Synthomer (SYNT) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Synthomer

Date Open High Low Close* Volume
22/06/2001 518.75p 518.75p 518.75p 518.75p 4516
21/06/2001 522.74p 522.74p 522.74p 522.74p 7410
20/06/2001 525.40p 525.40p 525.40p 525.40p 12710
19/06/2001 534.71p 534.71p 534.71p 534.71p 53497
18/06/2001 538.70p 538.70p 538.70p 538.70p 12067
15/06/2001 541.36p 541.36p 541.36p 541.36p 134386
14/06/2001 538.70p 538.70p 538.70p 538.70p 60746
13/06/2001 538.70p 538.70p 538.70p 538.70p 303463
12/06/2001 538.70p 538.70p 538.70p 538.70p 178022
11/06/2001 533.38p 533.38p 533.38p 533.38p 179479
08/06/2001 526.73p 526.73p 526.73p 526.73p 200528
07/06/2001 512.10p 512.10p 512.10p 512.10p 2234225
06/06/2001 512.10p 512.10p 512.10p 512.10p 17387
05/06/2001 512.10p 512.10p 512.10p 512.10p 10873
04/06/2001 512.10p 512.10p 512.10p 512.10p 109468
01/06/2001 505.45p 505.45p 505.45p 505.45p 2443
31/05/2001 505.45p 505.45p 505.45p 505.45p 15465
30/05/2001 502.79p 502.79p 502.79p 502.79p 19885
29/05/2001 502.79p 502.79p 502.79p 502.79p 13440
25/05/2001 501.46p 501.46p 501.46p 501.46p 84267
24/05/2001 498.80p 498.80p 498.80p 498.80p 115447
23/05/2001 496.14p 496.14p 496.14p 496.14p 174096
22/05/2001 496.14p 496.14p 496.14p 496.14p 519256
21/05/2001 493.48p 493.48p 493.48p 493.48p 93869
18/05/2001 498.80p 498.80p 498.80p 498.80p 449075
17/05/2001 498.80p 498.80p 498.80p 498.80p 10055
16/05/2001 498.80p 498.80p 498.80p 498.80p 10626
15/05/2001 498.80p 498.80p 498.80p 498.80p 33764
14/05/2001 496.14p 496.14p 496.14p 496.14p 27385
11/05/2001 496.14p 496.14p 496.14p 496.14p 72492
10/05/2001 496.14p 496.14p 496.14p 496.14p 39667
09/05/2001 508.11p 508.11p 508.11p 508.11p 75245
08/05/2001 525.40p 525.40p 525.40p 525.40p 92544
04/05/2001 502.79p 502.79p 502.79p 502.79p 31469
03/05/2001 509.44p 509.44p 509.44p 509.44p 292965
02/05/2001 512.10p 512.10p 512.10p 512.10p 1396
01/05/2001 512.10p 512.10p 512.10p 512.10p 28854
30/04/2001 512.10p 512.10p 512.10p 512.10p 52907
27/04/2001 508.11p 508.11p 508.11p 508.11p 23038
26/04/2001 508.11p 508.11p 508.11p 508.11p 66704
25/04/2001 508.11p 508.11p 508.11p 508.11p 38079
24/04/2001 506.78p 506.78p 506.78p 506.78p 85535
23/04/2001 506.78p 506.78p 506.78p 506.78p 116210
20/04/2001 506.78p 506.78p 506.78p 506.78p 86860
19/04/2001 502.79p 502.79p 502.79p 502.79p 247183
18/04/2001 502.79p 502.79p 502.79p 502.79p 98086
17/04/2001 502.79p 502.79p 502.79p 502.79p 21199
12/04/2001 505.45p 505.45p 505.45p 505.45p 9450
11/04/2001 505.45p 505.45p 505.45p 505.45p 83499
10/04/2001 509.44p 509.44p 509.44p 509.44p 489568
09/04/2001 509.44p 509.44p 509.44p 509.44p 200092
06/04/2001 509.44p 509.44p 509.44p 509.44p 9223
05/04/2001 508.11p 508.11p 508.11p 508.11p 27752
04/04/2001 508.11p 508.11p 508.11p 508.11p 42714
03/04/2001 508.11p 508.11p 508.11p 508.11p 86133
02/04/2001 508.11p 508.11p 508.11p 508.11p 9328
30/03/2001 508.11p 508.11p 508.11p 508.11p 16350
29/03/2001 508.11p 508.11p 508.11p 508.11p 44441
28/03/2001 508.11p 508.11p 508.11p 508.11p 185085
27/03/2001 508.11p 508.11p 508.11p 508.11p 1883
26/03/2001 506.78p 506.78p 506.78p 506.78p 23014
23/03/2001 504.12p 504.12p 504.12p 504.12p 46395
22/03/2001 496.14p 496.14p 496.14p 496.14p 24052
21/03/2001 496.14p 496.14p 496.14p 496.14p 42054
20/03/2001 490.82p 490.82p 490.82p 490.82p 21838
19/03/2001 492.15p 492.15p 492.15p 492.15p 6896
16/03/2001 492.15p 492.15p 492.15p 492.15p 146917
15/03/2001 464.22p 464.22p 464.22p 464.22p 266590
14/03/2001 452.25p 452.25p 452.25p 452.25p 114361
13/03/2001 377.76p 377.76p 377.76p 377.76p 124796
12/03/2001 399.04p 399.04p 399.04p 399.04p 42480
09/03/2001 413.67p 413.67p 413.67p 413.67p 17329
08/03/2001 418.99p 418.99p 418.99p 418.99p 10687
07/03/2001 432.29p 432.29p 432.29p 432.29p 15998
06/03/2001 432.29p 432.29p 432.29p 432.29p 237281
05/03/2001 438.94p 438.94p 438.94p 438.94p 4661
02/03/2001 438.94p 438.94p 438.94p 438.94p 147818
01/03/2001 438.94p 438.94p 438.94p 438.94p 11461
28/02/2001 448.26p 448.26p 448.26p 448.26p 41031
27/02/2001 453.58p 453.58p 453.58p 453.58p 26193
26/02/2001 453.58p 453.58p 453.58p 453.58p 13128
23/02/2001 453.58p 453.58p 453.58p 453.58p 12146
22/02/2001 453.58p 453.58p 453.58p 453.58p 6873
21/02/2001 453.58p 453.58p 453.58p 453.58p 47915
20/02/2001 456.24p 456.24p 456.24p 456.24p 54111
19/02/2001 460.23p 460.23p 460.23p 460.23p 15160
16/02/2001 488.16p 488.16p 488.16p 488.16p 880
15/02/2001 494.81p 494.81p 494.81p 494.81p 9137
14/02/2001 500.13p 500.13p 500.13p 500.13p 11905
13/02/2001 502.79p 502.79p 502.79p 502.79p 9965
12/02/2001 521.41p 521.41p 521.41p 521.41p 16072
09/02/2001 525.40p 525.40p 525.40p 525.40p 3290
08/02/2001 532.05p 532.05p 532.05p 532.05p 48654
07/02/2001 532.05p 532.05p 532.05p 532.05p 6584
06/02/2001 532.05p 532.05p 532.05p 532.05p 119202
05/02/2001 534.71p 534.71p 534.71p 534.71p 116771
02/02/2001 538.70p 538.70p 538.70p 538.70p 3535
01/02/2001 538.70p 538.70p 538.70p 538.70p 11818
31/01/2001 538.70p 538.70p 538.70p 538.70p 92000
30/01/2001 534.71p 534.71p 534.71p 534.71p 8116
29/01/2001 534.71p 534.71p 534.71p 534.71p 16614
26/01/2001 525.40p 525.40p 525.40p 525.40p 1160283
25/01/2001 512.10p 512.10p 512.10p 512.10p 152494
24/01/2001 512.10p 512.10p 512.10p 512.10p 5899
23/01/2001 512.10p 512.10p 512.10p 512.10p 5218
22/01/2001 512.10p 512.10p 512.10p 512.10p 8265
19/01/2001 512.10p 512.10p 512.10p 512.10p 111006
18/01/2001 512.10p 512.10p 512.10p 512.10p 568676
17/01/2001 518.75p 518.75p 518.75p 518.75p 40805
16/01/2001 492.15p 492.15p 492.15p 492.15p 102923
15/01/2001 492.15p 492.15p 492.15p 492.15p 22097
12/01/2001 492.15p 492.15p 492.15p 492.15p 33220
11/01/2001 492.15p 492.15p 492.15p 492.15p 15915
10/01/2001 489.49p 489.49p 489.49p 489.49p 28778
09/01/2001 489.49p 489.49p 489.49p 489.49p 16642
08/01/2001 492.15p 492.15p 492.15p 492.15p 17576
05/01/2001 494.81p 494.81p 494.81p 494.81p 59227
04/01/2001 458.90p 458.90p 458.90p 458.90p 34468
03/01/2001 438.94p 438.94p 438.94p 438.94p 44577
02/01/2001 438.94p 438.94p 438.94p 438.94p 10907
29/12/2000 438.94p 438.94p 438.94p 438.94p 4887
28/12/2000 438.94p 438.94p 438.94p 438.94p 402486
27/12/2000 438.94p 438.94p 438.94p 438.94p 1654
22/12/2000 438.94p 438.94p 438.94p 438.94p 23870
21/12/2000 438.94p 438.94p 438.94p 438.94p 5708
20/12/2000 438.94p 438.94p 438.94p 438.94p 6673
19/12/2000 438.94p 438.94p 438.94p 438.94p 96428
18/12/2000 438.94p 438.94p 438.94p 438.94p 7638
15/12/2000 438.94p 438.94p 438.94p 438.94p 9488
14/12/2000 438.94p 438.94p 438.94p 438.94p 7230
13/12/2000 442.93p 442.93p 442.93p 442.93p 3184
12/12/2000 442.93p 442.93p 442.93p 442.93p 58913
11/12/2000 446.93p 446.93p 446.93p 446.93p 14123
08/12/2000 446.93p 446.93p 446.93p 446.93p 1811
07/12/2000 449.59p 449.59p 449.59p 449.59p 47262
06/12/2000 478.85p 478.85p 478.85p 478.85p 77233
05/12/2000 415.00p 415.00p 415.00p 415.00p 11036
04/12/2000 416.33p 416.33p 416.33p 416.33p 9615
01/12/2000 415.00p 415.00p 415.00p 415.00p 16024
30/11/2000 412.34p 412.34p 412.34p 412.34p 485419
29/11/2000 412.34p 412.34p 412.34p 412.34p 209583
28/11/2000 416.33p 416.33p 416.33p 416.33p 49608
27/11/2000 412.34p 412.34p 412.34p 412.34p 6818
24/11/2000 412.34p 412.34p 412.34p 412.34p 16756
23/11/2000 412.34p 412.34p 412.34p 412.34p 3591
22/11/2000 409.68p 409.68p 409.68p 409.68p 87469
21/11/2000 409.68p 409.68p 409.68p 409.68p 5957
20/11/2000 409.68p 409.68p 409.68p 409.68p 16499
17/11/2000 403.03p 403.03p 403.03p 403.03p 10076
16/11/2000 401.70p 401.70p 401.70p 401.70p 260654
15/11/2000 401.70p 401.70p 401.70p 401.70p 9338
14/11/2000 401.70p 401.70p 401.70p 401.70p 3843
13/11/2000 401.70p 401.70p 401.70p 401.70p 16244
10/11/2000 399.04p 399.04p 399.04p 399.04p 11227
09/11/2000 399.04p 399.04p 399.04p 399.04p 18123
08/11/2000 401.70p 401.70p 401.70p 401.70p 10665
07/11/2000 401.70p 401.70p 401.70p 401.70p 37279
06/11/2000 397.71p 397.71p 397.71p 397.71p 14785
03/11/2000 395.05p 395.05p 395.05p 395.05p 6480
02/11/2000 395.05p 395.05p 395.05p 395.05p 29957
01/11/2000 379.09p 379.09p 379.09p 379.09p 51755
31/10/2000 372.44p 372.44p 372.44p 372.44p 110820
30/10/2000 359.14p 359.14p 359.14p 359.14p 180655
27/10/2000 363.13p 363.13p 363.13p 363.13p 185509
26/10/2000 432.29p 432.29p 432.29p 432.29p 17834
25/10/2000 441.60p 441.60p 441.60p 441.60p 18073
24/10/2000 445.59p 445.59p 445.59p 445.59p 2181056
23/10/2000 445.59p 445.59p 445.59p 445.59p 5460
20/10/2000 445.59p 445.59p 445.59p 445.59p 7742
19/10/2000 445.59p 445.59p 445.59p 445.59p 9758
18/10/2000 445.59p 445.59p 445.59p 445.59p 4519
17/10/2000 452.25p 452.25p 452.25p 452.25p 3467
16/10/2000 452.25p 452.25p 452.25p 452.25p 8154
13/10/2000 452.25p 452.25p 452.25p 452.25p 52942
12/10/2000 456.24p 456.24p 456.24p 456.24p 11386
11/10/2000 456.24p 456.24p 456.24p 456.24p 913
10/10/2000 456.24p 456.24p 456.24p 456.24p 34036
09/10/2000 456.24p 456.24p 456.24p 456.24p 9728
06/10/2000 460.23p 460.23p 460.23p 460.23p 1518
05/10/2000 460.23p 460.23p 460.23p 460.23p 1031
04/10/2000 460.23p 460.23p 460.23p 460.23p 245119
03/10/2000 460.23p 460.23p 460.23p 460.23p 10664
02/10/2000 456.24p 456.24p 456.24p 456.24p 174722
29/09/2000 465.55p 465.55p 465.55p 465.55p 4774
28/09/2000 465.55p 465.55p 465.55p 465.55p 3089744
27/09/2000 465.55p 465.55p 465.55p 465.55p 47332
26/09/2000 465.55p 465.55p 465.55p 465.55p 244336
25/09/2000 462.89p 462.89p 462.89p 462.89p 226928
22/09/2000 478.85p 478.85p 478.85p 478.85p 0
21/09/2000 489.49p 489.49p 489.49p 489.49p 21325
20/09/2000 501.46p 501.46p 501.46p 501.46p 22481
19/09/2000 501.46p 501.46p 501.46p 501.46p 152
18/09/2000 501.46p 501.46p 501.46p 501.46p 562479
15/09/2000 505.45p 505.45p 505.45p 505.45p 42480
14/09/2000 501.46p 501.46p 501.46p 501.46p 59671
13/09/2000 484.17p 484.17p 484.17p 484.17p 137273
12/09/2000 482.84p 482.84p 482.84p 482.84p 268399
11/09/2000 482.84p 482.84p 482.84p 482.84p 19821
07/09/2000 481.51p 481.51p 481.51p 481.51p 3983
06/09/2000 481.51p 481.51p 481.51p 481.51p 174257

*Close Price adjusted for both dividends and splits