Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/01/2022 3,020.06p 3,043.64p 3,003.74p 3,024.48p 114608
04/01/2022 3,005.33p 3,052.48p 2,974.40p 3,005.33p 131392
31/12/2021 2,846.23p 2,968.50p 2,846.23p 2,943.46p 34972
30/12/2021 2,971.45p 2,990.60p 2,949.35p 2,968.50p 41280
29/12/2021 2,915.47p 3,008.28p 2,910.16p 2,971.45p 85657
24/12/2021 2,958.19p 2,958.19p 2,888.95p 2,888.95p 12552
23/12/2021 2,887.48p 2,947.88p 2,887.48p 2,934.62p 50896
22/12/2021 2,911.05p 2,924.31p 2,884.53p 2,896.32p 50281
21/12/2021 2,899.26p 2,913.99p 2,877.16p 2,894.84p 88510
20/12/2021 2,821.18p 2,879.32p 2,801.72p 2,862.43p 117171
17/12/2021 2,996.49p 2,996.49p 2,863.91p 2,863.91p 409213
16/12/2021 2,941.99p 2,959.66p 2,869.80p 2,950.82p 189731
15/12/2021 2,924.31p 2,933.15p 2,828.55p 2,863.91p 398645
14/12/2021 2,964.08p 2,964.08p 2,906.63p 2,918.41p 158301
13/12/2021 2,995.02p 3,026.78p 2,913.99p 2,937.57p 136946
10/12/2021 3,009.75p 3,065.73p 2,975.87p 2,990.60p 116587
09/12/2021 3,249.88p 3,249.88p 3,051.00p 3,074.57p 70543
08/12/2021 3,243.99p 3,255.64p 3,158.55p 3,158.55p 83820
07/12/2021 3,074.57p 3,193.90p 3,019.83p 3,193.90p 272337
06/12/2021 3,422.25p 3,425.20p 2,987.65p 2,995.02p 497890
03/12/2021 3,513.59p 3,552.04p 3,447.29p 3,498.86p 88959
02/12/2021 3,497.38p 3,559.26p 3,477.87p 3,482.65p 79138
01/12/2021 3,401.62p 3,531.27p 3,401.62p 3,531.27p 75555
30/11/2021 3,456.13p 3,492.96p 3,429.62p 3,464.97p 113095
29/11/2021 3,550.42p 3,559.41p 3,508.14p 3,519.48p 64720
26/11/2021 3,531.27p 3,560.14p 3,498.86p 3,501.80p 45145
25/11/2021 3,641.76p 3,656.49p 3,604.93p 3,610.82p 42109
24/11/2021 3,808.23p 3,808.23p 3,616.08p 3,637.34p 49887
23/11/2021 3,749.30p 3,786.13p 3,701.42p 3,701.42p 101936
22/11/2021 3,760.35p 3,789.81p 3,702.16p 3,778.76p 93726
19/11/2021 3,856.11p 3,856.11p 3,706.30p 3,749.30p 59567
18/11/2021 3,716.15p 3,778.76p 3,712.62p 3,764.03p 44785
17/11/2021 3,646.18p 3,764.03p 3,646.18p 3,716.15p 149616
16/11/2021 3,808.23p 3,808.23p 3,712.47p 3,723.52p 67012
15/11/2021 3,719.84p 3,771.40p 3,719.84p 3,749.30p 43217
12/11/2021 3,719.84p 3,749.30p 3,690.37p 3,734.57p 159090
11/11/2021 3,653.54p 3,716.15p 3,653.54p 3,716.15p 51561
10/11/2021 3,669.75p 3,713.41p 3,656.49p 3,690.37p 79043
09/11/2021 3,716.15p 3,745.62p 3,668.27p 3,668.27p 103232
08/11/2021 3,683.01p 3,756.67p 3,683.01p 3,738.25p 69322
05/11/2021 3,756.67p 3,767.72p 3,701.42p 3,767.72p 91073
04/11/2021 3,749.30p 3,760.35p 3,719.84p 3,749.30p 291948
03/11/2021 3,756.67p 3,786.13p 3,716.15p 3,719.84p 205265
02/11/2021 3,811.91p 3,811.91p 3,749.30p 3,749.30p 183917
01/11/2021 3,800.86p 3,800.86p 3,730.30p 3,793.50p 185538
29/10/2021 3,719.84p 3,741.93p 3,632.92p 3,730.89p 142169
28/10/2021 3,543.05p 3,749.30p 3,491.49p 3,640.28p 182944
27/10/2021 3,562.20p 3,571.04p 3,459.08p 3,491.49p 64472
26/10/2021 3,497.38p 3,566.62p 3,473.81p 3,557.78p 103563
25/10/2021 3,535.69p 3,535.69p 3,454.01p 3,491.49p 64496
22/10/2021 3,516.53p 3,516.53p 3,425.20p 3,450.24p 54777
21/10/2021 3,526.85p 3,526.85p 3,407.52p 3,431.09p 53445
20/10/2021 3,462.03p 3,467.92p 3,436.98p 3,463.50p 79761
19/10/2021 3,526.85p 3,526.85p 3,420.78p 3,460.55p 79595
18/10/2021 3,398.68p 3,447.29p 3,395.73p 3,447.29p 49283
15/10/2021 3,451.71p 3,451.71p 3,382.47p 3,410.46p 59080
14/10/2021 3,364.79p 3,424.72p 3,364.79p 3,404.57p 73440
13/10/2021 3,347.12p 3,423.72p 3,347.12p 3,381.00p 105932
12/10/2021 3,360.37p 3,379.53p 3,327.96p 3,379.53p 68133
11/10/2021 3,314.71p 3,429.62p 3,314.71p 3,381.00p 72567
08/10/2021 3,479.70p 3,479.70p 3,344.17p 3,395.73p 73139
07/10/2021 3,432.56p 3,475.28p 3,369.21p 3,398.68p 92176
06/10/2021 3,459.08p 3,509.76p 3,428.14p 3,429.62p 72324
05/10/2021 3,525.37p 3,546.00p 3,478.23p 3,529.79p 64489
04/10/2021 3,551.89p 3,585.77p 3,504.75p 3,504.75p 82151
01/10/2021 3,671.22p 3,671.22p 3,575.46p 3,575.46p 54935
30/09/2021 3,741.93p 3,741.93p 3,625.55p 3,665.33p 113215
29/09/2021 3,701.42p 3,738.25p 3,649.12p 3,655.02p 101187
28/09/2021 3,756.67p 3,760.35p 3,666.80p 3,701.42p 129408
27/09/2021 3,889.25p 3,889.25p 3,775.08p 3,782.45p 45524
24/09/2021 3,845.06p 3,896.62p 3,775.08p 3,800.86p 77007
23/09/2021 3,841.38p 3,878.21p 3,830.33p 3,863.47p 44124
22/09/2021 3,683.01p 3,837.69p 3,683.01p 3,819.28p 49802
21/09/2021 3,767.72p 3,800.86p 3,730.89p 3,775.08p 53654
20/09/2021 3,683.01p 3,741.93p 3,613.77p 3,741.93p 94408
17/09/2021 3,668.27p 3,760.35p 3,668.27p 3,730.89p 210682
16/09/2021 3,730.89p 3,782.45p 3,677.11p 3,752.98p 72303
15/09/2021 3,889.25p 3,889.25p 3,694.05p 3,712.47p 80527
14/09/2021 3,786.13p 3,810.14p 3,767.72p 3,789.81p 140123
13/09/2021 3,800.86p 3,834.01p 3,764.03p 3,808.23p 57905
10/09/2021 3,878.21p 3,896.62p 3,808.23p 3,808.23p 30215
09/09/2021 3,885.57p 3,885.57p 3,815.59p 3,859.79p 81671
08/09/2021 3,830.33p 3,903.99p 3,830.33p 3,881.89p 61350
07/09/2021 3,999.74p 4,018.16p 3,867.16p 3,903.99p 56584
06/09/2021 3,948.18p 4,018.16p 3,944.50p 4,010.79p 53101
03/09/2021 3,841.38p 3,966.60p 3,837.69p 3,944.50p 86096
02/09/2021 3,911.35p 3,931.90p 3,889.25p 3,915.04p 56823
01/09/2021 4,003.43p 4,003.43p 3,883.23p 3,907.67p 144066
31/08/2021 3,955.55p 4,025.53p 3,940.82p 3,940.82p 82473
27/08/2021 4,003.43p 4,003.43p 3,955.55p 3,977.65p 48136
26/08/2021 3,955.55p 4,003.43p 3,933.45p 4,003.43p 42541
25/08/2021 3,977.65p 4,021.84p 3,959.23p 3,977.65p 63208
24/08/2021 4,036.57p 4,036.57p 3,970.28p 3,977.65p 47007
23/08/2021 4,025.53p 4,058.67p 3,977.65p 4,003.43p 53001
20/08/2021 3,996.06p 4,058.67p 3,962.91p 4,014.48p 62750
19/08/2021 3,892.94p 4,036.57p 3,892.94p 3,977.65p 164501
18/08/2021 4,032.89p 4,032.89p 3,974.76p 3,985.01p 25713
17/08/2021 3,985.01p 4,043.94p 3,973.96p 3,992.38p 69499
16/08/2021 4,066.04p 4,084.45p 3,970.28p 4,014.48p 28366
13/08/2021 4,202.31p 4,202.31p 4,047.73p 4,062.36p 64363
12/08/2021 4,150.75p 4,192.66p 4,128.65p 4,154.43p 42243
11/08/2021 4,110.23p 4,139.70p 4,073.40p 4,128.65p 45463
10/08/2021 4,066.04p 4,113.92p 4,014.48p 4,073.40p 61780
09/08/2021 3,926.08p 4,014.48p 3,867.16p 4,014.48p 70585
06/08/2021 3,885.57p 3,918.72p 3,778.76p 3,889.25p 197451
05/08/2021 3,951.87p 4,014.61p 3,834.01p 3,966.60p 134687
04/08/2021 4,025.53p 4,026.90p 3,915.05p 3,937.13p 198701
03/08/2021 3,922.40p 4,032.89p 3,889.25p 3,996.06p 52369
02/08/2021 3,929.77p 4,007.11p 3,889.25p 3,915.04p 38425
30/07/2021 3,859.79p 3,900.30p 3,837.69p 3,900.30p 115863
29/07/2021 3,856.11p 3,881.89p 3,815.59p 3,881.89p 172008
28/07/2021 3,929.77p 3,929.77p 3,811.91p 3,830.33p 40663
27/07/2021 3,900.30p 3,915.04p 3,822.96p 3,845.06p 77612
26/07/2021 3,878.21p 3,940.82p 3,870.84p 3,915.04p 119231
23/07/2021 3,933.45p 3,933.45p 3,848.74p 3,896.62p 183169
22/07/2021 3,760.35p 3,863.47p 3,760.35p 3,863.47p 404144
21/07/2021 3,811.91p 3,841.38p 3,749.30p 3,797.18p 128142
20/07/2021 3,741.93p 3,760.35p 3,712.47p 3,760.35p 105347
19/07/2021 3,738.25p 3,745.62p 3,655.02p 3,705.10p 52615
16/07/2021 3,752.98p 3,800.86p 3,686.69p 3,701.42p 39052
15/07/2021 3,800.86p 3,856.11p 3,745.62p 3,756.67p 65144
14/07/2021 3,815.59p 3,834.01p 3,767.72p 3,808.23p 26959
13/07/2021 3,845.06p 3,874.52p 3,815.59p 3,815.59p 79167
12/07/2021 3,903.99p 3,903.99p 3,804.55p 3,856.11p 30935
09/07/2021 3,771.40p 3,863.47p 3,734.57p 3,834.01p 111935
08/07/2021 3,741.93p 3,764.03p 3,662.38p 3,701.42p 49553
07/07/2021 3,749.30p 3,786.13p 3,741.93p 3,767.72p 51801
06/07/2021 3,665.33p 3,793.50p 3,665.33p 3,730.89p 158291
05/07/2021 3,719.84p 3,776.03p 3,593.14p 3,756.67p 43283
02/07/2021 3,582.83p 3,727.20p 3,582.83p 3,683.01p 39922
01/07/2021 3,638.81p 3,678.59p 3,615.24p 3,663.85p 68106
30/06/2021 3,775.08p 3,793.50p 3,621.13p 3,621.13p 132356
29/06/2021 3,741.93p 3,741.93p 3,627.02p 3,738.25p 84579
28/06/2021 3,665.33p 3,730.89p 3,643.23p 3,653.54p 63847
25/06/2021 3,716.15p 3,769.74p 3,707.34p 3,730.89p 66518
24/06/2021 3,830.33p 3,848.74p 3,716.15p 3,716.15p 123338
23/06/2021 3,985.01p 3,985.01p 3,841.38p 3,841.38p 57662
22/06/2021 3,830.33p 3,911.35p 3,830.33p 3,896.62p 31985
21/06/2021 3,749.30p 3,867.16p 3,749.30p 3,859.79p 59141
18/06/2021 4,036.57p 4,036.57p 3,826.64p 3,826.64p 168192
17/06/2021 3,926.08p 4,003.43p 3,897.83p 3,937.13p 94303
16/06/2021 4,036.57p 4,036.57p 3,944.50p 4,007.11p 65973
15/06/2021 4,007.11p 4,018.16p 3,985.01p 3,999.74p 84261
14/06/2021 4,032.89p 4,054.99p 3,985.01p 4,003.43p 35481
11/06/2021 4,077.09p 4,077.09p 3,973.96p 3,999.74p 38213
10/06/2021 3,959.23p 4,010.79p 3,959.23p 3,988.70p 72798
09/06/2021 4,110.23p 4,110.23p 3,955.55p 3,988.70p 38790
08/06/2021 3,999.74p 4,021.84p 3,988.70p 4,018.16p 37337
07/06/2021 4,077.09p 4,106.55p 4,007.11p 4,021.84p 41822
04/06/2021 4,007.11p 4,080.77p 3,993.92p 4,066.04p 112773
03/06/2021 4,158.11p 4,158.11p 3,960.12p 3,996.06p 110596
02/06/2021 3,903.99p 4,066.04p 3,903.99p 4,066.04p 66417
01/06/2021 3,937.13p 4,007.11p 3,918.72p 4,007.11p 35823
28/05/2021 3,900.30p 3,926.08p 3,817.07p 3,896.62p 34810
27/05/2021 3,826.64p 3,870.84p 3,800.86p 3,815.59p 89073
26/05/2021 3,852.42p 3,852.42p 3,793.50p 3,830.33p 48153
25/05/2021 3,756.67p 3,800.86p 3,705.10p 3,778.76p 139945
24/05/2021 3,624.08p 3,756.67p 3,624.08p 3,719.84p 43197
21/05/2021 3,632.92p 3,730.89p 3,632.92p 3,708.79p 34167
20/05/2021 3,705.10p 3,708.79p 3,659.02p 3,708.79p 42774
19/05/2021 3,668.27p 3,705.66p 3,618.19p 3,663.85p 47240
18/05/2021 3,644.70p 3,701.42p 3,624.08p 3,701.42p 45329
17/05/2021 3,631.44p 3,643.23p 3,588.72p 3,612.29p 55126
14/05/2021 3,686.69p 3,686.69p 3,603.45p 3,613.77p 123134
13/05/2021 3,599.03p 3,628.50p 3,572.52p 3,653.54p 10325
12/05/2021 3,678.59p 3,730.89p 3,649.12p 3,653.54p 44455
11/05/2021 3,738.25p 3,756.67p 3,683.01p 3,712.47p 58858
10/05/2021 3,863.47p 3,863.47p 3,782.45p 3,793.50p 61999
07/05/2021 3,811.91p 3,874.52p 3,786.13p 3,797.18p 67493
06/05/2021 3,837.69p 3,881.89p 3,804.55p 3,830.33p 53901
05/05/2021 3,694.05p 3,848.74p 3,694.05p 3,845.06p 90107
04/05/2021 3,674.17p 3,808.23p 3,674.17p 3,775.08p 74449
30/04/2021 3,641.76p 3,745.62p 3,641.76p 3,745.62p 82905
29/04/2021 3,756.67p 3,756.67p 3,701.42p 3,719.84p 39524
28/04/2021 3,834.01p 3,834.01p 3,705.10p 3,719.84p 37784
27/04/2021 3,775.08p 3,826.64p 3,734.57p 3,767.72p 164077
26/04/2021 3,659.43p 3,815.59p 3,659.43p 3,811.91p 154748
23/04/2021 3,668.27p 3,719.84p 3,657.96p 3,705.10p 223807
22/04/2021 3,596.09p 3,730.89p 3,585.54p 3,668.27p 80880
21/04/2021 3,644.70p 3,749.30p 3,631.44p 3,656.49p 212552
20/04/2021 3,638.81p 3,668.27p 3,547.47p 3,547.47p 42702
19/04/2021 3,616.71p 3,650.60p 3,603.45p 3,637.34p 37865
16/04/2021 3,603.45p 3,627.02p 3,585.77p 3,613.77p 35946
15/04/2021 3,568.10p 3,600.51p 3,535.92p 3,600.51p 51367
14/04/2021 3,464.97p 3,568.10p 3,464.97p 3,510.64p 42302
13/04/2021 3,419.30p 3,543.05p 3,419.30p 3,526.85p 42960
12/04/2021 3,501.80p 3,568.10p 3,476.76p 3,506.22p 51386
09/04/2021 3,462.03p 3,563.68p 3,462.03p 3,541.58p 35206
08/04/2021 3,487.07p 3,573.99p 3,487.07p 3,538.63p 99705
07/04/2021 3,503.28p 3,510.64p 3,454.66p 3,487.07p 48544
06/04/2021 3,495.91p 3,535.69p 3,476.76p 3,484.12p 65553
01/04/2021 3,385.42p 3,479.70p 3,375.11p 3,453.19p 55763
31/03/2021 3,448.77p 3,464.97p 3,417.83p 3,417.83p 65215
30/03/2021 3,350.06p 3,473.24p 3,350.06p 3,447.29p 35061
29/03/2021 3,491.49p 3,491.49p 3,410.46p 3,419.30p 57154
26/03/2021 3,314.71p 3,430.76p 3,299.39p 3,410.46p 57165
25/03/2021 3,252.83p 3,367.74p 3,252.83p 3,357.43p 47967
24/03/2021 3,364.79p 3,381.00p 3,292.61p 3,327.96p 79030
23/03/2021 3,327.96p 3,401.62p 3,327.96p 3,366.27p 74816
22/03/2021 3,360.37p 3,414.88p 3,314.71p 3,394.26p 85892

*Close Price adjusted for both dividends and splits