Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
13/02/2020 2,467.61p 2,500.02p 2,442.57p 2,472.03p 38965
12/02/2020 2,500.02p 2,523.60p 2,473.51p 2,504.44p 108380
11/02/2020 2,452.88p 2,480.87p 2,430.78p 2,470.56p 34741
10/02/2020 2,480.87p 2,480.87p 2,432.26p 2,441.10p 34934
07/02/2020 2,451.41p 2,479.40p 2,407.21p 2,466.14p 59952
06/02/2020 2,572.21p 2,572.21p 2,488.24p 2,492.66p 36873
05/02/2020 2,529.49p 2,539.80p 2,488.24p 2,517.70p 46811
04/02/2020 2,483.82p 2,511.81p 2,469.46p 2,508.86p 51182
03/02/2020 2,482.35p 2,489.71p 2,424.89p 2,470.56p 98216
31/01/2020 2,563.37p 2,563.37p 2,484.96p 2,488.24p 99612
30/01/2020 2,570.74p 2,578.10p 2,522.12p 2,548.64p 79346
29/01/2020 2,569.26p 2,578.10p 2,535.38p 2,563.37p 100305
28/01/2020 2,567.79p 2,581.05p 2,504.44p 2,541.27p 99068
27/01/2020 2,545.69p 2,545.69p 2,485.29p 2,523.60p 184041
24/01/2020 2,545.69p 2,575.16p 2,522.12p 2,554.53p 75168
23/01/2020 2,539.80p 2,581.05p 2,504.44p 2,516.23p 128474
22/01/2020 2,380.70p 2,502.97p 2,380.70p 2,502.97p 135260
21/01/2020 2,351.23p 2,423.42p 2,340.92p 2,423.42p 136024
20/01/2020 2,435.20p 2,435.20p 2,378.12p 2,382.17p 33763
17/01/2020 2,343.87p 2,407.21p 2,343.87p 2,386.59p 55435
16/01/2020 2,407.21p 2,432.26p 2,376.28p 2,376.28p 79394
15/01/2020 2,467.61p 2,482.35p 2,374.80p 2,379.22p 156968
14/01/2020 2,566.32p 2,566.32p 2,457.30p 2,457.30p 63496
13/01/2020 2,560.43p 2,560.43p 2,507.39p 2,510.34p 40076
10/01/2020 2,470.56p 2,529.49p 2,470.56p 2,501.50p 48965
09/01/2020 2,519.18p 2,556.01p 2,510.34p 2,510.34p 47971
08/01/2020 2,529.49p 2,558.95p 2,504.44p 2,541.27p 66987
07/01/2020 2,541.27p 2,560.43p 2,504.44p 2,541.27p 84163
06/01/2020 2,581.05p 2,593.48p 2,520.65p 2,551.59p 119933
03/01/2020 2,732.79p 2,732.79p 2,597.26p 2,616.41p 136892
02/01/2020 2,554.53p 2,693.01p 2,554.53p 2,693.01p 64244
31/12/2019 2,631.14p 2,640.04p 2,601.68p 2,606.10p 9526
30/12/2019 2,619.35p 2,619.35p 2,594.31p 2,607.57p 23824
27/12/2019 2,666.50p 2,670.92p 2,570.74p 2,609.04p 44987
24/12/2019 2,581.05p 2,631.14p 2,576.63p 2,614.93p 21932
23/12/2019 2,623.77p 2,623.77p 2,569.26p 2,573.68p 53954
20/12/2019 2,570.74p 2,626.72p 2,556.01p 2,581.05p 294552
19/12/2019 2,572.21p 2,572.21p 2,491.19p 2,557.48p 58924
18/12/2019 2,519.18p 2,523.60p 2,464.67p 2,502.97p 104312
17/12/2019 2,592.84p 2,592.84p 2,441.10p 2,479.40p 125530
16/12/2019 2,439.62p 2,550.11p 2,376.20p 2,545.69p 105194
13/12/2019 2,357.12p 2,460.25p 2,343.87p 2,395.43p 194681
12/12/2019 2,307.03p 2,314.40p 2,257.24p 2,302.62p 57622
11/12/2019 2,315.87p 2,315.87p 2,245.16p 2,256.95p 57680
10/12/2019 2,276.10p 2,279.04p 2,243.69p 2,276.10p 53150
09/12/2019 2,186.23p 2,274.62p 2,119.65p 2,262.84p 66153
06/12/2019 2,254.00p 2,254.00p 2,119.65p 2,242.21p 30826
05/12/2019 2,239.27p 2,239.27p 2,178.87p 2,206.86p 62093
04/12/2019 2,121.41p 2,190.65p 2,121.41p 2,181.81p 50425
03/12/2019 2,290.83p 2,290.83p 2,100.79p 2,121.41p 214474
02/12/2019 2,280.52p 2,280.52p 2,240.74p 2,256.95p 76207
29/11/2019 2,281.99p 2,281.99p 2,236.32p 2,242.21p 56997
28/11/2019 2,189.18p 2,259.89p 2,189.18p 2,249.58p 33559
27/11/2019 2,202.44p 2,246.63p 2,202.44p 2,230.43p 122199
26/11/2019 2,261.37p 2,265.79p 2,226.01p 2,227.48p 116923
25/11/2019 2,292.30p 2,292.30p 2,240.74p 2,264.31p 36191
22/11/2019 2,181.81p 2,254.47p 2,181.81p 2,245.16p 129680
21/11/2019 2,155.30p 2,214.22p 2,139.09p 2,203.91p 196782
20/11/2019 2,184.76p 2,184.76p 2,137.59p 2,147.93p 94207
19/11/2019 2,190.65p 2,214.22p 2,174.45p 2,177.39p 37238
18/11/2019 2,224.54p 2,237.79p 2,172.97p 2,184.76p 54609
15/11/2019 2,215.70p 2,242.21p 2,199.49p 2,242.21p 42136
14/11/2019 2,224.54p 2,233.37p 2,205.38p 2,217.17p 38342
13/11/2019 2,242.21p 2,254.15p 2,177.39p 2,215.70p 43548
12/11/2019 2,254.00p 2,254.00p 2,226.01p 2,236.32p 45638
11/11/2019 2,215.70p 2,243.69p 2,193.60p 2,243.69p 55198
08/11/2019 2,223.06p 2,248.11p 2,200.96p 2,231.90p 73139
07/11/2019 2,128.78p 2,231.90p 2,128.78p 2,220.12p 73659
06/11/2019 2,146.46p 2,161.76p 2,139.09p 2,156.77p 45348
05/11/2019 2,134.67p 2,156.77p 2,130.03p 2,149.40p 101093
04/11/2019 2,084.58p 2,130.25p 2,084.58p 2,124.36p 180100
01/11/2019 2,059.54p 2,082.04p 2,045.88p 2,075.74p 108230
31/10/2019 2,075.74p 2,088.04p 2,024.59p 2,055.12p 75839
30/10/2019 2,080.16p 2,103.73p 2,056.59p 2,066.90p 93908
29/10/2019 2,061.01p 2,100.79p 2,056.59p 2,094.89p 104966
28/10/2019 2,083.11p 2,089.00p 2,048.99p 2,078.69p 131268
25/10/2019 1,947.57p 2,083.11p 1,947.57p 2,066.90p 651572
24/10/2019 2,265.79p 2,314.40p 2,265.79p 2,280.52p 69772
23/10/2019 2,212.75p 2,268.73p 2,203.91p 2,255.47p 118127
22/10/2019 2,200.96p 2,227.48p 2,185.82p 2,223.06p 106048
21/10/2019 2,186.23p 2,237.79p 2,180.34p 2,223.06p 85758
18/10/2019 2,175.92p 2,218.64p 2,175.92p 2,192.13p 73755
17/10/2019 2,136.14p 2,237.79p 2,136.14p 2,192.13p 92382
16/10/2019 2,200.96p 2,200.96p 2,156.77p 2,174.45p 167603
15/10/2019 2,196.54p 2,211.28p 2,159.71p 2,196.54p 148687
14/10/2019 2,198.02p 2,198.02p 2,131.72p 2,172.97p 95959
11/10/2019 2,106.68p 2,186.23p 2,087.53p 2,180.34p 350465
10/10/2019 2,084.58p 2,122.88p 2,063.96p 2,106.68p 355655
09/10/2019 2,118.47p 2,118.47p 2,068.38p 2,084.58p 100101
08/10/2019 2,171.50p 2,171.50p 2,103.73p 2,112.57p 102769
07/10/2019 2,165.61p 2,171.50p 2,131.72p 2,150.88p 126874
04/10/2019 2,134.67p 2,165.61p 2,122.88p 2,150.88p 151952
03/10/2019 2,254.00p 2,266.96p 2,118.47p 2,143.51p 119253
02/10/2019 2,332.08p 2,346.81p 2,277.57p 2,277.57p 67245
01/10/2019 2,367.44p 2,417.53p 2,337.97p 2,354.18p 65128
30/09/2019 2,374.80p 2,432.26p 2,364.49p 2,389.53p 107552
27/09/2019 2,336.50p 2,419.00p 2,336.50p 2,395.43p 279508
26/09/2019 2,376.28p 2,445.52p 2,357.12p 2,364.49p 117579
25/09/2019 2,371.86p 2,410.16p 2,340.92p 2,393.95p 118463
24/09/2019 2,391.01p 2,420.47p 2,385.11p 2,393.95p 137597
23/09/2019 2,446.99p 2,452.59p 2,367.44p 2,393.95p 137465
20/09/2019 2,477.93p 2,480.87p 2,430.78p 2,466.14p 229460
19/09/2019 2,408.69p 2,470.56p 2,408.69p 2,457.30p 71693
18/09/2019 2,388.06p 2,430.78p 2,388.06p 2,430.78p 65072
17/09/2019 2,420.47p 2,432.91p 2,377.75p 2,396.90p 57297
16/09/2019 2,513.28p 2,513.28p 2,435.20p 2,435.20p 158776
13/09/2019 2,473.51p 2,520.65p 2,467.61p 2,519.18p 40987
12/09/2019 2,526.54p 2,526.54p 2,432.26p 2,467.61p 83680
11/09/2019 2,470.56p 2,508.86p 2,470.56p 2,504.44p 147609
10/09/2019 2,402.79p 2,464.67p 2,402.79p 2,464.67p 164476
09/09/2019 2,345.34p 2,405.74p 2,332.08p 2,405.74p 375886
06/09/2019 2,309.98p 2,332.08p 2,283.46p 2,332.08p 106965
05/09/2019 2,256.95p 2,323.24p 2,256.95p 2,323.24p 309622
04/09/2019 2,290.83p 2,290.83p 2,256.95p 2,256.95p 175542
03/09/2019 2,302.62p 2,302.62p 2,251.05p 2,261.37p 82088
02/09/2019 2,279.04p 2,280.52p 2,255.47p 2,277.57p 45110
30/08/2019 2,217.17p 2,277.57p 2,217.17p 2,277.57p 337666
29/08/2019 2,174.45p 2,233.37p 2,174.45p 2,227.48p 63046
28/08/2019 2,206.86p 2,212.75p 2,165.61p 2,195.07p 113716
27/08/2019 2,224.54p 2,251.05p 2,187.71p 2,220.12p 97190
23/08/2019 2,239.27p 2,239.27p 2,190.65p 2,206.86p 107189
22/08/2019 2,198.02p 2,214.22p 2,172.97p 2,209.80p 59270
21/08/2019 2,184.76p 2,209.80p 2,175.24p 2,190.65p 59581
20/08/2019 2,192.13p 2,211.28p 2,172.97p 2,172.97p 221495
19/08/2019 2,206.86p 2,229.12p 2,156.77p 2,195.07p 83325
16/08/2019 2,087.53p 2,203.91p 2,087.53p 2,203.91p 222528
15/08/2019 2,172.97p 2,172.97p 2,133.20p 2,142.04p 247293
14/08/2019 2,187.71p 2,195.07p 2,146.46p 2,161.19p 225295
13/08/2019 2,125.83p 2,196.54p 2,122.88p 2,177.39p 215491
12/08/2019 2,158.24p 2,175.92p 2,118.47p 2,143.51p 133873
09/08/2019 2,133.20p 2,175.92p 2,128.78p 2,137.62p 207310
08/08/2019 2,077.22p 2,152.35p 2,077.22p 2,152.35p 164516
07/08/2019 2,090.47p 2,093.42p 2,046.28p 2,078.69p 106320
06/08/2019 2,128.78p 2,146.46p 2,056.59p 2,065.43p 173368
05/08/2019 2,150.88p 2,152.35p 2,061.01p 2,061.01p 103586
02/08/2019 2,195.07p 2,211.47p 2,150.88p 2,156.77p 154930
01/08/2019 2,242.21p 2,246.63p 2,196.26p 2,217.17p 86763
31/07/2019 2,259.89p 2,302.62p 2,226.01p 2,230.43p 116220
30/07/2019 2,348.28p 2,385.11p 2,246.63p 2,258.42p 163811
29/07/2019 2,419.00p 2,427.84p 2,348.28p 2,348.28p 98537
26/07/2019 2,419.00p 2,448.46p 2,383.64p 2,396.90p 79559
25/07/2019 2,416.05p 2,452.88p 2,398.37p 2,414.58p 138913
24/07/2019 2,458.77p 2,477.93p 2,416.05p 2,416.05p 221929
23/07/2019 2,423.42p 2,473.51p 2,404.27p 2,446.99p 348540
22/07/2019 2,479.40p 2,480.87p 2,416.05p 2,421.94p 97820
19/07/2019 2,469.09p 2,479.40p 2,449.91p 2,476.45p 141071
18/07/2019 2,517.70p 2,517.85p 2,449.94p 2,452.88p 144593
17/07/2019 2,519.18p 2,529.49p 2,477.93p 2,498.55p 103051
16/07/2019 2,474.98p 2,528.02p 2,467.61p 2,519.18p 160630
15/07/2019 2,467.61p 2,542.75p 2,455.83p 2,472.03p 108546
12/07/2019 2,454.75p 2,502.88p 2,438.24p 2,472.62p 109548
11/07/2019 2,504.25p 2,504.25p 2,445.12p 2,456.12p 76332
10/07/2019 2,566.14p 2,566.14p 2,465.75p 2,475.37p 98601
09/07/2019 2,557.89p 2,571.64p 2,530.38p 2,559.26p 134433
08/07/2019 2,617.02p 2,634.90p 2,575.76p 2,586.77p 94259
05/07/2019 2,647.27p 2,673.40p 2,600.52p 2,600.52p 693830
04/07/2019 2,595.02p 2,678.90p 2,583.74p 2,672.03p 214033
03/07/2019 2,480.87p 2,659.65p 2,368.63p 2,585.39p 220871
02/07/2019 2,597.77p 2,597.77p 2,493.25p 2,552.38p 66118
01/07/2019 2,577.14p 2,612.89p 2,531.76p 2,540.01p 64716
28/06/2019 2,570.26p 2,570.26p 2,534.51p 2,567.51p 44403
27/06/2019 2,548.26p 2,580.44p 2,497.38p 2,522.13p 60669
26/06/2019 2,552.38p 2,595.02p 2,540.01p 2,582.64p 30314
25/06/2019 2,575.76p 2,582.64p 2,551.01p 2,577.14p 34177
24/06/2019 2,581.26p 2,597.77p 2,563.39p 2,573.01p 34421
21/06/2019 2,564.76p 2,622.52p 2,564.76p 2,586.77p 211135
20/06/2019 2,626.65p 2,630.77p 2,588.14p 2,604.64p 47890
19/06/2019 2,563.39p 2,592.27p 2,552.38p 2,562.01p 68207
18/06/2019 2,522.13p 2,562.01p 2,491.88p 2,552.38p 75330
17/06/2019 2,529.01p 2,529.01p 2,489.13p 2,509.75p 48510
14/06/2019 2,567.51p 2,567.51p 2,504.25p 2,509.75p 21204
13/06/2019 2,549.63p 2,577.14p 2,533.13p 2,540.01p 78995
12/06/2019 2,508.38p 2,540.01p 2,507.11p 2,540.01p 64244
11/06/2019 2,486.38p 2,541.38p 2,475.37p 2,535.88p 83164
10/06/2019 2,475.37p 2,482.25p 2,457.50p 2,475.37p 46829
07/06/2019 2,456.12p 2,476.75p 2,443.74p 2,474.00p 81445
06/06/2019 2,449.24p 2,483.62p 2,442.37p 2,454.75p 153050
05/06/2019 2,552.38p 2,552.38p 2,475.37p 2,509.75p 88561
04/06/2019 2,468.50p 2,540.01p 2,468.50p 2,509.75p 73482
03/06/2019 2,523.51p 2,523.51p 2,471.25p 2,497.38p 120813
31/05/2019 2,551.01p 2,556.51p 2,505.63p 2,523.51p 80657
30/05/2019 2,490.50p 2,575.76p 2,490.50p 2,553.76p 147728
29/05/2019 2,567.51p 2,573.01p 2,505.63p 2,530.38p 449601
28/05/2019 2,640.40p 2,641.77p 2,575.76p 2,575.76p 107997
24/05/2019 2,685.78p 2,694.03p 2,606.02p 2,606.02p 56332
23/05/2019 2,804.05p 2,804.05p 2,665.15p 2,667.90p 197774
22/05/2019 2,834.30p 2,839.80p 2,791.67p 2,801.30p 73781
21/05/2019 2,813.67p 2,839.80p 2,793.05p 2,815.05p 34948
20/05/2019 2,839.80p 2,846.68p 2,779.29p 2,798.55p 63368
17/05/2019 2,790.30p 2,802.67p 2,766.92p 2,797.17p 25042
16/05/2019 2,768.29p 2,798.55p 2,741.08p 2,788.92p 34579
15/05/2019 2,757.29p 2,757.29p 2,714.66p 2,738.04p 451939
14/05/2019 2,694.03p 2,739.41p 2,694.03p 2,731.16p 25452
13/05/2019 2,722.91p 2,790.30p 2,691.28p 2,710.53p 41705
10/05/2019 2,724.29p 2,790.30p 2,724.29p 2,747.66p 35121
09/05/2019 2,798.55p 2,798.55p 2,735.29p 2,735.29p 43668
08/05/2019 2,758.67p 2,780.67p 2,732.54p 2,766.92p 66326
07/05/2019 2,887.94p 2,887.94p 2,784.80p 2,784.80p 69000
03/05/2019 2,872.81p 2,872.81p 2,831.55p 2,849.43p 45473
02/05/2019 2,926.44p 2,926.44p 2,841.18p 2,841.18p 92554

*Close Price adjusted for both dividends and splits