Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
01/05/2019 2,881.06p 2,901.69p 2,876.93p 2,893.44p 32969
30/04/2019 2,879.68p 2,904.44p 2,878.31p 2,881.06p 75032
29/04/2019 2,838.43p 2,888.21p 2,826.05p 2,872.81p 41229
26/04/2019 2,874.18p 2,874.18p 2,820.55p 2,848.05p 46361
25/04/2019 2,861.81p 2,864.56p 2,783.42p 2,839.80p 159307
24/04/2019 2,832.93p 2,856.17p 2,809.15p 2,835.68p 53405
23/04/2019 2,841.18p 2,846.68p 2,815.05p 2,826.05p 47034
18/04/2019 2,757.29p 2,831.55p 2,757.29p 2,826.05p 40264
17/04/2019 2,815.05p 2,835.68p 2,797.17p 2,826.05p 44343
16/04/2019 2,810.92p 2,820.55p 2,777.92p 2,820.55p 43276
15/04/2019 2,795.80p 2,795.80p 2,765.54p 2,793.05p 47232
12/04/2019 2,710.53p 2,766.92p 2,680.28p 2,766.92p 63403
11/04/2019 2,683.03p 2,702.28p 2,666.53p 2,698.16p 50685
10/04/2019 2,670.65p 2,681.04p 2,643.15p 2,661.03p 91794
09/04/2019 2,691.28p 2,706.96p 2,651.40p 2,651.40p 31337
08/04/2019 2,689.91p 2,714.66p 2,665.15p 2,677.53p 29194
05/04/2019 2,696.78p 2,696.78p 2,665.15p 2,681.65p 56680
04/04/2019 2,663.78p 2,687.16p 2,626.65p 2,654.15p 92687
03/04/2019 2,677.53p 2,695.41p 2,644.52p 2,681.65p 62387
02/04/2019 2,665.15p 2,665.15p 2,614.27p 2,645.90p 27307
01/04/2019 2,619.77p 2,673.40p 2,610.14p 2,640.40p 79031
29/03/2019 2,600.52p 2,611.52p 2,545.38p 2,608.77p 54599
28/03/2019 2,608.77p 2,608.77p 2,556.51p 2,557.89p 130224
27/03/2019 2,578.51p 2,610.14p 2,566.14p 2,578.51p 39828
26/03/2019 2,630.77p 2,631.67p 2,582.64p 2,584.01p 86772
25/03/2019 2,687.16p 2,688.53p 2,593.64p 2,601.89p 94600
22/03/2019 2,738.04p 2,738.04p 2,673.40p 2,673.40p 88672
21/03/2019 2,720.16p 2,732.54p 2,674.98p 2,724.29p 90568
20/03/2019 2,717.41p 2,735.29p 2,692.66p 2,729.79p 111845
19/03/2019 2,619.77p 2,724.29p 2,619.77p 2,724.29p 57419
18/03/2019 2,647.27p 2,661.03p 2,623.90p 2,650.02p 44685
15/03/2019 2,637.65p 2,654.96p 2,617.02p 2,644.52p 168557
14/03/2019 2,607.39p 2,645.90p 2,602.55p 2,612.89p 77982
13/03/2019 2,570.26p 2,634.90p 2,570.26p 2,618.40p 70560
12/03/2019 2,610.14p 2,633.52p 2,577.14p 2,595.02p 80219
11/03/2019 2,590.89p 2,614.27p 2,568.89p 2,608.77p 69811
08/03/2019 2,599.14p 2,599.14p 2,538.63p 2,571.64p 129847
07/03/2019 2,633.52p 2,647.89p 2,599.14p 2,601.89p 118092
06/03/2019 2,659.65p 2,710.53p 2,634.90p 2,648.65p 98827
05/03/2019 2,537.26p 2,641.77p 2,509.75p 2,630.77p 119918
04/03/2019 2,771.04p 2,771.04p 2,454.47p 2,509.75p 359558
01/03/2019 2,637.65p 2,731.16p 2,637.51p 2,731.16p 57499
28/02/2019 2,672.03p 2,672.03p 2,600.52p 2,615.64p 39340
27/02/2019 2,625.27p 2,662.40p 2,599.14p 2,641.77p 26316
26/02/2019 2,637.65p 2,716.03p 2,637.65p 2,677.53p 36350
25/02/2019 2,676.15p 2,691.28p 2,632.15p 2,677.53p 60729
22/02/2019 2,699.53p 2,722.91p 2,667.90p 2,689.91p 69868
21/02/2019 2,716.03p 2,716.03p 2,663.78p 2,684.40p 51723
20/02/2019 2,674.78p 2,718.79p 2,661.03p 2,718.79p 42207
19/02/2019 2,683.03p 2,707.78p 2,670.65p 2,684.40p 76080
18/02/2019 2,650.02p 2,714.66p 2,650.02p 2,714.66p 139543
15/02/2019 2,611.52p 2,677.53p 2,584.01p 2,676.15p 95578
14/02/2019 2,562.01p 2,623.90p 2,562.01p 2,614.27p 63086
13/02/2019 2,511.13p 2,603.27p 2,511.13p 2,574.39p 35685
12/02/2019 2,563.39p 2,563.39p 2,485.00p 2,515.25p 98426
11/02/2019 2,497.38p 2,522.13p 2,465.75p 2,508.38p 32908
08/02/2019 2,475.37p 2,507.00p 2,474.27p 2,479.50p 31491
07/02/2019 2,520.76p 2,555.14p 2,505.63p 2,505.63p 49742
06/02/2019 2,564.76p 2,590.89p 2,553.76p 2,563.39p 45501
05/02/2019 2,516.63p 2,599.14p 2,513.88p 2,589.52p 311012
04/02/2019 2,465.75p 2,539.18p 2,465.75p 2,500.13p 75200
01/02/2019 2,479.50p 2,498.75p 2,449.24p 2,489.13p 52885
31/01/2019 2,520.76p 2,559.26p 2,457.50p 2,464.37p 44237
30/01/2019 2,474.00p 2,538.63p 2,474.00p 2,519.38p 36666
29/01/2019 2,453.37p 2,491.88p 2,440.99p 2,474.00p 49192
28/01/2019 2,475.37p 2,549.63p 2,451.99p 2,457.50p 51449
25/01/2019 2,497.38p 2,534.51p 2,497.38p 2,515.25p 47363
24/01/2019 2,483.62p 2,535.88p 2,483.62p 2,509.75p 43596
23/01/2019 2,533.13p 2,556.51p 2,496.00p 2,512.50p 50891
22/01/2019 2,566.14p 2,599.14p 2,538.63p 2,556.51p 42352
21/01/2019 2,621.15p 2,640.40p 2,571.64p 2,578.51p 31516
18/01/2019 2,574.39p 2,650.02p 2,571.64p 2,640.40p 39767
17/01/2019 2,562.01p 2,596.39p 2,556.51p 2,579.89p 55355
16/01/2019 2,596.39p 2,617.02p 2,568.89p 2,579.89p 40109
15/01/2019 2,588.14p 2,623.90p 2,586.77p 2,610.14p 50016
14/01/2019 2,603.27p 2,617.02p 2,571.64p 2,588.14p 45475
11/01/2019 2,666.53p 2,667.90p 2,618.40p 2,618.40p 72649
10/01/2019 2,667.90p 2,676.90p 2,612.89p 2,647.27p 85817
09/01/2019 2,622.52p 2,674.78p 2,560.64p 2,658.28p 89195
08/01/2019 2,578.51p 2,674.78p 2,568.89p 2,608.77p 71804
07/01/2019 2,482.25p 2,560.64p 2,482.25p 2,557.89p 77078
04/01/2019 2,392.86p 2,472.62p 2,392.86p 2,468.50p 80249
03/01/2019 2,439.62p 2,439.62p 2,387.36p 2,395.61p 48081
02/01/2019 2,456.12p 2,469.87p 2,410.74p 2,440.99p 91084
31/12/2018 2,454.75p 2,475.37p 2,443.74p 2,457.50p 44100
28/12/2018 2,436.87p 2,463.00p 2,417.61p 2,424.49p 35274
27/12/2018 2,468.50p 2,474.00p 2,383.23p 2,388.74p 67211
24/12/2018 2,410.74p 2,461.62p 2,410.74p 2,456.12p 9161
21/12/2018 2,449.24p 2,465.75p 2,417.61p 2,428.62p 160479
20/12/2018 2,432.74p 2,485.00p 2,423.12p 2,442.37p 83389
19/12/2018 2,483.62p 2,497.38p 2,432.74p 2,475.37p 129797
18/12/2018 2,440.99p 2,533.13p 2,416.24p 2,471.25p 90378
17/12/2018 2,475.37p 2,504.25p 2,406.61p 2,428.62p 64769
14/12/2018 2,518.00p 2,540.01p 2,476.75p 2,482.25p 71739
13/12/2018 2,567.51p 2,578.51p 2,520.76p 2,542.76p 61449
12/12/2018 2,578.51p 2,603.27p 2,560.64p 2,578.51p 49398
11/12/2018 2,556.51p 2,612.89p 2,539.73p 2,573.01p 59140
10/12/2018 2,579.89p 2,607.53p 2,545.51p 2,563.39p 60392
07/12/2018 2,604.64p 2,633.52p 2,561.30p 2,595.02p 55768
06/12/2018 2,651.40p 2,681.65p 2,551.01p 2,596.39p 126372
05/12/2018 2,739.41p 2,760.87p 2,684.40p 2,684.40p 192931
04/12/2018 2,826.05p 2,870.06p 2,773.79p 2,784.80p 161741
03/12/2018 2,839.80p 2,912.69p 2,834.30p 2,854.93p 45516
30/11/2018 2,839.80p 2,859.06p 2,790.30p 2,793.05p 102843
29/11/2018 2,810.92p 2,886.56p 2,810.92p 2,850.80p 32948
28/11/2018 2,865.93p 2,883.48p 2,826.88p 2,845.30p 89196
27/11/2018 2,941.57p 2,960.82p 2,870.06p 2,872.81p 87283
26/11/2018 2,938.82p 2,997.95p 2,922.32p 2,953.95p 86417
23/11/2018 2,903.06p 2,962.06p 2,886.56p 2,931.94p 27775
22/11/2018 2,933.32p 2,942.94p 2,908.56p 2,920.94p 26421
21/11/2018 2,938.82p 2,956.70p 2,922.32p 2,941.57p 97356
20/11/2018 2,999.33p 3,015.83p 2,896.19p 2,937.44p 161752
19/11/2018 2,996.58p 3,088.72p 2,996.58p 3,022.71p 83574
16/11/2018 3,072.21p 3,118.97p 2,978.70p 2,992.45p 89873
15/11/2018 3,021.33p 3,070.84p 2,988.88p 3,055.71p 67688
14/11/2018 3,063.96p 3,074.96p 3,000.70p 3,025.46p 68632
13/11/2018 3,044.71p 3,098.34p 3,044.71p 3,061.21p 52617
12/11/2018 3,153.35p 3,153.35p 3,054.34p 3,065.34p 54768
09/11/2018 3,146.47p 3,158.85p 3,113.47p 3,117.60p 43242
08/11/2018 3,162.98p 3,169.85p 3,129.97p 3,153.35p 170487
07/11/2018 3,147.85p 3,167.10p 3,081.84p 3,147.85p 83390
06/11/2018 3,059.84p 3,171.23p 3,033.71p 3,143.72p 310551
05/11/2018 3,052.96p 3,083.22p 3,000.70p 3,036.46p 101300
02/11/2018 2,988.33p 3,083.22p 2,988.33p 3,052.96p 110284
01/11/2018 2,911.31p 3,011.70p 2,911.31p 2,971.82p 109599
31/10/2018 3,007.58p 3,079.09p 3,007.58p 3,052.96p 71448
30/10/2018 2,929.19p 3,007.58p 2,929.19p 2,991.08p 102281
29/10/2018 2,925.07p 2,988.33p 2,881.06p 2,929.19p 270057
26/10/2018 2,853.56p 2,904.44p 2,780.67p 2,889.31p 86359
25/10/2018 2,940.19p 2,940.19p 2,861.81p 2,896.19p 101920
24/10/2018 3,040.58p 3,057.09p 2,966.32p 2,966.32p 249443
23/10/2018 3,087.34p 3,096.83p 3,021.33p 3,021.33p 231183
22/10/2018 3,047.46p 3,113.47p 3,032.33p 3,107.97p 116683
19/10/2018 3,190.48p 3,220.74p 3,052.96p 3,052.96p 90614
18/10/2018 3,281.24p 3,282.62p 3,194.61p 3,197.36p 49731
17/10/2018 3,272.99p 3,297.75p 3,226.24p 3,248.24p 83201
16/10/2018 3,230.36p 3,295.00p 3,207.67p 3,279.87p 145175
15/10/2018 3,275.74p 3,275.74p 3,197.36p 3,224.86p 87271
12/10/2018 3,308.75p 3,337.63p 3,259.24p 3,290.87p 97171
11/10/2018 3,315.63p 3,315.63p 3,224.86p 3,252.37p 124947
10/10/2018 3,548.04p 3,549.75p 3,329.38p 3,329.38p 183657
09/10/2018 3,675.24p 3,675.24p 3,561.79p 3,561.79p 66250
08/10/2018 3,613.36p 3,623.67p 3,589.29p 3,609.92p 81961
05/10/2018 3,613.36p 3,635.02p 3,582.42p 3,620.23p 79436
04/10/2018 3,640.86p 3,661.49p 3,592.73p 3,630.55p 87511
03/10/2018 3,616.80p 3,726.81p 3,596.51p 3,688.99p 60489
02/10/2018 3,764.63p 3,764.63p 3,678.68p 3,682.12p 77239
01/10/2018 3,771.51p 3,802.45p 3,730.25p 3,778.38p 43834
28/09/2018 3,713.06p 3,747.44p 3,630.55p 3,723.37p 41510
27/09/2018 3,716.50p 3,740.56p 3,703.43p 3,730.25p 60156
26/09/2018 3,744.00p 3,748.47p 3,716.50p 3,733.69p 46779
25/09/2018 3,723.37p 3,757.75p 3,702.75p 3,740.56p 41900
24/09/2018 3,771.51p 3,771.51p 3,730.25p 3,730.25p 23582
21/09/2018 3,795.57p 3,805.89p 3,761.19p 3,761.19p 94693
20/09/2018 3,764.63p 3,826.03p 3,754.32p 3,774.94p 35835
19/09/2018 3,768.07p 3,802.45p 3,761.19p 3,771.51p 55319
18/09/2018 3,792.13p 3,802.45p 3,771.51p 3,771.51p 31348
17/09/2018 3,809.32p 3,809.32p 3,774.94p 3,774.94p 20717
14/09/2018 3,823.08p 3,827.20p 3,788.70p 3,812.76p 65361
13/09/2018 3,802.45p 3,836.83p 3,771.51p 3,833.39p 58716
12/09/2018 3,785.26p 3,802.45p 3,747.44p 3,792.13p 70593
11/09/2018 3,781.82p 3,785.26p 3,737.13p 3,771.51p 28327
10/09/2018 3,833.39p 3,833.39p 3,750.88p 3,768.07p 21465
07/09/2018 3,788.70p 3,799.01p 3,733.69p 3,781.82p 34578
06/09/2018 3,819.64p 3,819.64p 3,785.26p 3,809.32p 61524
05/09/2018 3,864.33p 3,876.37p 3,788.70p 3,805.89p 49709
04/09/2018 3,884.96p 3,886.34p 3,819.64p 3,826.51p 28944
03/09/2018 3,871.21p 3,907.65p 3,840.27p 3,871.21p 21465
31/08/2018 3,912.47p 3,933.09p 3,871.21p 3,898.71p 59139
30/08/2018 3,912.47p 3,933.09p 3,857.46p 3,919.34p 46873
29/08/2018 3,933.09p 3,953.72p 3,884.96p 3,905.59p 39601
28/08/2018 3,905.59p 3,922.78p 3,862.96p 3,891.84p 167772

*Close Price adjusted for both dividends and splits