Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
14/12/2015 2,138.45p 2,162.51p 2,130.20p 2,141.89p 37155
11/12/2015 2,119.88p 2,158.39p 2,104.76p 2,139.14p 39044
10/12/2015 2,162.51p 2,180.39p 2,158.39p 2,159.76p 31152
09/12/2015 2,247.78p 2,247.78p 2,165.95p 2,183.14p 46285
08/12/2015 2,209.27p 2,209.27p 2,161.83p 2,199.64p 32835
07/12/2015 2,168.70p 2,203.77p 2,168.70p 2,191.39p 21448
04/12/2015 2,162.51p 2,191.39p 2,159.08p 2,163.20p 32093
03/12/2015 2,168.70p 2,224.88p 2,166.64p 2,171.45p 25461
02/12/2015 2,218.90p 2,238.84p 2,196.21p 2,221.65p 33562
01/12/2015 2,170.76p 2,222.34p 2,170.76p 2,219.58p 43648
30/11/2015 2,136.38p 2,214.08p 2,136.38p 2,211.33p 42609
27/11/2015 2,147.39p 2,161.14p 2,144.64p 2,160.45p 17403
26/11/2015 2,133.63p 2,158.39p 2,126.76p 2,158.39p 12680
25/11/2015 2,127.45p 2,145.32p 2,119.88p 2,139.14p 29011
24/11/2015 2,119.19p 2,119.19p 2,076.56p 2,116.44p 68669
23/11/2015 2,112.32p 2,125.66p 2,107.51p 2,113.69p 65497
20/11/2015 2,104.07p 2,152.20p 2,104.07p 2,140.51p 29113
19/11/2015 2,146.01p 2,164.58p 2,139.14p 2,142.57p 144572
18/11/2015 2,139.14p 2,168.70p 2,125.38p 2,148.76p 180080
17/11/2015 2,160.45p 2,200.33p 2,154.26p 2,157.01p 68646
16/11/2015 2,063.50p 2,162.69p 2,063.50p 2,156.33p 37878
13/11/2015 2,121.26p 2,151.51p 2,096.33p 2,114.38p 47427
12/11/2015 2,163.89p 2,170.63p 2,126.07p 2,143.95p 29026
11/11/2015 2,161.83p 2,163.89p 2,135.70p 2,156.33p 69714
10/11/2015 2,189.33p 2,189.33p 2,128.82p 2,140.51p 74616
09/11/2015 2,132.26p 2,189.33p 2,132.26p 2,169.39p 154172
06/11/2015 2,293.85p 2,293.85p 2,146.70p 2,180.39p 149237
05/11/2015 2,295.22p 2,330.98p 2,286.97p 2,317.22p 51497
04/11/2015 2,315.16p 2,332.35p 2,297.97p 2,313.79p 50367
03/11/2015 2,344.04p 2,344.04p 2,281.47p 2,303.47p 41235
02/11/2015 2,269.09p 2,306.91p 2,269.09p 2,292.47p 52218
30/10/2015 2,276.66p 2,302.10p 2,263.59p 2,276.66p 64834
29/10/2015 2,318.60p 2,335.79p 2,287.66p 2,297.28p 48418
28/10/2015 2,265.65p 2,342.67p 2,253.96p 2,330.29p 52994
27/10/2015 2,281.47p 2,292.47p 2,262.22p 2,264.97p 26417
26/10/2015 2,239.53p 2,302.10p 2,235.40p 2,295.22p 46802
23/10/2015 2,214.77p 2,237.53p 2,201.02p 2,234.71p 67684
22/10/2015 2,194.83p 2,209.27p 2,185.89p 2,197.58p 39081
21/10/2015 2,251.21p 2,251.21p 2,178.33p 2,189.33p 83333
20/10/2015 2,203.77p 2,213.40p 2,177.64p 2,201.02p 29245
19/10/2015 2,193.46p 2,205.15p 2,179.02p 2,196.89p 42358
16/10/2015 2,223.02p 2,224.40p 2,176.95p 2,185.20p 61068
15/10/2015 2,222.34p 2,234.71p 2,200.33p 2,202.39p 51531
14/10/2015 2,252.59p 2,259.47p 2,216.15p 2,218.90p 85796
13/10/2015 2,299.35p 2,299.35p 2,249.84p 2,257.40p 48418
12/10/2015 2,315.85p 2,318.43p 2,280.09p 2,281.47p 85196
09/10/2015 2,379.11p 2,379.11p 2,303.47p 2,313.79p 105821
08/10/2015 2,311.04p 2,361.92p 2,299.35p 2,341.98p 64524
07/10/2015 2,316.54p 2,324.10p 2,289.27p 2,289.72p 152515
06/10/2015 2,333.73p 2,333.73p 2,287.66p 2,296.60p 44024
05/10/2015 2,330.29p 2,348.85p 2,309.66p 2,315.85p 40837
02/10/2015 2,372.92p 2,372.92p 2,289.72p 2,295.91p 43676
01/10/2015 2,374.98p 2,374.98p 2,339.92p 2,339.92p 48733
30/09/2015 2,379.11p 2,379.11p 2,337.16p 2,339.23p 70649
29/09/2015 2,308.29p 2,352.29p 2,304.85p 2,341.29p 42211
28/09/2015 2,352.29p 2,353.67p 2,315.85p 2,326.16p 27466
25/09/2015 2,322.04p 2,373.61p 2,315.16p 2,348.85p 53616
24/09/2015 2,287.66p 2,305.54p 2,258.09p 2,269.09p 51254
23/09/2015 2,313.79p 2,318.60p 2,274.59p 2,278.03p 39963
22/09/2015 2,347.48p 2,348.17p 2,302.10p 2,302.78p 55279
21/09/2015 2,282.16p 2,370.86p 2,282.16p 2,340.60p 23109
18/09/2015 2,363.98p 2,375.67p 2,308.29p 2,344.04p 45102
17/09/2015 2,364.67p 2,393.55p 2,341.29p 2,382.55p 31065
16/09/2015 2,379.80p 2,379.80p 2,342.67p 2,359.17p 45291
15/09/2015 2,396.99p 2,396.99p 2,351.60p 2,363.29p 31468
14/09/2015 2,385.30p 2,401.11p 2,361.92p 2,378.42p 34195
11/09/2015 2,399.05p 2,412.80p 2,362.61p 2,385.30p 32794
10/09/2015 2,390.11p 2,414.18p 2,377.73p 2,405.93p 34438
09/09/2015 2,486.38p 2,486.38p 2,405.93p 2,412.80p 41450
08/09/2015 2,409.36p 2,432.74p 2,401.11p 2,421.74p 53271
07/09/2015 2,390.80p 2,422.43p 2,341.29p 2,416.93p 52101
04/09/2015 2,324.10p 2,344.73p 2,322.04p 2,333.04p 149872
03/09/2015 2,366.04p 2,393.55p 2,337.16p 2,358.48p 32072
02/09/2015 2,335.79p 2,370.17p 2,315.85p 2,352.98p 36217
01/09/2015 2,399.74p 2,399.74p 2,315.16p 2,337.16p 53413
28/08/2015 2,372.92p 2,375.67p 2,319.97p 2,363.98p 56063
27/08/2015 2,326.16p 2,380.48p 2,326.16p 2,362.61p 42130
26/08/2015 2,307.60p 2,348.85p 2,264.73p 2,303.47p 60413
25/08/2015 2,271.84p 2,341.98p 2,266.15p 2,324.79p 103131
24/08/2015 2,323.41p 2,323.41p 2,213.40p 2,253.28p 102788
21/08/2015 2,368.11p 2,404.55p 2,355.04p 2,355.04p 58283
20/08/2015 2,401.11p 2,418.30p 2,377.73p 2,381.17p 48547
19/08/2015 2,471.25p 2,471.25p 2,415.55p 2,418.30p 52571
18/08/2015 2,496.00p 2,503.57p 2,466.43p 2,480.19p 90760
17/08/2015 2,447.87p 2,487.75p 2,421.05p 2,484.31p 81422
14/08/2015 2,434.12p 2,438.24p 2,422.43p 2,432.05p 124298
13/08/2015 2,453.37p 2,453.88p 2,414.91p 2,432.74p 145961
12/08/2015 2,392.17p 2,417.89p 2,385.98p 2,416.24p 220771
11/08/2015 2,340.60p 2,434.12p 2,260.15p 2,409.36p 609660
10/08/2015 2,242.28p 2,271.15p 2,234.02p 2,267.03p 34903
07/08/2015 2,259.47p 2,259.47p 2,151.68p 2,241.59p 29072
06/08/2015 2,269.78p 2,279.41p 2,253.96p 2,269.09p 52138
05/08/2015 2,293.16p 2,315.16p 2,269.09p 2,275.28p 33025
04/08/2015 2,220.27p 2,287.66p 2,212.50p 2,282.84p 539750
03/08/2015 2,195.52p 2,221.65p 2,193.46p 2,220.96p 194637
31/07/2015 2,200.33p 2,215.46p 2,170.33p 2,210.65p 719590
30/07/2015 2,145.32p 2,164.58p 2,143.26p 2,160.45p 355600
29/07/2015 2,113.69p 2,150.14p 2,107.51p 2,150.14p 64797
28/07/2015 2,090.32p 2,116.44p 2,088.94p 2,107.51p 50600
27/07/2015 2,117.82p 2,124.01p 2,088.25p 2,088.25p 128558
24/07/2015 2,141.20p 2,147.39p 2,124.01p 2,124.01p 79850
23/07/2015 2,135.70p 2,137.76p 2,128.82p 2,131.57p 78558
22/07/2015 2,131.57p 2,141.20p 2,126.76p 2,131.57p 66460
21/07/2015 2,137.07p 2,149.45p 2,134.32p 2,138.45p 51330
20/07/2015 2,116.44p 2,143.26p 2,111.16p 2,131.57p 22714
17/07/2015 2,118.51p 2,119.88p 2,093.07p 2,119.88p 26524
16/07/2015 2,103.38p 2,108.88p 2,086.88p 2,107.51p 97252
15/07/2015 2,128.82p 2,128.82p 2,076.56p 2,083.44p 40604
14/07/2015 2,115.07p 2,122.63p 2,088.94p 2,117.82p 59111
13/07/2015 2,116.44p 2,126.76p 2,099.94p 2,117.13p 61768
10/07/2015 2,113.01p 2,113.01p 2,083.44p 2,103.38p 69269
09/07/2015 2,086.88p 2,102.69p 2,078.63p 2,102.00p 66212
08/07/2015 2,042.18p 2,090.32p 2,042.18p 2,075.88p 53345
07/07/2015 2,111.63p 2,124.01p 2,036.68p 2,045.62p 68498
06/07/2015 2,053.87p 2,119.19p 2,053.87p 2,090.32p 285390
03/07/2015 2,111.63p 2,136.38p 2,105.03p 2,125.38p 68627
02/07/2015 2,145.32p 2,145.32p 2,117.13p 2,131.57p 68808
01/07/2015 2,137.76p 2,178.33p 2,137.76p 2,142.57p 42616
30/06/2015 2,097.19p 2,155.64p 2,097.19p 2,142.57p 86173
29/06/2015 2,169.39p 2,172.77p 2,113.69p 2,121.94p 272595
26/06/2015 2,229.21p 2,234.16p 2,200.33p 2,210.65p 38602
25/06/2015 2,214.08p 2,253.96p 2,214.08p 2,234.02p 80806
24/06/2015 2,255.34p 2,255.34p 2,187.13p 2,227.84p 41270
23/06/2015 2,268.40p 2,269.09p 2,245.71p 2,245.71p 60058
22/06/2015 2,253.28p 2,262.90p 2,220.96p 2,258.09p 53139
19/06/2015 2,234.71p 2,268.40p 2,213.40p 2,223.02p 129373
18/06/2015 2,208.58p 2,234.71p 2,206.52p 2,233.34p 38368
17/06/2015 2,227.84p 2,227.84p 2,201.71p 2,214.77p 25087
16/06/2015 2,220.96p 2,221.82p 2,202.39p 2,214.77p 66212
15/06/2015 2,225.77p 2,242.28p 2,215.46p 2,228.52p 52812
12/06/2015 2,263.59p 2,271.15p 2,216.83p 2,232.65p 49668
11/06/2015 2,280.78p 2,290.41p 2,212.71p 2,268.40p 42462
10/06/2015 2,238.15p 2,286.97p 2,227.84p 2,286.97p 44762
09/06/2015 2,248.46p 2,253.96p 2,215.35p 2,229.90p 54769
08/06/2015 2,121.37p 2,121.37p 2,079.00p 2,086.06p 55000
05/06/2015 2,141.26p 2,141.26p 2,102.11p 2,113.66p 64933
04/06/2015 2,170.15p 2,184.94p 2,145.11p 2,150.25p 91174
03/06/2015 2,262.58p 2,270.92p 2,240.11p 2,244.60p 113165
02/06/2015 2,301.09p 2,303.66p 2,245.89p 2,257.44p 86490
01/06/2015 2,278.62p 2,307.51p 2,262.58p 2,277.34p 173366
29/05/2015 2,246.53p 2,259.37p 2,225.35p 2,247.17p 705247
28/05/2015 2,224.71p 2,246.53p 2,207.57p 2,246.53p 112028
27/05/2015 2,193.90p 2,215.72p 2,184.91p 2,214.44p 78823
26/05/2015 2,184.91p 2,190.04p 2,147.04p 2,178.49p 132305
22/05/2015 2,190.69p 2,201.60p 2,177.85p 2,177.85p 50236
21/05/2015 2,213.79p 2,213.79p 2,188.76p 2,195.18p 73384
20/05/2015 2,175.92p 2,219.57p 2,169.51p 2,201.60p 127083
19/05/2015 2,150.25p 2,200.31p 2,139.72p 2,165.01p 243058
18/05/2015 2,137.41p 2,156.67p 2,125.86p 2,138.70p 396332
15/05/2015 2,182.34p 2,182.34p 2,145.76p 2,148.97p 72989
14/05/2015 2,167.58p 2,181.06p 2,146.40p 2,168.22p 81967
13/05/2015 2,170.15p 2,170.15p 2,147.04p 2,160.52p 86125
12/05/2015 2,076.43p 2,174.71p 2,061.67p 2,153.46p 110895
11/05/2015 2,105.32p 2,105.32p 2,079.64p 2,089.27p 92995
08/05/2015 2,074.51p 2,246.53p 2,068.25p 2,105.32p 220669
07/05/2015 2,079.64p 2,079.64p 2,031.50p 2,043.70p 73306
06/05/2015 2,074.51p 2,089.27p 2,048.83p 2,073.23p 107380
05/05/2015 2,063.60p 2,140.11p 2,061.03p 2,062.96p 114857
01/05/2015 2,044.34p 2,080.93p 2,044.34p 2,061.03p 51086
30/04/2015 2,086.06p 2,086.06p 1,977.46p 2,049.48p 70318
29/04/2015 2,071.94p 2,073.23p 1,999.41p 2,022.52p 41056
28/04/2015 2,102.11p 2,102.11p 2,048.83p 2,082.85p 40682
27/04/2015 2,095.05p 2,106.60p 2,093.12p 2,100.18p 78432
24/04/2015 2,097.62p 2,105.32p 2,084.27p 2,102.11p 26544
23/04/2015 2,093.12p 2,105.32p 2,060.64p 2,087.35p 45569
22/04/2015 2,118.16p 2,118.16p 2,091.74p 2,104.68p 108953
21/04/2015 2,118.16p 2,118.16p 2,098.26p 2,105.32p 110967
20/04/2015 2,109.81p 2,113.66p 2,095.05p 2,105.32p 55268
17/04/2015 2,125.86p 2,130.99p 2,095.69p 2,097.62p 77439
16/04/2015 2,156.67p 2,161.80p 2,102.75p 2,105.96p 137266
15/04/2015 2,117.51p 2,122.65p 2,104.03p 2,108.53p 42578
14/04/2015 2,130.99p 2,130.99p 2,105.45p 2,116.87p 52417
13/04/2015 2,119.44p 2,140.56p 2,114.30p 2,121.37p 26219
10/04/2015 2,116.23p 2,137.82p 2,116.23p 2,130.99p 73534
09/04/2015 2,075.79p 2,130.35p 2,075.79p 2,124.57p 39258
08/04/2015 2,107.89p 2,124.57p 2,075.79p 2,108.53p 81308
07/04/2015 2,001.98p 2,084.78p 1,993.44p 2,082.85p 54958
02/04/2015 2,005.83p 2,053.33p 1,995.56p 2,007.11p 48754
01/04/2015 1,949.99p 2,012.25p 1,949.99p 1,997.49p 65919
31/03/2015 2,005.83p 2,022.52p 1,973.74p 1,979.51p 237324
30/03/2015 2,012.89p 2,044.98p 2,012.89p 2,018.67p 124168
27/03/2015 2,034.07p 2,088.25p 2,015.46p 2,026.37p 76432
26/03/2015 2,021.88p 2,051.86p 1,989.78p 2,015.46p 106267
25/03/2015 2,000.69p 2,034.07p 2,000.69p 2,021.88p 418484
24/03/2015 1,968.60p 2,027.01p 1,968.60p 2,018.67p 63661
23/03/2015 1,970.53p 1,989.78p 1,955.70p 1,989.14p 42895
20/03/2015 1,957.69p 1,969.24p 1,938.43p 1,960.26p 79248
19/03/2015 1,906.34p 1,951.91p 1,898.16p 1,946.78p 151877
18/03/2015 1,887.73p 1,903.77p 1,850.42p 1,883.87p 45552
17/03/2015 1,918.54p 1,918.54p 1,864.62p 1,870.40p 29504
16/03/2015 1,921.75p 1,923.67p 1,874.25p 1,903.77p 60976
13/03/2015 1,898.64p 1,917.25p 1,881.31p 1,890.29p 64611
12/03/2015 1,896.07p 1,896.07p 1,857.56p 1,885.16p 28363
11/03/2015 1,894.14p 1,894.14p 1,860.77p 1,874.25p 319647
10/03/2015 1,905.70p 1,905.70p 1,862.69p 1,867.83p 137643
09/03/2015 1,853.71p 1,896.07p 1,853.71p 1,887.08p 169230
06/03/2015 1,861.41p 1,861.41p 1,831.88p 1,842.15p 198393
05/03/2015 1,803.00p 1,850.50p 1,777.58p 1,850.50p 974968
04/03/2015 1,815.20p 1,839.59p 1,772.83p 1,772.83p 52075
03/03/2015 1,822.26p 1,854.35p 1,816.48p 1,829.32p 131742

*Close Price adjusted for both dividends and splits