Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
29/12/2011 1,051.38p 1,066.78p 1,048.17p 1,059.08p 17363
28/12/2011 1,059.08p 1,078.39p 1,050.73p 1,053.94p 24154
23/12/2011 1,045.60p 1,059.72p 1,040.46p 1,059.72p 14486
22/12/2011 1,022.49p 1,046.69p 1,022.49p 1,046.24p 23398
21/12/2011 1,020.57p 1,042.39p 1,016.23p 1,020.57p 142926
20/12/2011 976.92p 1,024.42p 976.92p 1,016.07p 26170
19/12/2011 979.49p 1,024.42p 978.84p 984.62p 35357
16/12/2011 983.98p 1,012.86p 976.86p 991.04p 61477
15/12/2011 982.05p 989.24p 963.44p 980.13p 114484
14/12/2011 1,029.55p 1,041.11p 969.86p 972.43p 95125
13/12/2011 1,041.11p 1,062.29p 1,033.72p 1,039.82p 42441
12/12/2011 1,083.47p 1,092.59p 1,045.60p 1,045.60p 47081
09/12/2011 1,114.92p 1,137.39p 1,073.69p 1,091.17p 142426
08/12/2011 1,136.74p 1,138.03p 1,116.85p 1,128.40p 66346
07/12/2011 1,123.26p 1,129.04p 1,112.35p 1,123.26p 140004
06/12/2011 1,102.08p 1,148.30p 1,102.08p 1,116.85p 85152
05/12/2011 1,104.01p 1,117.26p 1,101.15p 1,116.20p 31525
02/12/2011 1,129.68p 1,143.80p 1,091.81p 1,093.10p 61810
01/12/2011 1,102.08p 1,142.52p 1,079.62p 1,123.26p 126214
30/11/2011 984.62p 1,098.87p 981.41p 1,091.81p 207031
29/11/2011 985.91p 1,007.73p 964.72p 1,007.73p 64011
28/11/2011 971.78p 988.47p 969.22p 980.13p 50713
25/11/2011 942.90p 972.43p 929.88p 954.45p 29223
24/11/2011 959.59p 978.20p 952.53p 952.53p 24640
23/11/2011 975.64p 994.89p 962.80p 963.44p 54507
22/11/2011 985.26p 1,007.73p 977.56p 981.41p 98803
21/11/2011 1,017.36p 1,017.36p 978.20p 985.26p 66779
18/11/2011 1,040.46p 1,050.60p 1,001.01p 1,023.78p 155092
17/11/2011 1,044.96p 1,060.14p 1,040.46p 1,045.60p 116967
16/11/2011 1,011.58p 1,062.93p 1,011.58p 1,056.51p 122997
15/11/2011 1,020.57p 1,026.34p 997.46p 1,014.79p 157827
14/11/2011 1,037.25p 1,053.80p 1,012.86p 1,019.92p 55001
11/11/2011 995.53p 1,043.71p 978.20p 1,032.12p 108468
10/11/2011 950.60p 1,011.58p 950.60p 995.53p 162266
09/11/2011 1,037.90p 1,042.39p 987.19p 988.47p 113970
08/11/2011 1,029.55p 1,055.24p 1,021.21p 1,023.78p 69081
07/11/2011 1,030.84p 1,068.71p 1,019.28p 1,034.69p 33721
04/11/2011 1,054.58p 1,073.20p 1,039.82p 1,051.38p 58210
03/11/2011 1,043.03p 1,083.47p 1,031.48p 1,050.73p 118676
02/11/2011 1,060.36p 1,069.35p 1,043.03p 1,052.66p 48053
01/11/2011 1,072.56p 1,078.37p 1,034.69p 1,051.38p 84211
31/10/2011 1,125.83p 1,168.20p 1,093.10p 1,093.10p 79302
28/10/2011 1,160.49p 1,168.20p 1,116.85p 1,125.19p 115359
27/10/2011 1,128.40p 1,157.86p 1,109.14p 1,152.15p 386690
26/10/2011 1,080.26p 1,122.62p 1,080.26p 1,100.80p 108290
25/10/2011 1,080.26p 1,123.26p 1,069.99p 1,109.14p 162893
24/10/2011 1,061.00p 1,084.75p 1,046.24p 1,081.54p 104658
21/10/2011 1,059.08p 1,093.10p 1,039.82p 1,046.24p 93024
20/10/2011 1,069.35p 1,069.35p 1,043.03p 1,046.24p 157403
19/10/2011 1,087.32p 1,104.65p 1,057.79p 1,074.48p 132400
18/10/2011 1,086.68p 1,095.02p 1,059.08p 1,090.53p 121795
17/10/2011 1,112.99p 1,126.47p 1,064.89p 1,078.33p 190976
14/10/2011 1,043.67p 1,099.52p 1,039.82p 1,097.59p 227016
13/10/2011 1,056.51p 1,056.51p 1,022.49p 1,048.81p 139620
12/10/2011 1,012.86p 1,061.00p 1,010.94p 1,052.66p 75675
11/10/2011 1,052.02p 1,057.63p 1,020.57p 1,039.82p 107394
10/10/2011 1,027.63p 1,070.63p 1,010.94p 1,061.65p 137830
07/10/2011 1,041.11p 1,063.57p 1,021.85p 1,031.48p 166685
06/10/2011 1,014.15p 1,057.79p 1,004.52p 1,030.84p 156808
05/10/2011 1,020.57p 1,020.57p 962.80p 1,002.59p 67251
04/10/2011 994.89p 1,028.91p 975.64p 989.76p 192530
03/10/2011 998.74p 1,051.38p 998.74p 1,014.15p 133186
30/09/2011 1,038.54p 1,056.51p 1,030.19p 1,031.48p 141062
29/09/2011 1,000.67p 1,058.44p 991.36p 1,046.24p 222048
28/09/2011 1,007.73p 1,027.57p 975.64p 1,003.24p 180927
27/09/2011 957.02p 1,013.51p 942.90p 1,007.73p 193745
26/09/2011 955.74p 968.58p 928.14p 950.60p 168353
23/09/2011 996.82p 1,007.73p 941.34p 949.96p 97313
22/09/2011 1,066.78p 1,097.59p 969.86p 998.74p 148643
21/09/2011 1,097.59p 1,135.46p 1,074.48p 1,097.59p 103176
20/09/2011 1,091.17p 1,111.71p 1,091.17p 1,104.01p 65958
19/09/2011 1,090.53p 1,116.14p 1,075.29p 1,105.93p 85882
16/09/2011 1,098.23p 1,109.69p 1,071.92p 1,100.16p 87537
15/09/2011 1,060.36p 1,115.04p 1,060.36p 1,104.65p 86450
14/09/2011 1,061.65p 1,087.96p 1,042.39p 1,064.21p 164431
13/09/2011 1,055.87p 1,071.27p 1,028.91p 1,055.87p 105044
12/09/2011 1,055.87p 1,071.27p 1,028.91p 1,055.87p 57985
09/09/2011 1,155.36p 1,155.36p 1,085.39p 1,095.02p 60078
08/09/2011 1,123.26p 1,165.63p 1,104.65p 1,156.64p 85703
07/09/2011 1,123.26p 1,124.55p 1,088.60p 1,114.28p 61039
06/09/2011 1,053.30p 1,112.99p 1,052.66p 1,077.05p 322880
05/09/2011 1,107.86p 1,107.86p 1,048.81p 1,063.57p 34994
02/09/2011 1,111.71p 1,134.82p 1,091.81p 1,105.29p 48643
01/09/2011 1,159.21p 1,159.21p 1,112.99p 1,133.53p 110555
31/08/2011 1,123.26p 1,150.86p 1,098.23p 1,150.22p 120995
30/08/2011 1,128.40p 1,149.58p 1,109.14p 1,123.26p 206798
26/08/2011 1,168.84p 1,186.81p 1,086.68p 1,100.16p 133384
25/08/2011 1,059.72p 1,120.70p 1,059.72p 1,091.17p 103639
24/08/2011 1,091.17p 1,114.92p 1,062.29p 1,081.54p 324301
23/08/2011 1,019.28p 1,117.49p 1,019.28p 1,089.89p 228857
22/08/2011 1,046.24p 1,073.20p 1,013.12p 1,034.69p 174071
19/08/2011 1,078.33p 1,078.33p 1,000.67p 1,027.63p 114463
18/08/2011 1,144.45p 1,161.13p 1,053.30p 1,059.72p 70740
17/08/2011 1,181.67p 1,181.67p 1,136.74p 1,161.13p 132289
16/08/2011 1,168.84p 1,209.27p 1,140.59p 1,170.12p 45563
15/08/2011 1,175.26p 1,219.54p 1,175.10p 1,206.71p 91100
12/08/2011 1,110.43p 1,195.67p 1,110.43p 1,172.05p 72039
11/08/2011 1,130.33p 1,142.52p 1,087.32p 1,120.70p 157119
10/08/2011 1,147.01p 1,200.52p 1,093.74p 1,096.95p 150666
09/08/2011 1,032.12p 1,134.82p 1,007.73p 1,129.68p 193519
08/08/2011 1,115.56p 1,163.06p 1,029.45p 1,046.24p 132839
05/08/2011 1,144.45p 1,202.14p 1,050.43p 1,139.95p 99118
04/08/2011 1,270.89p 1,284.37p 1,177.82p 1,187.45p 299557
03/08/2011 1,301.70p 1,303.64p 1,245.22p 1,267.68p 51603
02/08/2011 1,353.05p 1,367.17p 1,279.19p 1,308.76p 122993
01/08/2011 1,378.73p 1,378.73p 1,344.07p 1,344.07p 64019
29/07/2011 1,369.74p 1,395.74p 1,366.53p 1,367.17p 51811
28/07/2011 1,384.50p 1,402.48p 1,376.48p 1,383.86p 34923
27/07/2011 1,444.20p 1,444.20p 1,382.42p 1,389.00p 43770
26/07/2011 1,457.03p 1,471.16p 1,439.70p 1,439.70p 50278
25/07/2011 1,430.08p 1,457.68p 1,430.08p 1,455.75p 26421
22/07/2011 1,446.12p 1,464.10p 1,422.37p 1,456.39p 90944
21/07/2011 1,457.68p 1,490.41p 1,418.52p 1,440.35p 35038
20/07/2011 1,445.48p 1,486.56p 1,444.81p 1,457.03p 105954
19/07/2011 1,450.62p 1,462.81p 1,433.29p 1,441.63p 28485
18/07/2011 1,476.29p 1,476.29p 1,429.43p 1,435.21p 38490
15/07/2011 1,482.71p 1,496.45p 1,466.02p 1,473.08p 78868
14/07/2011 1,520.58p 1,525.71p 1,480.14p 1,495.55p 57484
13/07/2011 1,492.34p 1,528.66p 1,492.34p 1,518.65p 62580
12/07/2011 1,527.64p 1,527.64p 1,426.35p 1,514.16p 153519
11/07/2011 1,581.56p 1,593.11p 1,544.72p 1,559.73p 67025
08/07/2011 1,637.40p 1,656.01p 1,580.96p 1,597.60p 207956
07/07/2011 1,561.02p 1,644.07p 1,561.02p 1,623.92p 412206
06/07/2011 1,556.52p 1,562.30p 1,506.46p 1,561.02p 130778
05/07/2011 1,482.07p 1,600.81p 1,462.17p 1,547.54p 392667
04/07/2011 1,459.60p 1,480.78p 1,435.21p 1,476.29p 70928
01/07/2011 1,464.10p 1,474.36p 1,442.91p 1,454.47p 66296
30/06/2011 1,444.20p 1,466.66p 1,434.57p 1,459.60p 145759
29/06/2011 1,412.75p 1,444.20p 1,387.71p 1,442.91p 124216
28/06/2011 1,420.45p 1,430.08p 1,383.86p 1,399.27p 78985
27/06/2011 1,446.12p 1,459.60p 1,413.39p 1,420.45p 52207
24/06/2011 1,475.65p 1,475.65p 1,426.48p 1,455.75p 43537
23/06/2011 1,476.29p 1,483.35p 1,453.83p 1,463.45p 104669
22/06/2011 1,480.14p 1,501.97p 1,473.08p 1,478.86p 65532
21/06/2011 1,464.10p 1,487.20p 1,464.10p 1,476.93p 74098
20/06/2011 1,476.29p 1,478.40p 1,444.20p 1,459.60p 63915
17/06/2011 1,430.72p 1,494.26p 1,404.48p 1,476.93p 179245
16/06/2011 1,475.65p 1,475.65p 1,412.75p 1,430.08p 140032
15/06/2011 1,429.43p 1,464.10p 1,429.43p 1,444.20p 132838
14/06/2011 1,440.35p 1,453.83p 1,418.52p 1,430.08p 169657
13/06/2011 1,424.94p 1,469.23p 1,424.94p 1,434.57p 56788
10/06/2011 1,444.84p 1,444.84p 1,411.46p 1,418.52p 43958
09/06/2011 1,463.45p 1,484.63p 1,437.78p 1,442.91p 141281
08/06/2011 1,440.99p 1,440.99p 1,408.25p 1,416.60p 63941
07/06/2011 1,442.91p 1,458.32p 1,439.06p 1,447.41p 88016
06/06/2011 1,414.03p 1,444.20p 1,414.03p 1,438.42p 26412
03/06/2011 1,416.60p 1,423.63p 1,401.19p 1,408.25p 66946
02/06/2011 1,399.27p 1,409.54p 1,375.83p 1,403.12p 28045
01/06/2011 1,446.76p 1,446.76p 1,412.75p 1,417.88p 83881
31/05/2011 1,419.16p 1,446.76p 1,408.25p 1,425.58p 86239
27/05/2011 1,396.06p 1,425.58p 1,392.30p 1,423.66p 50408
26/05/2011 1,389.00p 1,399.27p 1,370.38p 1,394.77p 71907
25/05/2011 1,376.80p 1,398.62p 1,375.26p 1,382.58p 42917
24/05/2011 1,374.88p 1,378.09p 1,353.08p 1,378.09p 56393
23/05/2011 1,347.92p 1,367.56p 1,345.35p 1,363.32p 68178
20/05/2011 1,372.31p 1,383.22p 1,365.25p 1,373.59p 48850
19/05/2011 1,354.98p 1,378.09p 1,351.77p 1,373.59p 33001
18/05/2011 1,356.90p 1,374.23p 1,351.77p 1,351.77p 55749
17/05/2011 1,344.71p 1,360.75p 1,344.71p 1,355.62p 60534
16/05/2011 1,345.99p 1,361.26p 1,335.72p 1,353.69p 40361
13/05/2011 1,351.13p 1,368.01p 1,327.57p 1,360.75p 28108
12/05/2011 1,333.80p 1,366.53p 1,326.09p 1,351.13p 83524
11/05/2011 1,374.23p 1,385.15p 1,354.98p 1,358.19p 84749
10/05/2011 1,334.44p 1,376.80p 1,334.44p 1,373.59p 85281
09/05/2011 1,351.77p 1,365.89p 1,331.87p 1,337.01p 61970
06/05/2011 1,351.13p 1,375.52p 1,330.59p 1,367.17p 85290
05/05/2011 1,380.01p 1,382.58p 1,333.80p 1,345.99p 87151
04/05/2011 1,389.00p 1,405.69p 1,380.01p 1,380.65p 37751
03/05/2011 1,396.70p 1,415.31p 1,393.49p 1,399.27p 46528
28/04/2011 1,409.54p 1,421.09p 1,388.00p 1,402.48p 104954
27/04/2011 1,404.40p 1,423.02p 1,372.31p 1,412.10p 143756
26/04/2011 1,395.42p 1,412.10p 1,386.56p 1,399.27p 285566
21/04/2011 1,358.83p 1,400.55p 1,310.82p 1,386.43p 227612
20/04/2011 1,313.26p 1,365.25p 1,296.57p 1,362.04p 194886
19/04/2011 1,278.60p 1,304.91p 1,274.10p 1,297.85p 109942
18/04/2011 1,236.87p 1,299.78p 1,234.11p 1,281.81p 1746307
15/04/2011 1,235.59p 1,245.86p 1,215.05p 1,233.67p 200100
14/04/2011 1,257.41p 1,257.41p 1,220.19p 1,232.38p 77901
13/04/2011 1,276.67p 1,276.67p 1,249.20p 1,254.85p 65708
12/04/2011 1,283.09p 1,283.09p 1,241.37p 1,263.83p 50881
11/04/2011 1,282.45p 1,288.00p 1,273.46p 1,277.31p 44688
08/04/2011 1,272.18p 1,285.72p 1,272.18p 1,281.81p 307279
07/04/2011 1,280.52p 1,290.15p 1,264.47p 1,270.25p 58967
06/04/2011 1,279.88p 1,289.03p 1,274.10p 1,284.37p 72451
05/04/2011 1,290.79p 1,290.79p 1,276.03p 1,280.52p 30050
04/04/2011 1,293.36p 1,293.36p 1,277.31p 1,290.15p 77489
01/04/2011 1,299.78p 1,305.91p 1,274.10p 1,283.73p 121345
31/03/2011 1,296.57p 1,312.17p 1,290.79p 1,290.79p 53621
30/03/2011 1,310.69p 1,313.90p 1,288.26p 1,300.42p 123110
29/03/2011 1,281.16p 1,298.69p 1,274.74p 1,283.73p 54085
28/03/2011 1,283.73p 1,295.67p 1,270.89p 1,285.66p 176631
25/03/2011 1,290.15p 1,290.15p 1,263.83p 1,275.39p 49222
24/03/2011 1,281.81p 1,290.79p 1,267.68p 1,278.60p 161111
23/03/2011 1,268.97p 1,296.57p 1,264.47p 1,290.79p 38912
22/03/2011 1,310.69p 1,310.69p 1,276.03p 1,276.03p 224189
21/03/2011 1,290.15p 1,312.61p 1,276.03p 1,309.41p 113564
18/03/2011 1,236.87p 1,288.22p 1,236.87p 1,270.25p 171476
17/03/2011 1,232.38p 1,232.38p 1,208.63p 1,222.75p 316168
16/03/2011 1,216.98p 1,246.50p 1,195.15p 1,214.41p 239743
15/03/2011 1,221.47p 1,251.64p 1,195.80p 1,222.75p 362644

*Close Price adjusted for both dividends and splits