Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
19/07/2023 548.03p 609.17p 538.82p 591.86p 617857
18/07/2023 604.01p 605.85p 524.83p 538.46p 502280
17/07/2023 619.85p 624.64p 586.70p 589.28p 95431
14/07/2023 616.17p 646.00p 602.54p 602.91p 333588
13/07/2023 633.85p 644.60p 624.64p 626.48p 183349
12/07/2023 620.95p 645.26p 604.01p 637.53p 126810
11/07/2023 581.91p 612.12p 571.60p 609.91p 167093
10/07/2023 572.34p 580.44p 563.87p 578.23p 84093
07/07/2023 552.45p 572.71p 543.24p 571.97p 96727
06/07/2023 567.18p 572.34p 548.96p 555.77p 483527
05/07/2023 569.39p 583.02p 557.61p 567.18p 177759
04/07/2023 553.56p 578.23p 544.72p 578.23p 329025
03/07/2023 546.56p 551.71p 535.14p 551.71p 97036
30/06/2023 523.36p 549.50p 523.36p 536.98p 88610
29/06/2023 560.19p 566.81p 534.40p 538.82p 102849
28/06/2023 535.88p 568.66p 530.72p 558.71p 151721
27/06/2023 545.08p 552.08p 528.51p 535.88p 83799
26/06/2023 527.41p 546.18p 516.73p 539.56p 233414
23/06/2023 525.93p 544.35p 520.78p 522.99p 258098
22/06/2023 524.09p 553.56p 518.57p 528.14p 544173
21/06/2023 530.35p 546.93p 515.62p 529.62p 605378
20/06/2023 590.75p 590.75p 528.14p 537.72p 632915
19/06/2023 604.38p 609.91p 586.33p 589.65p 199522
16/06/2023 619.11p 643.81p 615.06p 615.80p 351133
15/06/2023 666.26p 666.26p 606.96p 627.58p 424504
14/06/2023 676.94p 684.30p 657.78p 658.52p 116923
13/06/2023 658.15p 668.45p 641.51p 659.63p 338411
12/06/2023 648.21p 663.01p 636.42p 648.21p 132310
09/06/2023 684.30p 696.46p 648.21p 648.21p 185664
07/06/2023 692.41p 706.58p 682.09p 705.66p 102244
06/06/2023 710.08p 710.08p 684.30p 692.41p 214182
05/06/2023 693.88p 704.08p 668.92p 691.30p 708457
02/06/2023 683.20p 687.24p 665.15p 676.57p 156481
01/06/2023 678.41p 679.15p 652.09p 661.84p 165734
31/05/2023 692.77p 692.77p 651.20p 661.84p 442511
30/05/2023 736.60p 738.07p 676.20p 676.20p 135202
26/05/2023 777.85p 777.85p 725.18p 725.18p 104391
25/05/2023 804.37p 804.37p 755.02p 755.02p 79747
24/05/2023 829.41p 829.41p 782.27p 786.69p 44606
23/05/2023 820.57p 827.94p 786.69p 805.11p 59580
22/05/2023 785.95p 808.45p 783.74p 802.90p 71450
19/05/2023 804.37p 816.15p 785.25p 802.90p 67158
18/05/2023 794.06p 813.21p 786.72p 806.58p 148692
17/05/2023 791.85p 802.90p 770.63p 794.06p 198734
16/05/2023 810.26p 822.05p 804.69p 811.73p 330821
15/05/2023 810.26p 833.83p 810.26p 825.73p 109618
12/05/2023 810.26p 832.36p 810.26p 816.89p 60986
11/05/2023 822.78p 847.83p 814.68p 826.47p 72537
10/05/2023 837.52p 861.82p 824.99p 824.99p 104141
09/05/2023 867.72p 880.24p 833.83p 833.83p 59983
05/05/2023 833.10p 866.98p 825.69p 864.03p 122783
04/05/2023 858.88p 858.88p 823.52p 832.36p 126445
03/05/2023 852.25p 875.82p 824.14p 838.99p 102026
02/05/2023 876.56p 892.76p 827.20p 842.67p 109747
28/04/2023 903.07p 903.07p 866.24p 880.98p 1245856
27/04/2023 879.50p 892.02p 869.00p 880.98p 57711
26/04/2023 862.56p 889.08p 851.51p 876.56p 108424
25/04/2023 886.87p 916.33p 858.88p 861.09p 498561
24/04/2023 922.96p 947.27p 906.76p 906.76p 81685
21/04/2023 931.80p 945.80p 922.22p 930.33p 77363
20/04/2023 927.38p 946.53p 917.11p 936.22p 61041
19/04/2023 920.01p 933.27p 908.23p 932.54p 47472
18/04/2023 970.84p 970.84p 938.43p 942.11p 71857
17/04/2023 917.07p 959.79p 913.39p 941.38p 172019
14/04/2023 880.24p 912.65p 880.24p 906.76p 85726
13/04/2023 931.06p 931.06p 887.60p 897.18p 52625
12/04/2023 934.01p 934.01p 897.18p 908.97p 112918
11/04/2023 881.71p 916.33p 880.24p 911.18p 108273
06/04/2023 833.83p 878.77p 830.11p 876.56p 69002
05/04/2023 882.45p 882.45p 852.25p 854.46p 284111
04/04/2023 859.61p 875.86p 852.98p 861.09p 109811
03/04/2023 854.46p 875.08p 839.75p 862.56p 241721
31/03/2023 833.10p 862.56p 833.10p 859.61p 133784
30/03/2023 843.41p 871.40p 843.41p 850.04p 221460
29/03/2023 834.57p 889.81p 832.41p 855.19p 301288
28/03/2023 817.63p 836.78p 736.60p 806.58p 566783
27/03/2023 939.90p 966.42p 912.65p 912.65p 187721
24/03/2023 953.90p 956.11p 922.22p 931.06p 175019
23/03/2023 931.80p 956.84p 909.70p 948.74p 178210
22/03/2023 928.12p 934.01p 906.02p 929.59p 325602
21/03/2023 948.74p 950.95p 922.96p 928.85p 847174
20/03/2023 949.48p 952.43p 917.41p 919.28p 133505
17/03/2023 998.83p 1,003.99p 959.05p 959.05p 389171
16/03/2023 964.95p 992.94p 957.58p 992.94p 160405
15/03/2023 998.09p 1,025.35p 944.32p 953.90p 473298
14/03/2023 1,004.72p 1,040.82p 989.26p 1,014.30p 228786
13/03/2023 1,067.34p 1,067.34p 998.83p 1,024.61p 326476
10/03/2023 1,045.97p 1,054.08p 1,014.30p 1,054.08p 91887
09/03/2023 1,048.18p 1,070.28p 1,033.46p 1,065.86p 60577
08/03/2023 1,079.12p 1,079.12p 1,041.55p 1,055.55p 129743
07/03/2023 1,079.12p 1,090.91p 1,058.50p 1,062.92p 117740
06/03/2023 1,113.74p 1,115.95p 1,069.22p 1,083.54p 877602
03/03/2023 1,110.79p 1,128.47p 1,098.75p 1,104.17p 101544
02/03/2023 1,124.05p 1,124.05p 1,085.69p 1,102.69p 91599
01/03/2023 1,151.31p 1,151.31p 1,090.17p 1,099.75p 71579
28/02/2023 1,124.79p 1,149.10p 1,098.82p 1,125.53p 321435
27/02/2023 1,097.54p 1,138.79p 1,097.54p 1,122.58p 321702
24/02/2023 1,142.47p 1,142.47p 1,096.80p 1,118.16p 142624
23/02/2023 1,107.85p 1,137.58p 1,107.11p 1,107.11p 103084
22/02/2023 1,110.79p 1,124.05p 1,096.06p 1,109.32p 112298
21/02/2023 1,152.78p 1,156.46p 1,124.79p 1,135.84p 89210
20/02/2023 1,146.15p 1,174.14p 1,121.11p 1,157.94p 50079
17/02/2023 1,110.06p 1,141.50p 1,084.41p 1,122.58p 64906
16/02/2023 1,127.74p 1,152.78p 1,120.37p 1,136.58p 50570
15/02/2023 1,164.57p 1,164.57p 1,124.79p 1,140.26p 77465
14/02/2023 1,134.37p 1,163.83p 1,134.37p 1,139.52p 67206
13/02/2023 1,149.10p 1,163.83p 1,142.85p 1,149.10p 68904
10/02/2023 1,163.83p 1,179.30p 1,108.52p 1,151.31p 278780
09/02/2023 1,180.77p 1,213.92p 1,172.67p 1,188.14p 99667
08/02/2023 1,219.81p 1,227.68p 1,189.61p 1,189.61p 81692
07/02/2023 1,171.93p 1,221.09p 1,171.93p 1,188.14p 91217
06/02/2023 1,222.76p 1,229.86p 1,173.41p 1,196.98p 86580
03/02/2023 1,208.76p 1,247.07p 1,178.56p 1,199.19p 101786
02/02/2023 1,149.10p 1,212.32p 1,149.10p 1,193.29p 191675
01/02/2023 1,123.32p 1,156.46p 1,123.32p 1,144.68p 158422
31/01/2023 1,050.39p 1,154.69p 1,050.39p 1,148.36p 226309
30/01/2023 1,156.46p 1,156.46p 1,110.06p 1,135.10p 147752
27/01/2023 1,143.94p 1,143.94p 1,112.27p 1,141.73p 83341
26/01/2023 1,126.26p 1,145.60p 1,104.17p 1,121.84p 196430
25/01/2023 1,124.79p 1,124.79p 1,092.38p 1,103.43p 68303
24/01/2023 1,109.32p 1,109.32p 1,083.54p 1,101.22p 57025
23/01/2023 1,113.74p 1,124.05p 1,083.54p 1,104.17p 97178
20/01/2023 1,082.07p 1,107.85p 1,068.07p 1,101.96p 57367
19/01/2023 1,068.07p 1,079.86p 1,057.02p 1,073.96p 81257
18/01/2023 1,130.68p 1,130.68p 1,067.34p 1,078.38p 164533
17/01/2023 1,082.80p 1,137.31p 1,082.80p 1,107.11p 136220
16/01/2023 1,082.80p 1,120.37p 1,082.80p 1,108.58p 70973
13/01/2023 1,075.44p 1,123.32p 1,075.44p 1,102.69p 109743
12/01/2023 1,141.73p 1,148.36p 1,083.54p 1,099.75p 144881
11/01/2023 1,082.80p 1,155.03p 1,063.66p 1,127.74p 202428
10/01/2023 1,146.89p 1,146.89p 1,082.80p 1,082.80p 227824
09/01/2023 1,168.25p 1,171.45p 1,143.21p 1,150.57p 66254
06/01/2023 1,112.27p 1,145.41p 1,104.04p 1,145.41p 110450
05/01/2023 1,135.84p 1,135.84p 1,098.27p 1,115.95p 116877
04/01/2023 1,096.06p 1,115.21p 1,064.39p 1,101.22p 84413
03/01/2023 1,068.07p 1,118.90p 1,065.13p 1,091.64p 113576
30/12/2022 1,073.23p 1,085.01p 1,054.08p 1,062.18p 21418
29/12/2022 1,094.59p 1,094.59p 1,045.97p 1,073.23p 45404
28/12/2022 1,023.14p 1,076.17p 1,017.25p 1,076.17p 81132
23/12/2022 1,034.19p 1,045.97p 1,000.89p 1,031.98p 37263
22/12/2022 991.47p 1,051.87p 991.47p 1,007.67p 92001
21/12/2022 1,007.67p 1,021.67p 978.21p 1,021.67p 75046
20/12/2022 1,012.83p 1,012.83p 983.36p 995.88p 45761
19/12/2022 1,001.04p 1,008.30p 978.94p 999.57p 193851
16/12/2022 970.10p 992.94p 956.11p 979.68p 576140
15/12/2022 980.42p 1,001.04p 968.93p 983.36p 154988
14/12/2022 962.00p 999.57p 953.16p 999.57p 144291
13/12/2022 897.92p 1,005.46p 888.81p 977.47p 478629
12/12/2022 901.60p 907.49p 858.14p 864.77p 92197
09/12/2022 880.24p 925.32p 880.24p 906.02p 102662
08/12/2022 919.28p 928.85p 881.71p 890.55p 166111
07/12/2022 962.00p 973.05p 945.06p 950.22p 121516
06/12/2022 931.80p 984.84p 927.38p 978.21p 99110
05/12/2022 994.41p 998.83p 943.16p 957.58p 105164
02/12/2022 961.26p 989.26p 955.37p 983.36p 72513
01/12/2022 1,001.04p 1,015.77p 959.11p 969.37p 108677
30/11/2022 1,022.40p 1,051.13p 972.84p 981.15p 489566
29/11/2022 1,071.02p 1,071.02p 1,033.69p 1,037.87p 80551
28/11/2022 1,117.42p 1,117.42p 1,040.08p 1,043.76p 285478
25/11/2022 1,080.59p 1,093.85p 1,059.23p 1,087.96p 82354
24/11/2022 1,104.17p 1,115.95p 1,076.91p 1,076.91p 131467
23/11/2022 1,026.82p 1,082.55p 1,026.82p 1,071.75p 174376
22/11/2022 1,031.98p 1,067.34p 1,012.09p 1,059.97p 138260
21/11/2022 1,034.19p 1,034.19p 974.52p 1,026.82p 142156
18/11/2022 972.31p 1,024.61p 970.10p 1,012.83p 106646
17/11/2022 1,024.61p 1,024.61p 971.58p 982.63p 160247
16/11/2022 1,057.76p 1,057.76p 986.31p 1,001.78p 273084
15/11/2022 1,127.00p 1,154.99p 1,058.50p 1,058.50p 154235
14/11/2022 1,156.46p 1,179.12p 1,094.59p 1,140.26p 303610
11/11/2022 1,067.34p 1,156.40p 1,029.03p 1,146.89p 299288
10/11/2022 984.10p 1,057.76p 934.75p 1,054.81p 212190
09/11/2022 984.10p 990.73p 950.22p 962.74p 151374
08/11/2022 966.42p 981.89p 904.55p 979.68p 127558
07/11/2022 931.80p 961.26p 897.92p 945.80p 327067
04/11/2022 858.88p 931.06p 847.09p 910.44p 177022
03/11/2022 880.98p 880.98p 823.17p 836.04p 159529
02/11/2022 859.61p 897.18p 852.25p 859.61p 331243
01/11/2022 847.83p 892.76p 839.32p 891.29p 838206
31/10/2022 828.68p 857.40p 818.36p 828.68p 269727
28/10/2022 856.67p 856.67p 820.57p 836.04p 231973
27/10/2022 850.04p 881.71p 831.18p 868.45p 216409
26/10/2022 795.53p 858.88p 776.38p 850.77p 373615
25/10/2022 741.76p 778.59p 731.81p 775.64p 407030
24/10/2022 736.60p 772.69p 736.60p 740.28p 244465
21/10/2022 742.49p 767.54p 724.45p 758.70p 182564
20/10/2022 705.66p 742.49p 658.82p 729.24p 241414
19/10/2022 691.67p 691.67p 654.07p 689.46p 211563
18/10/2022 683.57p 705.66p 675.83p 686.14p 173883
17/10/2022 641.58p 686.59p 641.58p 675.09p 239734
14/10/2022 683.57p 703.45p 648.21p 648.21p 538652
13/10/2022 640.47p 685.41p 629.79p 670.31p 442574
12/10/2022 682.83p 682.83p 611.38p 654.47p 709320
11/10/2022 711.93p 726.29p 679.88p 710.08p 248654
10/10/2022 766.07p 769.01p 710.45p 721.50p 133175
07/10/2022 780.06p 782.27p 736.23p 737.34p 198515
06/10/2022 806.58p 816.15p 737.34p 760.17p 289016
05/10/2022 850.77p 850.77p 780.80p 828.68p 197458
04/10/2022 816.15p 860.35p 806.40p 850.04p 520061
03/10/2022 788.16p 802.90p 743.97p 802.90p 310711
30/09/2022 667.36p 805.11p 663.31p 784.48p 708790

*Close Price adjusted for both dividends and splits