Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
14/03/2011 1,272.18p 1,272.18p 1,242.65p 1,254.85p 74910
11/03/2011 1,277.95p 1,283.73p 1,231.10p 1,263.83p 190425
10/03/2011 1,341.50p 1,341.50p 1,219.54p 1,261.27p 427061
09/03/2011 1,412.10p 1,444.20p 1,328.66p 1,341.50p 348655
08/03/2011 1,424.94p 1,469.87p 1,410.18p 1,461.53p 74458
07/03/2011 1,409.54p 1,426.87p 1,394.77p 1,414.67p 39784
04/03/2011 1,422.37p 1,422.37p 1,399.27p 1,403.76p 56397
03/03/2011 1,389.64p 1,422.37p 1,389.64p 1,406.97p 57997
02/03/2011 1,383.22p 1,403.76p 1,362.11p 1,392.85p 113040
01/03/2011 1,392.85p 1,399.91p 1,376.80p 1,380.01p 77284
28/02/2011 1,386.43p 1,399.97p 1,371.02p 1,372.95p 52369
25/02/2011 1,389.00p 1,440.35p 1,361.40p 1,405.69p 123625
24/02/2011 1,450.62p 1,450.62p 1,351.77p 1,376.80p 121804
23/02/2011 1,466.66p 1,482.71p 1,448.05p 1,458.32p 43901
22/02/2011 1,495.55p 1,495.55p 1,457.03p 1,483.99p 39913
21/02/2011 1,491.05p 1,515.44p 1,485.92p 1,488.49p 73989
18/02/2011 1,528.28p 1,528.28p 1,477.57p 1,498.76p 37390
17/02/2011 1,478.86p 1,533.42p 1,478.86p 1,532.77p 97770
16/02/2011 1,491.70p 1,509.67p 1,483.99p 1,489.13p 29978
15/02/2011 1,502.61p 1,506.46p 1,485.92p 1,493.62p 31180
14/02/2011 1,540.48p 1,540.48p 1,495.55p 1,508.38p 67062
11/02/2011 1,519.94p 1,522.09p 1,496.19p 1,518.01p 86092
10/02/2011 1,504.53p 1,523.15p 1,476.29p 1,511.59p 193260
09/02/2011 1,534.06p 1,572.57p 1,511.59p 1,516.73p 49022
08/02/2011 1,527.00p 1,559.73p 1,501.97p 1,543.69p 171438
07/02/2011 1,490.41p 1,508.38p 1,457.04p 1,501.97p 85621
04/02/2011 1,514.80p 1,521.86p 1,467.30p 1,482.07p 270057
03/02/2011 1,479.50p 1,521.22p 1,473.08p 1,501.97p 81630
02/02/2011 1,463.45p 1,501.32p 1,450.62p 1,494.90p 74660
01/02/2011 1,412.10p 1,457.68p 1,400.55p 1,451.90p 52618
31/01/2011 1,409.54p 1,409.54p 1,379.37p 1,407.61p 135775
28/01/2011 1,424.30p 1,426.22p 1,389.64p 1,399.27p 150670
27/01/2011 1,417.88p 1,440.99p 1,405.69p 1,437.14p 226784
26/01/2011 1,390.28p 1,421.73p 1,390.28p 1,417.88p 86297
25/01/2011 1,395.42p 1,414.34p 1,392.85p 1,392.85p 74036
24/01/2011 1,401.19p 1,417.24p 1,390.28p 1,401.19p 106354
21/01/2011 1,403.76p 1,426.22p 1,392.85p 1,412.10p 62193
20/01/2011 1,413.39p 1,428.79p 1,392.85p 1,411.46p 180818
19/01/2011 1,412.75p 1,436.49p 1,412.75p 1,419.81p 58216
18/01/2011 1,363.96p 1,424.94p 1,363.96p 1,412.75p 278556
17/01/2011 1,412.10p 1,424.94p 1,386.43p 1,398.62p 285895
14/01/2011 1,405.04p 1,414.03p 1,374.74p 1,391.56p 232978
13/01/2011 1,333.80p 2,027.01p 1,314.37p 1,395.42p 1117660
12/01/2011 1,283.73p 1,331.87p 1,283.73p 1,319.03p 541768
11/01/2011 1,312.61p 1,312.61p 1,258.06p 1,288.87p 865497
10/01/2011 1,296.57p 1,308.73p 1,284.37p 1,284.37p 190118
07/01/2011 1,299.78p 1,302.34p 1,283.73p 1,290.15p 292368
06/01/2011 1,310.69p 1,310.69p 1,281.81p 1,284.37p 71164
05/01/2011 1,240.73p 1,299.14p 1,240.73p 1,295.93p 63105
04/01/2011 1,347.92p 1,347.92p 1,242.65p 1,282.45p 149141
31/12/2010 1,209.92p 1,361.40p 1,209.92p 1,290.15p 94400
30/12/2010 813.24p 821.46p 804.47p 819.36p 76907
29/12/2010 790.63p 824.42p 787.44p 824.42p 23799
24/12/2010 808.19p 811.38p 808.19p 811.38p 9884
23/12/2010 818.83p 824.42p 811.38p 816.70p 40608
22/12/2010 815.37p 816.70p 810.05p 814.04p 357786
21/12/2010 819.36p 824.15p 811.38p 814.04p 66893
20/12/2010 815.37p 821.49p 798.08p 819.36p 98245
17/12/2010 825.22p 837.98p 807.39p 820.16p 299387
16/12/2010 798.08p 842.24p 798.08p 837.98p 118220
15/12/2010 803.40p 811.38p 792.54p 811.38p 193221
14/12/2010 779.46p 822.55p 764.83p 798.35p 614201
13/12/2010 695.13p 782.12p 695.13p 771.48p 343187
10/12/2010 689.01p 708.70p 685.55p 691.67p 26153
09/12/2010 686.88p 705.50p 681.56p 702.31p 34147
08/12/2010 699.38p 707.37p 683.69p 688.21p 41944
07/12/2010 691.67p 713.48p 680.50p 712.15p 75823
06/12/2010 686.35p 691.67p 680.23p 686.62p 48680
03/12/2010 658.42p 686.35p 658.42p 683.69p 43520
02/12/2010 670.39p 675.71p 659.75p 675.71p 231505
01/12/2010 654.16p 667.46p 643.62p 665.60p 84877
30/11/2010 654.16p 654.16p 635.54p 643.78p 41901
29/11/2010 641.12p 652.76p 641.12p 646.45p 31474
26/11/2010 652.56p 654.43p 633.14p 646.18p 19591
25/11/2010 654.43p 654.43p 639.02p 646.18p 31107
24/11/2010 617.18p 647.51p 617.18p 644.58p 52070
23/11/2010 634.21p 644.05p 619.04p 620.37p 31691
22/11/2010 643.52p 654.93p 638.46p 644.58p 19345
19/11/2010 657.62p 657.62p 638.46p 638.73p 47513
18/11/2010 641.12p 651.77p 625.16p 651.77p 69357
17/11/2010 664.53p 667.99p 621.17p 638.46p 76670
16/11/2010 663.47p 680.50p 649.11p 679.70p 94982
15/11/2010 686.62p 691.67p 644.32p 660.28p 48523
12/11/2010 685.82p 694.88p 679.26p 684.22p 13243
11/11/2010 704.97p 720.13p 664.53p 699.65p 224609
10/11/2010 721.20p 724.66p 706.04p 712.95p 35280
09/11/2010 704.17p 724.66p 698.36p 718.80p 30457
08/11/2010 699.65p 707.63p 694.33p 704.17p 26009
05/11/2010 687.95p 707.37p 687.95p 707.37p 30256
04/11/2010 667.73p 699.65p 667.73p 699.65p 75330
03/11/2010 691.40p 705.50p 670.97p 678.37p 40830
02/11/2010 683.69p 706.83p 674.00p 702.58p 31078
01/11/2010 699.65p 701.78p 674.34p 677.30p 45732
29/10/2010 703.64p 718.09p 684.24p 686.35p 40876
28/10/2010 714.55p 718.80p 699.12p 715.08p 15210
27/10/2010 708.16p 721.73p 702.31p 704.97p 18007
26/10/2010 718.80p 730.05p 694.33p 722.26p 45328
25/10/2010 711.89p 731.57p 711.89p 729.45p 20422
22/10/2010 698.32p 732.90p 696.46p 726.52p 65442
21/10/2010 701.51p 710.03p 681.56p 690.87p 35218
20/10/2010 724.39p 733.84p 655.22p 691.67p 116778
19/10/2010 718.80p 760.84p 718.80p 733.17p 282468
18/10/2010 642.45p 716.68p 642.45p 715.08p 437684
15/10/2010 646.18p 661.08p 643.25p 655.76p 61398
14/10/2010 661.08p 661.08p 647.24p 649.64p 41773
13/10/2010 638.46p 659.75p 630.48p 654.96p 74326
12/10/2010 662.41p 662.41p 651.77p 657.09p 10485
11/10/2010 659.21p 662.41p 653.63p 659.75p 90560
08/10/2010 653.36p 657.09p 639.53p 641.12p 1058804
07/10/2010 651.77p 657.09p 644.58p 657.09p 16489
06/10/2010 643.78p 657.09p 643.78p 657.09p 189289
05/10/2010 641.12p 643.78p 633.41p 637.67p 27036
04/10/2010 659.75p 659.75p 641.12p 641.12p 27075
01/10/2010 661.61p 665.07p 654.43p 654.43p 63379
30/09/2010 645.38p 659.75p 644.85p 645.38p 24572
29/09/2010 652.83p 655.54p 638.46p 644.58p 21302
28/09/2010 643.25p 658.95p 638.46p 642.45p 26348
27/09/2010 637.67p 650.17p 637.67p 642.45p 149056
24/09/2010 636.34p 647.78p 635.80p 643.52p 48815
23/09/2010 646.71p 646.71p 638.46p 643.78p 84995
22/09/2010 659.75p 659.75p 641.12p 646.71p 54562
21/09/2010 659.48p 659.48p 638.46p 654.69p 17465
20/09/2010 649.11p 658.15p 607.87p 651.77p 34461
17/09/2010 638.46p 649.11p 635.27p 635.27p 137864
16/09/2010 633.41p 647.78p 633.41p 641.12p 11433
15/09/2010 642.45p 647.78p 627.82p 647.78p 88512
14/09/2010 646.45p 655.09p 628.49p 633.14p 64993
13/09/2010 625.16p 638.46p 620.24p 638.46p 654382
10/09/2010 630.48p 638.46p 617.85p 624.50p 66270
09/09/2010 635.14p 637.80p 628.49p 635.14p 26677
08/09/2010 606.54p 635.14p 599.23p 630.48p 42043
07/09/2010 606.54p 615.19p 599.23p 605.21p 198484
06/09/2010 597.23p 614.52p 593.24p 613.19p 41121
03/09/2010 593.24p 609.20p 587.25p 603.88p 56553
02/09/2010 570.63p 593.90p 570.63p 590.58p 253458
01/09/2010 575.28p 582.60p 571.96p 579.94p 35357
31/08/2010 571.96p 583.26p 570.83p 577.28p 38958
27/08/2010 571.96p 589.25p 567.28p 589.25p 39636
26/08/2010 574.62p 595.24p 561.98p 567.30p 79082
25/08/2010 571.96p 574.62p 560.65p 565.31p 415169
24/08/2010 570.63p 572.62p 561.98p 570.63p 225158
23/08/2010 579.27p 581.27p 561.32p 570.63p 47177
20/08/2010 560.65p 574.62p 560.65p 563.98p 40187
19/08/2010 585.26p 592.57p 560.65p 563.98p 38938
18/08/2010 571.96p 593.24p 571.96p 573.29p 27471
17/08/2010 585.26p 595.90p 572.62p 581.27p 42713
16/08/2010 571.96p 583.93p 571.96p 577.28p 5748
13/08/2010 573.95p 583.26p 567.54p 575.95p 12969
12/08/2010 569.30p 574.62p 559.32p 559.99p 32861
11/08/2010 574.62p 585.92p 571.96p 582.60p 24208
10/08/2010 566.64p 599.89p 566.64p 585.92p 35329
09/08/2010 549.35p 579.94p 549.35p 574.62p 53970
06/08/2010 556.00p 567.30p 554.67p 558.66p 12144
05/08/2010 554.67p 571.96p 554.67p 559.99p 17903
04/08/2010 559.32p 571.29p 555.14p 571.29p 14396
03/08/2010 552.67p 569.30p 545.35p 554.67p 12546
02/08/2010 545.35p 571.96p 545.35p 554.67p 37482
30/07/2010 545.35p 558.66p 545.35p 546.69p 13267
29/07/2010 545.35p 558.58p 541.36p 549.35p 55083
28/07/2010 534.71p 554.00p 534.71p 548.02p 41906
27/07/2010 525.40p 548.02p 513.80p 544.69p 95409
26/07/2010 505.45p 526.86p 505.45p 514.76p 15489
23/07/2010 503.46p 532.05p 503.46p 513.43p 84411
22/07/2010 496.14p 518.75p 496.14p 518.75p 27320
21/07/2010 498.14p 510.11p 498.00p 510.11p 5557
20/07/2010 492.15p 516.00p 492.15p 513.43p 8758
19/07/2010 494.14p 506.78p 494.14p 506.78p 4604
16/07/2010 494.14p 510.19p 494.14p 504.79p 5100
15/07/2010 487.49p 513.43p 487.49p 506.12p 21322
14/07/2010 486.83p 508.11p 486.83p 508.11p 28123
13/07/2010 478.85p 502.79p 478.85p 489.49p 11214
12/07/2010 468.87p 500.13p 468.87p 500.13p 13776
09/07/2010 470.20p 481.51p 470.20p 474.19p 4310
08/07/2010 462.89p 482.17p 462.89p 482.17p 19535
07/07/2010 478.85p 486.16p 462.89p 465.55p 110558
06/07/2010 473.53p 489.49p 473.53p 485.50p 60358
05/07/2010 479.51p 484.17p 460.89p 484.17p 17303
02/07/2010 460.89p 475.52p 460.89p 475.52p 63070
01/07/2010 464.22p 471.53p 462.89p 466.21p 7346
30/06/2010 460.89p 482.17p 460.89p 476.85p 23132
29/06/2010 481.51p 481.51p 454.91p 475.52p 40345
28/06/2010 489.49p 494.81p 481.51p 485.50p 21635
25/06/2010 502.79p 502.79p 487.49p 488.82p 32359
24/06/2010 492.15p 518.75p 484.83p 500.13p 123088
23/06/2010 480.18p 481.51p 478.85p 481.51p 5457
22/06/2010 484.17p 496.81p 481.51p 484.17p 68204
21/06/2010 500.80p 503.46p 487.49p 487.49p 118799
18/06/2010 508.78p 518.09p 502.79p 505.45p 28909
17/06/2010 500.80p 516.09p 500.80p 516.09p 23879
16/06/2010 490.15p 512.10p 490.15p 508.11p 87148
15/06/2010 490.82p 500.13p 486.83p 497.47p 40140
14/06/2010 491.48p 506.12p 491.48p 502.79p 27375
11/06/2010 493.48p 504.12p 492.15p 492.15p 4677
10/06/2010 494.14p 502.13p 489.49p 494.14p 7604
09/06/2010 504.79p 505.45p 500.13p 505.45p 13587
08/06/2010 500.80p 509.36p 494.81p 508.78p 47500
07/06/2010 484.17p 510.11p 484.17p 505.45p 48704
04/06/2010 485.50p 505.45p 485.23p 505.45p 55926
03/06/2010 474.19p 486.16p 470.20p 486.16p 31541
02/06/2010 478.85p 481.51p 462.22p 474.86p 22889

*Close Price adjusted for both dividends and splits