Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
29/01/2009 146.31p 146.31p 138.33p 141.66p 154
28/01/2009 143.65p 146.31p 142.99p 146.31p 5453
27/01/2009 146.31p 146.31p 142.99p 142.99p 231
26/01/2009 138.33p 148.31p 138.33p 142.99p 54647
23/01/2009 138.33p 140.33p 137.00p 140.33p 4351
22/01/2009 137.00p 140.99p 137.00p 140.99p 311
21/01/2009 144.32p 144.32p 140.33p 140.99p 903
20/01/2009 146.31p 146.31p 140.99p 143.65p 6157
19/01/2009 148.98p 148.98p 138.33p 142.32p 4356
16/01/2009 154.30p 154.30p 151.64p 151.64p 190835
15/01/2009 152.97p 154.30p 150.97p 154.30p 11944
14/01/2009 160.95p 160.95p 153.63p 154.30p 226084
13/01/2009 159.62p 159.62p 154.96p 154.96p 1607
12/01/2009 154.96p 164.27p 154.30p 155.63p 38497
09/01/2009 155.63p 164.94p 155.63p 155.63p 67418
08/01/2009 153.63p 154.30p 153.63p 154.30p 169588
07/01/2009 152.97p 155.63p 152.97p 154.30p 59976
06/01/2009 150.31p 154.30p 148.98p 150.97p 6699
05/01/2009 154.30p 154.30p 146.31p 153.63p 89358
02/01/2009 146.31p 151.64p 146.31p 151.64p 1274
31/12/2008 146.98p 146.98p 143.65p 146.31p 31649
30/12/2008 135.67p 156.96p 135.67p 148.31p 60013
29/12/2008 139.00p 143.65p 135.67p 142.32p 7817
24/12/2008 143.65p 143.65p 143.65p 143.65p 1104
23/12/2008 138.33p 148.98p 138.33p 143.65p 892
22/12/2008 140.99p 143.65p 140.99p 143.65p 9344
19/12/2008 135.67p 143.65p 133.01p 142.99p 129661
18/12/2008 144.98p 144.98p 135.67p 140.99p 69340
17/12/2008 146.98p 147.64p 139.66p 139.66p 11021
16/12/2008 146.98p 154.30p 146.98p 148.31p 25767
15/12/2008 146.31p 152.30p 146.31p 146.98p 3586
12/12/2008 146.31p 154.30p 146.31p 147.64p 11417
11/12/2008 154.30p 154.30p 139.66p 152.97p 36413
10/12/2008 154.30p 155.63p 151.64p 154.30p 11442
09/12/2008 162.28p 163.61p 151.64p 162.28p 14464
08/12/2008 180.90p 182.23p 166.93p 166.93p 11179
05/12/2008 181.56p 188.88p 175.58p 175.58p 3677
04/12/2008 183.56p 183.56p 180.90p 180.90p 5889
03/12/2008 186.22p 191.54p 186.22p 188.88p 3452
02/12/2008 186.22p 191.54p 186.22p 188.88p 6559
01/12/2008 203.51p 203.51p 190.87p 190.87p 15574
28/11/2008 207.50p 212.82p 199.52p 207.50p 82912
27/11/2008 203.51p 210.16p 203.51p 203.51p 24479
26/11/2008 203.51p 210.83p 199.52p 199.52p 12392
25/11/2008 207.50p 216.81p 207.50p 207.50p 8986
24/11/2008 204.18p 214.82p 195.53p 210.16p 11867
21/11/2008 186.88p 199.52p 180.90p 194.86p 8065
20/11/2008 200.85p 200.85p 175.58p 178.24p 14417
19/11/2008 212.82p 215.48p 200.85p 205.51p 38396
18/11/2008 213.49p 219.47p 207.50p 215.48p 87508
17/11/2008 212.82p 220.80p 212.82p 218.81p 53436
14/11/2008 234.10p 246.07p 215.48p 222.13p 80313
13/11/2008 212.82p 226.12p 212.82p 215.48p 82986
12/11/2008 218.14p 222.80p 212.82p 220.14p 121186
11/11/2008 222.80p 231.44p 221.47p 224.13p 42932
10/11/2008 225.46p 228.78p 212.82p 223.46p 75183
07/11/2008 218.14p 218.14p 212.82p 218.14p 3624
06/11/2008 226.12p 226.12p 215.48p 215.48p 9102
05/11/2008 220.80p 225.46p 212.82p 225.46p 9770
04/11/2008 213.49p 227.45p 204.84p 223.46p 32815
03/11/2008 228.78p 228.78p 213.49p 214.15p 36628
31/10/2008 240.75p 250.73p 226.12p 226.12p 111898
30/10/2008 252.06p 262.70p 240.09p 240.75p 15109
29/10/2008 274.01p 274.01p 247.40p 250.07p 16144
28/10/2008 274.67p 275.34p 258.05p 267.36p 21505
27/10/2008 274.01p 281.99p 267.36p 267.36p 10919
24/10/2008 258.05p 292.63p 255.39p 276.67p 10023
23/10/2008 300.61p 301.28p 266.03p 266.03p 10964
22/10/2008 319.23p 326.55p 307.93p 314.58p 12913
21/10/2008 319.23p 325.22p 313.91p 325.22p 19641
20/10/2008 323.22p 327.21p 313.91p 319.23p 80378
17/10/2008 332.53p 332.53p 319.90p 319.90p 112498
16/10/2008 335.19p 353.82p 315.24p 332.53p 202182
15/10/2008 337.85p 359.14p 337.85p 347.16p 26171
14/10/2008 322.56p 351.82p 319.23p 351.82p 62363
13/10/2008 309.26p 329.21p 309.26p 319.23p 71194
10/10/2008 300.61p 316.57p 300.61p 305.93p 10047
09/10/2008 295.29p 320.56p 295.29p 316.57p 14842
08/10/2008 291.96p 332.53p 291.96p 303.27p 86937
07/10/2008 305.93p 305.93p 292.63p 305.93p 67083
06/10/2008 317.90p 317.90p 305.93p 305.93p 5691
03/10/2008 332.53p 348.50p 313.91p 323.22p 39010
02/10/2008 332.53p 359.14p 332.53p 349.83p 6464
01/10/2008 335.86p 356.48p 335.86p 349.83p 9722
30/09/2008 340.51p 365.79p 337.19p 337.19p 20241
29/09/2008 367.12p 375.76p 357.14p 357.14p 44111
26/09/2008 376.43p 376.43p 359.80p 372.44p 16749
25/09/2008 376.43p 376.43p 359.14p 359.14p 2869
24/09/2008 372.44p 376.43p 359.14p 367.12p 24404
23/09/2008 372.44p 372.44p 365.79p 366.45p 22607
22/09/2008 359.14p 375.76p 356.48p 375.76p 40517
19/09/2008 372.44p 377.76p 345.83p 359.14p 32742
18/09/2008 361.80p 361.80p 350.49p 357.81p 28723
17/09/2008 372.44p 372.44p 337.85p 361.80p 68810
16/09/2008 366.45p 381.75p 354.48p 357.81p 95740
15/09/2008 363.13p 385.74p 363.13p 385.74p 6977
12/09/2008 381.08p 385.07p 359.80p 372.44p 26812
11/09/2008 367.12p 374.43p 367.12p 372.44p 41129
10/09/2008 377.09p 380.42p 371.77p 372.44p 44721
09/09/2008 367.78p 401.04p 367.12p 377.09p 43593
08/09/2008 357.81p 372.44p 340.51p 372.44p 11492
05/09/2008 376.43p 382.41p 361.80p 372.44p 104965
04/09/2008 391.06p 391.06p 375.10p 382.41p 22509
03/09/2008 405.03p 407.02p 395.71p 397.05p 39559
02/09/2008 407.02p 412.34p 400.37p 412.34p 9405
01/09/2008 388.40p 407.02p 378.42p 401.04p 12755
29/08/2008 375.76p 412.34p 375.76p 388.40p 82438
28/08/2008 365.12p 377.76p 365.12p 372.44p 7138
27/08/2008 372.44p 372.44p 364.46p 370.44p 7722
26/08/2008 373.77p 373.77p 368.45p 370.44p 25853
22/08/2008 369.11p 374.43p 367.12p 373.10p 5561
21/08/2008 345.83p 369.11p 345.83p 367.12p 79668
20/08/2008 355.81p 355.81p 345.83p 345.83p 5489
19/08/2008 361.80p 366.45p 345.83p 345.83p 18511
18/08/2008 374.43p 374.43p 370.44p 372.44p 4329
15/08/2008 371.11p 375.10p 369.78p 372.44p 12746
14/08/2008 371.11p 372.44p 364.46p 372.44p 20065
13/08/2008 351.16p 380.42p 351.16p 369.11p 78678
12/08/2008 357.81p 359.14p 353.82p 356.48p 825084
11/08/2008 347.16p 362.46p 343.17p 361.13p 13767
08/08/2008 341.18p 347.16p 335.19p 339.18p 42116
07/08/2008 348.50p 359.14p 337.85p 337.85p 19592
06/08/2008 329.87p 358.47p 329.87p 355.81p 916075
05/08/2008 322.56p 329.87p 321.89p 329.87p 268708
04/08/2008 311.25p 331.20p 311.25p 331.20p 179176
01/08/2008 321.89p 329.87p 315.91p 317.24p 168777
31/07/2008 322.56p 329.87p 321.89p 322.56p 101888
30/07/2008 317.90p 329.87p 317.90p 329.87p 107592
29/07/2008 321.89p 321.89p 308.59p 312.58p 13340
28/07/2008 329.87p 343.17p 328.54p 328.54p 251246
25/07/2008 329.87p 339.85p 329.87p 332.53p 10906
24/07/2008 329.87p 338.52p 329.87p 337.85p 2606
23/07/2008 319.90p 343.17p 319.23p 336.52p 45360
22/07/2008 325.88p 339.18p 320.56p 329.87p 115129
21/07/2008 305.93p 325.22p 305.93p 320.56p 72231
18/07/2008 308.59p 310.59p 299.28p 305.27p 126658
17/07/2008 301.94p 309.92p 301.94p 309.92p 30515
16/07/2008 303.27p 303.27p 299.95p 301.94p 27355
15/07/2008 301.94p 307.93p 296.62p 307.93p 9440
14/07/2008 296.62p 301.94p 295.95p 301.94p 54422
11/07/2008 307.26p 311.92p 296.62p 298.62p 315431
10/07/2008 305.93p 313.91p 303.94p 307.93p 11697
09/07/2008 315.24p 316.57p 306.60p 312.58p 20151
08/07/2008 319.23p 323.22p 308.59p 308.59p 32679
07/07/2008 313.91p 323.22p 311.25p 323.22p 21211
04/07/2008 313.91p 313.91p 309.26p 311.25p 25846
03/07/2008 309.92p 313.25p 303.27p 311.25p 74579
02/07/2008 312.58p 319.90p 312.58p 312.58p 19374
01/07/2008 327.21p 327.21p 319.23p 319.90p 75123
30/06/2008 340.51p 340.51p 321.23p 328.54p 51873
27/06/2008 332.53p 332.53p 327.21p 331.20p 13658
26/06/2008 332.53p 332.53p 327.88p 331.87p 160838
25/06/2008 326.55p 329.87p 326.55p 327.88p 49442
24/06/2008 325.88p 331.87p 313.91p 325.22p 36178
23/06/2008 325.88p 325.88p 313.91p 313.91p 4218
20/06/2008 325.88p 325.88p 317.24p 319.23p 12875
19/06/2008 334.53p 334.53p 316.57p 317.24p 9416
18/06/2008 335.19p 337.85p 327.88p 337.85p 17373
17/06/2008 319.90p 342.51p 319.90p 336.52p 42691
16/06/2008 332.53p 340.51p 324.55p 324.55p 37710
13/06/2008 345.83p 348.50p 317.90p 325.22p 50949
12/06/2008 345.83p 353.82p 341.18p 345.83p 350828
11/06/2008 369.78p 370.44p 337.85p 347.16p 43673
10/06/2008 383.08p 385.74p 373.10p 378.42p 33983
09/06/2008 393.72p 393.72p 376.43p 383.08p 10334
06/06/2008 385.74p 396.38p 383.08p 391.72p 11534
05/06/2008 395.05p 396.38p 389.06p 394.38p 26226
04/06/2008 393.72p 406.36p 388.40p 395.05p 27843
03/06/2008 393.72p 406.36p 393.72p 406.36p 54064
02/06/2008 392.39p 401.70p 392.39p 401.70p 9786
30/05/2008 389.73p 399.04p 389.06p 399.04p 15268
29/05/2008 393.05p 393.72p 387.07p 393.72p 16183
28/05/2008 389.06p 393.05p 387.07p 387.07p 10993
27/05/2008 396.38p 399.04p 384.41p 391.06p 5781
23/05/2008 384.41p 396.38p 384.41p 384.41p 11425
22/05/2008 395.71p 399.04p 385.74p 393.05p 12534
21/05/2008 397.71p 405.69p 396.38p 396.38p 24151
20/05/2008 409.68p 411.68p 406.36p 407.02p 12153
19/05/2008 400.37p 409.68p 400.37p 407.02p 3071
16/05/2008 399.04p 407.02p 399.04p 402.37p 52274
15/05/2008 407.02p 407.02p 396.38p 401.70p 24042
14/05/2008 399.04p 407.02p 389.73p 400.37p 35856
13/05/2008 397.71p 399.71p 393.72p 399.71p 21673
12/05/2008 388.40p 399.04p 388.40p 393.72p 13176
09/05/2008 399.04p 399.04p 388.40p 388.40p 26704
08/05/2008 417.66p 417.66p 406.36p 413.67p 14631
07/05/2008 428.30p 428.30p 418.33p 420.32p 21307
06/05/2008 430.30p 430.30p 420.32p 420.32p 16816
02/05/2008 422.98p 430.96p 422.98p 430.96p 69226
01/05/2008 428.30p 430.96p 422.98p 430.96p 8687
30/04/2008 417.00p 430.96p 407.02p 425.64p 83459
29/04/2008 412.34p 415.00p 407.02p 407.02p 16703
28/04/2008 409.68p 412.34p 408.35p 408.35p 10053
25/04/2008 407.02p 409.68p 407.02p 409.68p 1966
24/04/2008 399.04p 407.02p 396.38p 403.70p 39217
23/04/2008 401.04p 401.04p 397.05p 397.71p 15118
22/04/2008 400.37p 400.37p 396.38p 397.05p 5747
21/04/2008 396.38p 400.37p 396.38p 400.37p 6597
18/04/2008 387.07p 396.38p 387.07p 396.38p 11485
17/04/2008 387.73p 395.71p 387.73p 391.72p 6364

*Close Price adjusted for both dividends and splits