Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
29/03/2007 620.51p 645.78p 620.51p 645.78p 52131
28/03/2007 646.45p 646.45p 619.84p 620.51p 72442
27/03/2007 613.86p 649.11p 613.86p 633.14p 986735
26/03/2007 620.51p 622.50p 613.19p 615.85p 58823
23/03/2007 629.82p 629.82p 619.18p 619.84p 141853
22/03/2007 624.50p 628.49p 609.20p 625.16p 208578
21/03/2007 611.20p 626.49p 611.20p 615.85p 564551
20/03/2007 630.48p 637.13p 609.20p 612.53p 169470
19/03/2007 633.14p 645.78p 630.48p 630.48p 102311
16/03/2007 633.14p 643.12p 631.15p 638.46p 313792
15/03/2007 611.86p 649.11p 611.86p 640.46p 224001
14/03/2007 611.86p 621.17p 597.23p 598.56p 93687
13/03/2007 648.44p 658.42p 619.84p 621.17p 210417
12/03/2007 643.78p 667.06p 643.12p 645.78p 109192
09/03/2007 652.43p 656.42p 614.52p 638.46p 113542
08/03/2007 622.50p 661.08p 608.54p 661.08p 141838
07/03/2007 647.11p 647.11p 598.56p 619.84p 618441
06/03/2007 611.86p 632.48p 607.21p 632.48p 348171
05/03/2007 617.85p 619.18p 599.89p 605.88p 117999
02/03/2007 651.10p 651.10p 617.18p 621.84p 367440
01/03/2007 668.39p 675.71p 639.13p 641.12p 297892
28/02/2007 659.75p 671.72p 655.76p 668.39p 72592
27/02/2007 688.34p 688.34p 655.09p 659.75p 187697
26/02/2007 686.35p 688.34p 674.38p 679.03p 62078
23/02/2007 694.33p 694.33p 673.05p 679.03p 68506
22/02/2007 697.66p 697.66p 683.69p 687.01p 126992
21/02/2007 653.10p 700.98p 653.10p 687.01p 193958
20/02/2007 662.41p 670.39p 653.10p 670.39p 127521
19/02/2007 662.41p 662.41p 648.44p 653.76p 31112
16/02/2007 651.77p 662.41p 648.44p 662.41p 53647
15/02/2007 651.10p 662.41p 649.11p 661.74p 50272
14/02/2007 647.78p 658.42p 636.47p 658.42p 604552
13/02/2007 649.11p 649.11p 633.14p 638.46p 35448
12/02/2007 649.11p 650.44p 643.78p 650.44p 18830
09/02/2007 651.77p 651.77p 647.78p 649.11p 46485
08/02/2007 659.75p 659.75p 646.45p 647.78p 81555
07/02/2007 656.42p 657.09p 651.77p 653.10p 127191
06/02/2007 651.77p 659.75p 650.44p 653.10p 259694
05/02/2007 641.12p 651.77p 633.81p 651.77p 60491
02/02/2007 645.11p 645.11p 629.15p 640.46p 127914
01/02/2007 646.45p 649.11p 635.80p 639.79p 40958
31/01/2007 638.46p 643.78p 630.48p 642.45p 95814
30/01/2007 616.52p 638.46p 615.85p 635.80p 526561
29/01/2007 620.51p 622.50p 603.88p 611.86p 35283
26/01/2007 613.19p 625.16p 611.86p 611.86p 86751
25/01/2007 606.54p 614.52p 603.22p 611.86p 63527
24/01/2007 604.55p 614.52p 598.56p 606.54p 83719
23/01/2007 613.86p 615.85p 598.56p 606.54p 160360
22/01/2007 622.50p 625.16p 603.88p 604.55p 158666
19/01/2007 604.55p 617.18p 603.88p 613.19p 109343
18/01/2007 608.54p 611.20p 598.56p 603.88p 94879
17/01/2007 614.52p 614.52p 599.23p 604.55p 221954
16/01/2007 617.85p 617.85p 609.20p 609.20p 84063
15/01/2007 603.22p 626.49p 598.56p 625.16p 123669
12/01/2007 603.88p 608.54p 591.91p 607.87p 100565
11/01/2007 591.24p 599.23p 586.59p 599.23p 120883
10/01/2007 593.24p 603.88p 593.24p 600.56p 171611
09/01/2007 586.59p 600.56p 586.59p 599.23p 230816
08/01/2007 610.53p 619.84p 585.26p 595.24p 310787
05/01/2007 651.77p 651.77p 596.57p 603.22p 596600
04/01/2007 646.45p 650.44p 638.46p 646.45p 237389
03/01/2007 615.19p 646.45p 615.19p 642.45p 117187
02/01/2007 625.83p 632.48p 623.83p 630.48p 52373
29/12/2006 625.16p 625.16p 617.18p 617.18p 12592
28/12/2006 609.20p 625.16p 603.88p 617.85p 86723
27/12/2006 593.24p 609.20p 585.26p 600.56p 84898
22/12/2006 606.54p 610.53p 606.54p 607.21p 11492
21/12/2006 611.86p 611.86p 603.88p 607.21p 82381
20/12/2006 605.21p 611.86p 593.90p 603.88p 102379
19/12/2006 593.24p 608.54p 590.58p 604.55p 134766
18/12/2006 595.90p 601.22p 595.90p 599.23p 55537
15/12/2006 580.60p 598.56p 571.96p 595.90p 166133
14/12/2006 591.91p 597.90p 585.92p 595.90p 86158
13/12/2006 589.25p 600.56p 585.92p 600.56p 105942
12/12/2006 590.58p 595.90p 585.26p 589.25p 105918
11/12/2006 603.22p 603.22p 585.92p 591.24p 72854
08/12/2006 591.91p 603.88p 590.58p 599.89p 68353
07/12/2006 593.24p 605.21p 590.58p 591.91p 35318
06/12/2006 593.24p 607.21p 592.57p 593.90p 46590
05/12/2006 593.90p 602.55p 587.25p 587.25p 78582
04/12/2006 598.56p 606.54p 588.58p 588.58p 74420
01/12/2006 600.56p 611.86p 598.56p 607.87p 225016
30/11/2006 607.21p 609.87p 585.26p 598.56p 279198
29/11/2006 601.89p 610.53p 598.56p 609.87p 127107
28/11/2006 598.56p 603.88p 593.24p 601.89p 1360400
27/11/2006 607.87p 611.20p 603.88p 603.88p 17529
24/11/2006 614.52p 614.52p 603.88p 611.20p 148967
23/11/2006 619.84p 619.84p 613.19p 617.18p 200286
22/11/2006 618.51p 619.84p 602.55p 614.52p 351355
21/11/2006 611.86p 611.86p 601.89p 609.20p 266970
20/11/2006 609.87p 611.86p 601.89p 611.86p 71382
17/11/2006 611.86p 618.51p 599.89p 599.89p 155365
16/11/2006 611.86p 611.86p 601.22p 611.86p 62632
15/11/2006 606.54p 619.84p 606.54p 611.86p 208419
14/11/2006 630.48p 637.80p 609.87p 609.87p 81378
13/11/2006 624.50p 629.82p 614.52p 629.82p 48918
10/11/2006 612.53p 622.50p 608.54p 621.84p 89290
09/11/2006 635.14p 635.14p 602.55p 612.53p 174688
08/11/2006 635.14p 635.14p 625.83p 628.49p 30482
07/11/2006 619.84p 657.75p 598.56p 635.14p 160870
06/11/2006 620.51p 620.51p 604.55p 619.84p 29925
03/11/2006 617.18p 624.50p 606.54p 621.17p 34025
02/11/2006 617.18p 617.18p 601.89p 616.52p 34819
01/11/2006 615.85p 617.18p 601.89p 615.85p 148868
31/10/2006 598.56p 617.18p 598.56p 617.18p 44777
30/10/2006 625.16p 625.16p 603.22p 613.86p 158792
27/10/2006 640.46p 640.46p 605.21p 625.16p 182803
26/10/2006 643.78p 643.78p 627.16p 630.48p 120510
25/10/2006 649.11p 653.76p 629.15p 635.80p 120105
24/10/2006 633.14p 649.11p 633.14p 640.46p 111245
23/10/2006 633.81p 643.78p 633.14p 633.81p 82794
20/10/2006 617.18p 651.77p 617.18p 637.13p 180194
19/10/2006 633.81p 633.81p 617.85p 626.49p 120520
18/10/2006 635.80p 635.80p 617.18p 627.82p 96352
17/10/2006 635.14p 641.12p 633.14p 638.46p 141658
16/10/2006 628.49p 636.47p 628.49p 636.47p 106131
13/10/2006 619.84p 635.80p 617.18p 629.15p 136759
12/10/2006 618.51p 633.14p 612.53p 625.16p 191969
11/10/2006 631.15p 631.81p 614.52p 614.52p 329145
10/10/2006 619.84p 643.12p 611.86p 641.79p 302195
09/10/2006 603.88p 619.18p 603.88p 615.19p 91406
06/10/2006 593.24p 613.19p 593.24p 613.19p 261154
05/10/2006 591.24p 611.86p 591.24p 601.22p 239530
04/10/2006 571.96p 590.58p 571.96p 589.25p 921082
03/10/2006 582.60p 582.60p 571.96p 575.95p 159306
02/10/2006 581.27p 585.26p 577.28p 583.93p 142196
29/09/2006 571.96p 585.92p 571.96p 584.59p 184317
28/09/2006 566.64p 587.92p 565.31p 577.28p 535604
27/09/2006 563.98p 581.93p 558.66p 571.29p 270540
26/09/2006 556.00p 565.31p 556.00p 558.66p 487226
25/09/2006 579.94p 565.31p 558.66p 558.66p 543863
22/09/2006 582.60p 585.26p 571.96p 573.95p 529860
21/09/2006 597.23p 606.54p 583.93p 585.26p 108002
20/09/2006 579.94p 604.55p 579.94p 597.23p 83418
19/09/2006 605.21p 605.21p 579.94p 585.26p 503913
18/09/2006 585.92p 605.88p 585.92p 595.90p 600131
15/09/2006 569.30p 587.92p 569.30p 585.26p 1281578
14/09/2006 571.96p 585.26p 567.97p 569.30p 183759
13/09/2006 561.98p 569.30p 557.99p 563.98p 253283
12/09/2006 522.74p 564.64p 522.74p 557.99p 1375911
11/09/2006 528.06p 537.37p 522.08p 530.72p 620312
08/09/2006 548.68p 556.00p 508.78p 528.06p 619026
07/09/2006 603.88p 603.88p 548.68p 548.68p 976254
06/09/2006 633.81p 647.78p 627.82p 647.78p 237401
05/09/2006 625.83p 643.12p 621.17p 640.46p 36315
04/09/2006 623.83p 625.83p 615.85p 625.83p 123930
01/09/2006 621.17p 621.17p 614.52p 614.52p 41842
31/08/2006 619.84p 626.49p 615.19p 621.84p 69418
30/08/2006 619.84p 621.17p 615.19p 619.84p 30766
29/08/2006 614.52p 625.83p 612.53p 617.18p 87591
25/08/2006 604.55p 619.84p 604.55p 615.19p 9554
24/08/2006 622.50p 622.50p 613.19p 618.51p 9077
23/08/2006 619.18p 622.50p 612.53p 622.50p 19943
22/08/2006 613.86p 621.84p 611.20p 619.18p 61634
21/08/2006 612.53p 613.19p 606.54p 609.20p 23130
18/08/2006 603.88p 613.86p 601.22p 601.22p 26572
17/08/2006 608.54p 639.79p 595.90p 603.88p 119499
16/08/2006 603.88p 609.20p 601.22p 605.21p 77456
15/08/2006 609.20p 609.20p 585.92p 593.24p 68722
14/08/2006 585.26p 606.54p 585.26p 606.54p 79191
11/08/2006 585.26p 589.25p 585.26p 586.59p 17410
10/08/2006 587.92p 591.91p 586.59p 590.58p 62802
09/08/2006 578.61p 601.22p 578.61p 597.23p 478751
08/08/2006 585.92p 589.25p 583.26p 587.92p 137209
07/08/2006 578.61p 585.26p 578.61p 582.60p 272860
04/08/2006 584.59p 585.26p 574.62p 583.93p 78115
03/08/2006 582.60p 589.91p 577.94p 581.93p 56138
02/08/2006 577.94p 589.25p 577.28p 582.60p 134171
01/08/2006 577.94p 582.60p 574.62p 574.62p 38381
31/07/2006 556.66p 575.95p 553.34p 574.62p 103740
28/07/2006 554.00p 571.96p 552.67p 566.64p 610945
27/07/2006 557.99p 558.66p 548.02p 554.00p 155595
26/07/2006 556.66p 556.66p 544.69p 548.02p 80284
25/07/2006 550.68p 553.34p 543.36p 545.35p 21699
24/07/2006 553.34p 558.66p 543.36p 543.36p 117680
21/07/2006 562.65p 563.31p 542.69p 542.69p 65021
20/07/2006 566.64p 577.28p 554.67p 557.33p 148903
19/07/2006 544.69p 576.61p 543.36p 576.61p 381834
18/07/2006 546.02p 554.67p 538.70p 553.34p 279062
17/07/2006 554.67p 554.67p 541.36p 548.02p 49513
14/07/2006 570.63p 571.96p 538.70p 538.70p 691477
13/07/2006 597.23p 597.23p 570.63p 574.62p 99808
12/07/2006 604.55p 604.55p 586.59p 587.92p 37058
11/07/2006 587.25p 602.55p 587.25p 591.24p 23492
10/07/2006 601.22p 601.22p 593.90p 597.90p 10358
07/07/2006 597.90p 601.22p 586.59p 594.57p 27321
06/07/2006 597.90p 605.88p 590.58p 603.88p 27734
05/07/2006 600.56p 601.22p 586.59p 588.58p 171557
04/07/2006 614.52p 614.52p 599.23p 601.22p 76181
03/07/2006 604.55p 608.54p 591.24p 605.21p 510334
30/06/2006 617.18p 617.18p 604.55p 604.55p 61651
29/06/2006 601.89p 625.16p 601.89p 603.88p 493966
28/06/2006 593.90p 617.85p 582.60p 611.86p 517456
27/06/2006 614.52p 615.19p 577.28p 584.59p 613719
26/06/2006 632.48p 633.14p 612.53p 612.53p 193515
23/06/2006 635.80p 637.80p 633.14p 635.80p 23749
22/06/2006 638.46p 646.45p 634.47p 638.46p 127927
21/06/2006 639.13p 639.13p 627.16p 638.46p 98518
20/06/2006 651.77p 651.77p 639.79p 651.77p 33564
19/06/2006 646.45p 662.41p 646.45p 651.77p 250656

*Close Price adjusted for both dividends and splits