Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
29/09/2022 810.26p 827.20p 621.32p 663.31p 2274360
28/09/2022 1,018.72p 1,021.67p 964.21p 1,016.51p 341044
27/09/2022 1,094.59p 1,111.53p 1,023.88p 1,023.88p 205873
26/09/2022 1,134.37p 1,148.36p 1,096.80p 1,096.80p 226295
23/09/2022 1,193.29p 1,199.92p 1,095.33p 1,127.74p 263833
22/09/2022 1,257.38p 1,260.32p 1,198.45p 1,198.45p 75910
21/09/2022 1,215.39p 1,235.84p 1,205.82p 1,233.07p 85072
20/09/2022 1,244.12p 1,254.43p 1,223.49p 1,224.97p 148483
16/09/2022 1,205.08p 1,238.96p 1,196.72p 1,219.08p 382372
15/09/2022 1,307.47p 1,307.47p 1,224.97p 1,229.39p 148542
14/09/2022 1,349.45p 1,359.77p 1,263.27p 1,276.53p 209403
13/09/2022 1,416.48p 1,451.84p 1,342.09p 1,342.09p 161580
12/09/2022 1,431.22p 1,437.11p 1,405.44p 1,419.43p 420263
09/09/2022 1,370.08p 1,431.22p 1,362.12p 1,408.38p 427007
08/09/2022 1,345.77p 1,359.77p 1,315.03p 1,357.56p 100520
07/09/2022 1,325.88p 1,357.56p 1,315.57p 1,345.77p 107052
06/09/2022 1,325.88p 1,360.50p 1,319.99p 1,340.61p 480885
05/09/2022 1,371.55p 1,380.39p 1,342.82p 1,342.82p 270953
02/09/2022 1,377.44p 1,409.85p 1,362.71p 1,398.81p 377640
01/09/2022 1,419.43p 1,444.47p 1,375.23p 1,375.23p 526800
31/08/2022 1,454.79p 1,484.99p 1,417.22p 1,448.89p 299830
30/08/2022 1,482.04p 1,515.93p 1,471.73p 1,486.46p 203627
26/08/2022 1,515.93p 1,523.29p 1,473.20p 1,480.57p 212708
25/08/2022 1,517.40p 1,517.40p 1,479.10p 1,487.93p 181499
24/08/2022 1,469.52p 1,492.35p 1,453.91p 1,486.46p 132594
23/08/2022 1,444.47p 1,492.74p 1,440.35p 1,479.10p 122599
22/08/2022 1,505.61p 1,523.29p 1,434.90p 1,454.79p 878025
19/08/2022 1,524.76p 1,524.76p 1,489.41p 1,502.67p 171261
18/08/2022 1,473.20p 1,515.93p 1,473.20p 1,515.93p 109050
17/08/2022 1,520.34p 1,529.48p 1,476.15p 1,504.14p 197458
16/08/2022 1,561.59p 1,561.59p 1,505.61p 1,521.82p 90977
15/08/2022 1,577.80p 1,587.08p 1,521.82p 1,524.76p 102419
12/08/2022 1,510.03p 1,555.70p 1,510.03p 1,538.02p 158554
11/08/2022 1,561.59p 1,594.50p 1,506.38p 1,526.24p 566376
10/08/2022 1,450.37p 1,568.78p 1,414.27p 1,557.17p 271450
09/08/2022 1,440.79p 1,467.31p 1,420.17p 1,438.58p 953275
08/08/2022 1,398.81p 1,448.89p 1,390.70p 1,440.79p 221942
05/08/2022 1,384.81p 1,398.07p 1,342.82p 1,386.28p 185267
04/08/2022 1,404.70p 1,443.74p 1,353.14p 1,385.55p 596132
03/08/2022 1,548.34p 1,579.27p 1,418.69p 1,418.69p 359958
02/08/2022 1,723.65p 1,767.98p 1,479.10p 1,526.24p 397478
01/08/2022 1,750.16p 1,761.95p 1,714.57p 1,731.01p 471604
29/07/2022 1,667.67p 1,731.01p 1,667.67p 1,719.23p 492111
28/07/2022 1,688.29p 1,731.01p 1,667.67p 1,701.55p 450435
27/07/2022 1,660.30p 1,685.34p 1,645.57p 1,661.77p 84664
26/07/2022 1,719.23p 1,733.96p 1,651.46p 1,663.25p 73224
25/07/2022 1,708.91p 1,736.91p 1,680.92p 1,717.75p 146995
22/07/2022 1,739.85p 1,739.85p 1,711.86p 1,716.28p 86231
21/07/2022 1,750.16p 1,760.48p 1,722.17p 1,739.85p 131453
20/07/2022 1,741.33p 1,753.11p 1,722.17p 1,738.38p 165623
19/07/2022 1,697.13p 1,748.69p 1,661.77p 1,732.49p 193212
18/07/2022 1,689.76p 1,707.44p 1,676.50p 1,685.34p 96137
15/07/2022 1,613.16p 1,679.45p 1,613.16p 1,679.45p 79669
14/07/2022 1,695.66p 1,742.80p 1,619.90p 1,635.25p 90833
13/07/2022 1,701.55p 1,729.54p 1,655.88p 1,686.82p 364565
12/07/2022 1,726.59p 1,726.59p 1,677.98p 1,713.33p 74724
11/07/2022 1,720.70p 1,720.70p 1,675.03p 1,698.60p 170504
08/07/2022 1,714.81p 1,738.38p 1,692.71p 1,731.01p 87890
07/07/2022 1,723.65p 1,766.37p 1,698.60p 1,729.54p 140549
06/07/2022 1,694.18p 1,728.07p 1,666.03p 1,717.75p 577412
05/07/2022 1,667.67p 1,691.09p 1,649.99p 1,654.41p 230684
04/07/2022 1,644.09p 1,661.77p 1,614.63p 1,638.20p 74702
01/07/2022 1,620.52p 1,688.05p 1,620.52p 1,641.15p 110757
30/06/2022 1,677.98p 1,689.50p 1,607.26p 1,657.35p 178500
29/06/2022 1,767.84p 1,776.98p 1,710.39p 1,722.17p 158065
28/06/2022 1,769.32p 1,806.15p 1,769.32p 1,773.74p 89810
27/06/2022 1,837.08p 1,837.08p 1,782.58p 1,782.58p 71707
24/06/2022 1,745.74p 1,807.62p 1,728.07p 1,791.41p 72447
23/06/2022 1,767.84p 1,778.16p 1,722.17p 1,733.96p 74951
22/06/2022 1,804.67p 1,804.67p 1,746.72p 1,769.32p 77476
21/06/2022 1,753.11p 1,826.77p 1,753.11p 1,820.88p 141471
20/06/2022 1,834.14p 1,836.79p 1,778.16p 1,785.52p 77031
17/06/2022 1,860.65p 1,881.28p 1,804.67p 1,804.67p 144179
16/06/2022 1,947.57p 1,950.52p 1,800.25p 1,841.50p 239580
15/06/2022 1,943.15p 1,969.74p 1,929.18p 1,954.94p 100525
14/06/2022 2,007.98p 2,007.98p 1,887.17p 1,916.64p 128288
13/06/2022 2,056.59p 2,056.59p 1,938.73p 1,956.41p 137850
10/06/2022 2,170.03p 2,173.09p 2,053.55p 2,068.38p 73120
09/06/2022 2,184.76p 2,208.33p 2,155.16p 2,172.97p 76233
08/06/2022 2,249.58p 2,270.20p 2,172.97p 2,172.97p 77287
07/06/2022 2,246.63p 2,284.94p 2,223.06p 2,249.58p 81406
06/06/2022 2,280.52p 2,327.66p 2,251.05p 2,274.62p 71393
01/06/2022 2,279.04p 2,289.47p 2,239.27p 2,261.37p 131510
31/05/2022 2,446.99p 2,476.69p 2,408.69p 2,417.53p 235553
30/05/2022 2,442.57p 2,467.61p 2,413.11p 2,451.41p 125795
27/05/2022 2,407.21p 2,435.20p 2,380.70p 2,416.05p 222059
26/05/2022 2,333.55p 2,410.16p 2,323.53p 2,408.69p 178073
25/05/2022 2,320.29p 2,357.12p 2,274.62p 2,349.76p 104534
24/05/2022 2,312.93p 2,339.45p 2,264.31p 2,280.52p 69467
23/05/2022 2,326.19p 2,326.19p 2,281.99p 2,321.77p 80399
20/05/2022 2,243.69p 2,324.96p 2,230.07p 2,276.10p 104944
19/05/2022 2,208.33p 2,221.59p 2,153.82p 2,212.75p 91416
18/05/2022 2,327.66p 2,327.66p 2,203.91p 2,209.80p 95932
17/05/2022 2,245.16p 2,309.98p 2,244.95p 2,276.10p 76905
16/05/2022 2,211.28p 2,242.21p 2,184.76p 2,242.21p 121661
13/05/2022 2,167.08p 2,211.28p 2,147.93p 2,205.38p 57581
12/05/2022 2,106.68p 2,140.56p 2,063.96p 2,133.20p 95747
11/05/2022 2,158.24p 2,167.91p 2,121.41p 2,131.72p 79191
10/05/2022 2,100.79p 2,214.71p 2,100.79p 2,146.46p 73905
09/05/2022 2,172.97p 2,172.97p 2,080.16p 2,136.14p 97684
06/05/2022 2,223.06p 2,249.58p 2,172.97p 2,175.92p 105821
05/05/2022 2,281.99p 2,307.31p 2,240.74p 2,246.63p 137198
04/05/2022 2,220.12p 2,261.37p 2,208.33p 2,261.37p 67053
03/05/2022 2,270.20p 2,270.20p 2,215.70p 2,224.54p 102439
29/04/2022 2,227.48p 2,281.99p 2,226.01p 2,251.05p 102391
28/04/2022 2,114.05p 2,235.20p 2,114.05p 2,220.12p 234765
27/04/2022 2,147.93p 2,147.93p 2,086.05p 2,106.68p 88499
26/04/2022 2,180.34p 2,180.34p 2,091.87p 2,099.31p 79120
25/04/2022 2,131.72p 2,181.81p 2,111.10p 2,121.41p 323572
22/04/2022 2,136.14p 2,225.09p 2,136.14p 2,180.34p 130419
21/04/2022 2,127.30p 2,224.88p 2,106.68p 2,196.54p 121462
20/04/2022 2,021.23p 2,109.63p 1,963.48p 2,109.63p 174580
19/04/2022 2,121.41p 2,126.88p 2,047.75p 2,062.48p 103301
14/04/2022 2,084.58p 2,119.94p 2,067.20p 2,106.68p 118692
13/04/2022 2,155.30p 2,155.30p 2,074.27p 2,089.00p 120795
12/04/2022 2,099.31p 2,115.52p 2,080.16p 2,108.15p 97357
11/04/2022 2,050.70p 2,139.09p 2,050.70p 2,103.73p 63458
08/04/2022 2,097.84p 2,156.77p 2,094.25p 2,114.05p 120049
07/04/2022 2,158.24p 2,160.91p 2,103.73p 2,112.57p 70300
06/04/2022 2,252.53p 2,262.84p 2,108.15p 2,127.30p 292532
05/04/2022 2,298.20p 2,298.20p 2,227.48p 2,243.69p 198950
04/04/2022 2,200.96p 2,287.88p 2,200.96p 2,271.68p 63815
01/04/2022 2,259.89p 2,284.77p 2,245.16p 2,255.47p 69221
31/03/2022 2,251.05p 2,289.36p 2,239.27p 2,251.05p 97124
30/03/2022 2,332.08p 2,339.45p 2,240.74p 2,264.31p 103800
29/03/2022 2,246.63p 2,315.87p 2,239.27p 2,315.87p 167308
28/03/2022 2,279.04p 2,280.52p 2,205.50p 2,237.79p 181317
25/03/2022 2,267.26p 2,268.73p 2,195.07p 2,203.91p 340462
24/03/2022 2,248.11p 2,265.86p 2,246.63p 2,251.05p 73693
23/03/2022 2,256.95p 2,281.03p 2,248.11p 2,258.42p 73156
22/03/2022 2,205.38p 2,280.52p 2,205.38p 2,251.05p 140328
21/03/2022 2,295.25p 2,299.82p 2,246.63p 2,251.05p 60805
18/03/2022 2,312.93p 2,312.93p 2,221.59p 2,287.88p 820310
17/03/2022 2,292.30p 2,292.30p 2,221.59p 2,258.42p 147286
16/03/2022 2,158.24p 2,262.99p 2,140.94p 2,228.96p 231038
15/03/2022 2,146.46p 2,146.46p 2,071.91p 2,109.63p 162382
14/03/2022 2,062.48p 2,159.71p 2,028.60p 2,130.25p 174867
11/03/2022 2,072.80p 2,091.95p 2,031.55p 2,031.55p 119717
10/03/2022 2,072.80p 2,084.58p 2,007.98p 2,044.80p 149976
09/03/2022 1,969.67p 2,052.17p 1,963.78p 2,052.17p 156650
08/03/2022 1,910.74p 1,928.42p 1,841.50p 1,919.58p 228252
07/03/2022 1,831.19p 1,907.80p 1,781.10p 1,860.65p 256342
04/03/2022 2,003.56p 2,003.56p 1,819.40p 1,859.18p 133574
03/03/2022 1,996.19p 2,110.07p 1,946.10p 1,954.94p 230068
02/03/2022 1,982.93p 2,058.06p 1,982.93p 2,018.29p 114639
01/03/2022 2,077.22p 2,125.83p 2,016.81p 2,028.60p 89425
28/02/2022 2,087.53p 2,137.62p 2,061.01p 2,112.57p 303833
25/02/2022 2,090.47p 2,127.30p 2,084.58p 2,109.63p 242444
24/02/2022 2,033.02p 2,097.84p 2,013.87p 2,072.80p 232704
23/02/2022 2,239.27p 2,259.89p 2,142.04p 2,142.04p 169403
22/02/2022 2,162.66p 2,196.54p 2,130.25p 2,177.39p 143936
21/02/2022 2,217.17p 2,226.93p 2,180.09p 2,189.18p 187124
18/02/2022 2,307.03p 2,307.03p 2,195.07p 2,195.07p 107281
17/02/2022 2,357.12p 2,357.12p 2,233.37p 2,252.53p 88559
16/02/2022 2,320.29p 2,330.61p 2,290.83p 2,307.03p 210956

*Close Price adjusted for both dividends and splits