Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
14/05/2020 2,094.89p 2,119.94p 2,058.06p 2,112.57p 102470
13/05/2020 2,081.63p 2,137.23p 2,071.32p 2,125.83p 48273
12/05/2020 2,130.25p 2,318.82p 2,096.37p 2,106.68p 51694
11/05/2020 2,115.52p 2,149.40p 2,087.50p 2,149.40p 43679
07/05/2020 2,109.63p 2,109.63p 2,044.80p 2,100.79p 49304
06/05/2020 2,007.98p 2,078.69p 1,997.66p 2,053.64p 58117
05/05/2020 2,062.48p 2,062.48p 1,947.57p 1,990.30p 100440
04/05/2020 1,997.66p 2,019.76p 1,963.78p 1,971.14p 35368
01/05/2020 2,043.33p 2,112.54p 2,024.18p 2,024.18p 35999
30/04/2020 2,190.65p 2,190.65p 2,062.48p 2,089.00p 102722
29/04/2020 2,100.79p 2,156.77p 2,081.63p 2,127.30p 95915
28/04/2020 2,016.81p 2,083.11p 1,988.82p 2,052.17p 69539
27/04/2020 2,053.64p 2,053.64p 1,963.78p 1,987.35p 51749
24/04/2020 1,943.15p 2,018.29p 1,943.15p 1,993.24p 101581
23/04/2020 1,919.58p 1,996.19p 1,913.69p 1,979.98p 56896
22/04/2020 1,804.67p 1,909.27p 1,804.67p 1,903.38p 48299
21/04/2020 1,859.18p 1,881.28p 1,817.20p 1,838.56p 49043
20/04/2020 1,891.59p 1,916.64p 1,835.61p 1,893.07p 65018
17/04/2020 1,826.77p 1,879.81p 1,813.51p 1,873.91p 159452
16/04/2020 1,795.83p 1,829.72p 1,754.39p 1,795.83p 66187
15/04/2020 1,968.20p 1,968.20p 1,756.06p 1,772.26p 49712
14/04/2020 1,951.99p 1,968.20p 1,860.65p 1,950.52p 86319
09/04/2020 1,941.68p 1,994.72p 1,869.35p 1,919.58p 44774
08/04/2020 1,797.31p 1,915.16p 1,769.32p 1,898.96p 93172
07/04/2020 1,823.82p 1,873.91p 1,806.15p 1,853.29p 74524
06/04/2020 1,670.61p 1,795.83p 1,641.15p 1,788.47p 114747
03/04/2020 1,698.60p 1,698.60p 1,614.63p 1,623.47p 95114
02/04/2020 1,719.23p 1,733.96p 1,644.09p 1,651.46p 77849
01/04/2020 1,764.90p 1,764.90p 1,670.61p 1,695.66p 197427
31/03/2020 1,848.87p 1,888.65p 1,761.95p 1,789.94p 101859
30/03/2020 1,717.75p 1,826.77p 1,676.50p 1,826.77p 119534
27/03/2020 1,654.41p 1,686.82p 1,602.84p 1,686.82p 67254
26/03/2020 1,630.83p 1,705.97p 1,538.02p 1,705.97p 119862
25/03/2020 1,454.79p 1,596.95p 1,451.84p 1,588.11p 121320
24/03/2020 1,429.74p 1,483.51p 1,423.85p 1,457.73p 151536
23/03/2020 1,511.51p 1,511.51p 1,373.76p 1,421.64p 111759
20/03/2020 1,445.95p 1,607.26p 1,445.95p 1,505.61p 349672
19/03/2020 1,435.64p 1,440.06p 1,342.82p 1,421.64p 177243
18/03/2020 1,529.18p 1,570.43p 1,463.63p 1,463.63p 208767
17/03/2020 1,719.23p 1,723.65p 1,546.86p 1,567.49p 220049
16/03/2020 1,745.74p 1,773.59p 1,502.30p 1,661.77p 186889
13/03/2020 1,756.06p 1,851.82p 1,701.55p 1,754.58p 167838
12/03/2020 1,810.57p 1,810.57p 1,688.29p 1,708.91p 180826
11/03/2020 1,837.08p 1,882.75p 1,825.22p 1,862.13p 190819
10/03/2020 1,891.59p 1,938.73p 1,804.67p 1,820.88p 101493
09/03/2020 1,910.74p 1,922.03p 1,820.88p 1,831.19p 146881
06/03/2020 1,937.26p 2,027.13p 1,898.96p 1,988.82p 309930
05/03/2020 1,981.46p 2,018.29p 1,913.69p 1,974.09p 220977
04/03/2020 2,044.80p 2,061.75p 1,988.82p 2,012.39p 246549
03/03/2020 2,102.26p 2,112.57p 2,037.44p 2,040.39p 95703
02/03/2020 2,115.52p 2,137.50p 2,003.56p 2,038.91p 93689
28/02/2020 2,097.84p 2,119.94p 2,012.39p 2,074.27p 256305
27/02/2020 2,224.54p 2,230.43p 2,119.94p 2,149.40p 103957
26/02/2020 2,314.40p 2,314.40p 2,209.80p 2,268.73p 115352
25/02/2020 2,398.37p 2,398.37p 2,276.10p 2,283.46p 142771
24/02/2020 2,365.96p 2,383.44p 2,329.13p 2,340.92p 61006
21/02/2020 2,445.52p 2,452.88p 2,411.63p 2,430.78p 46364
20/02/2020 2,365.96p 2,464.67p 2,365.96p 2,454.36p 60154
19/02/2020 2,407.21p 2,481.90p 2,345.34p 2,423.42p 245777
18/02/2020 2,435.20p 2,497.08p 2,432.26p 2,446.99p 134637
17/02/2020 2,407.21p 2,486.77p 2,407.21p 2,486.77p 17367
14/02/2020 2,457.30p 2,488.24p 2,444.04p 2,449.94p 27197
13/02/2020 2,467.61p 2,500.02p 2,442.57p 2,472.03p 38965
12/02/2020 2,500.02p 2,523.60p 2,473.51p 2,504.44p 108380
11/02/2020 2,452.88p 2,480.87p 2,430.78p 2,470.56p 34741
10/02/2020 2,480.87p 2,480.87p 2,432.26p 2,441.10p 34934
07/02/2020 2,451.41p 2,479.40p 2,407.21p 2,466.14p 59952
06/02/2020 2,572.21p 2,572.21p 2,488.24p 2,492.66p 36873
05/02/2020 2,529.49p 2,539.80p 2,488.24p 2,517.70p 46811
04/02/2020 2,483.82p 2,511.81p 2,469.46p 2,508.86p 51182
03/02/2020 2,482.35p 2,489.71p 2,424.89p 2,470.56p 98216
31/01/2020 2,563.37p 2,563.37p 2,484.96p 2,488.24p 99612
30/01/2020 2,570.74p 2,578.10p 2,522.12p 2,548.64p 79346
29/01/2020 2,569.26p 2,578.10p 2,535.38p 2,563.37p 100305
28/01/2020 2,567.79p 2,581.05p 2,504.44p 2,541.27p 99068
27/01/2020 2,545.69p 2,545.69p 2,485.29p 2,523.60p 184041
24/01/2020 2,545.69p 2,575.16p 2,522.12p 2,554.53p 75168
23/01/2020 2,539.80p 2,581.05p 2,504.44p 2,516.23p 128474
22/01/2020 2,380.70p 2,502.97p 2,380.70p 2,502.97p 135260
21/01/2020 2,351.23p 2,423.42p 2,340.92p 2,423.42p 136024
20/01/2020 2,435.20p 2,435.20p 2,378.12p 2,382.17p 33763
17/01/2020 2,343.87p 2,407.21p 2,343.87p 2,386.59p 55435
16/01/2020 2,407.21p 2,432.26p 2,376.28p 2,376.28p 79394
15/01/2020 2,467.61p 2,482.35p 2,374.80p 2,379.22p 156968
14/01/2020 2,566.32p 2,566.32p 2,457.30p 2,457.30p 63496
13/01/2020 2,560.43p 2,560.43p 2,507.39p 2,510.34p 40076
10/01/2020 2,470.56p 2,529.49p 2,470.56p 2,501.50p 48965
09/01/2020 2,519.18p 2,556.01p 2,510.34p 2,510.34p 47971
08/01/2020 2,529.49p 2,558.95p 2,504.44p 2,541.27p 66987
07/01/2020 2,541.27p 2,560.43p 2,504.44p 2,541.27p 84163
06/01/2020 2,581.05p 2,593.48p 2,520.65p 2,551.59p 119933
03/01/2020 2,732.79p 2,732.79p 2,597.26p 2,616.41p 136892
02/01/2020 2,554.53p 2,693.01p 2,554.53p 2,693.01p 64244
31/12/2019 2,631.14p 2,640.04p 2,601.68p 2,606.10p 9526
30/12/2019 2,619.35p 2,619.35p 2,594.31p 2,607.57p 23824
27/12/2019 2,666.50p 2,670.92p 2,570.74p 2,609.04p 44987
24/12/2019 2,581.05p 2,631.14p 2,576.63p 2,614.93p 21932
23/12/2019 2,623.77p 2,623.77p 2,569.26p 2,573.68p 53954
20/12/2019 2,570.74p 2,626.72p 2,556.01p 2,581.05p 294552
19/12/2019 2,572.21p 2,572.21p 2,491.19p 2,557.48p 58924
18/12/2019 2,519.18p 2,523.60p 2,464.67p 2,502.97p 104312
17/12/2019 2,592.84p 2,592.84p 2,441.10p 2,479.40p 125530
16/12/2019 2,439.62p 2,550.11p 2,376.20p 2,545.69p 105194
13/12/2019 2,357.12p 2,460.25p 2,343.87p 2,395.43p 194681
12/12/2019 2,307.03p 2,314.40p 2,257.24p 2,302.62p 57622
11/12/2019 2,315.87p 2,315.87p 2,245.16p 2,256.95p 57680
10/12/2019 2,276.10p 2,279.04p 2,243.69p 2,276.10p 53150
09/12/2019 2,186.23p 2,274.62p 2,119.65p 2,262.84p 66153
06/12/2019 2,254.00p 2,254.00p 2,119.65p 2,242.21p 30826
05/12/2019 2,239.27p 2,239.27p 2,178.87p 2,206.86p 62093
04/12/2019 2,121.41p 2,190.65p 2,121.41p 2,181.81p 50425
03/12/2019 2,290.83p 2,290.83p 2,100.79p 2,121.41p 214474
02/12/2019 2,280.52p 2,280.52p 2,240.74p 2,256.95p 76207
29/11/2019 2,281.99p 2,281.99p 2,236.32p 2,242.21p 56997
28/11/2019 2,189.18p 2,259.89p 2,189.18p 2,249.58p 33559
27/11/2019 2,202.44p 2,246.63p 2,202.44p 2,230.43p 122199
26/11/2019 2,261.37p 2,265.79p 2,226.01p 2,227.48p 116923
25/11/2019 2,292.30p 2,292.30p 2,240.74p 2,264.31p 36191
22/11/2019 2,181.81p 2,254.47p 2,181.81p 2,245.16p 129680
21/11/2019 2,155.30p 2,214.22p 2,139.09p 2,203.91p 196782
20/11/2019 2,184.76p 2,184.76p 2,137.59p 2,147.93p 94207
19/11/2019 2,190.65p 2,214.22p 2,174.45p 2,177.39p 37238
18/11/2019 2,224.54p 2,237.79p 2,172.97p 2,184.76p 54609
15/11/2019 2,215.70p 2,242.21p 2,199.49p 2,242.21p 42136
14/11/2019 2,224.54p 2,233.37p 2,205.38p 2,217.17p 38342
13/11/2019 2,242.21p 2,254.15p 2,177.39p 2,215.70p 43548
12/11/2019 2,254.00p 2,254.00p 2,226.01p 2,236.32p 45638
11/11/2019 2,215.70p 2,243.69p 2,193.60p 2,243.69p 55198
08/11/2019 2,223.06p 2,248.11p 2,200.96p 2,231.90p 73139
07/11/2019 2,128.78p 2,231.90p 2,128.78p 2,220.12p 73659
06/11/2019 2,146.46p 2,161.76p 2,139.09p 2,156.77p 45348
05/11/2019 2,134.67p 2,156.77p 2,130.03p 2,149.40p 101093
04/11/2019 2,084.58p 2,130.25p 2,084.58p 2,124.36p 180100
01/11/2019 2,059.54p 2,082.04p 2,045.88p 2,075.74p 108230
31/10/2019 2,075.74p 2,088.04p 2,024.59p 2,055.12p 75839
30/10/2019 2,080.16p 2,103.73p 2,056.59p 2,066.90p 93908
29/10/2019 2,061.01p 2,100.79p 2,056.59p 2,094.89p 104966
28/10/2019 2,083.11p 2,089.00p 2,048.99p 2,078.69p 131268
25/10/2019 1,947.57p 2,083.11p 1,947.57p 2,066.90p 651572
24/10/2019 2,265.79p 2,314.40p 2,265.79p 2,280.52p 69772
23/10/2019 2,212.75p 2,268.73p 2,203.91p 2,255.47p 118127
22/10/2019 2,200.96p 2,227.48p 2,185.82p 2,223.06p 106048
21/10/2019 2,186.23p 2,237.79p 2,180.34p 2,223.06p 85758
18/10/2019 2,175.92p 2,218.64p 2,175.92p 2,192.13p 73755
17/10/2019 2,136.14p 2,237.79p 2,136.14p 2,192.13p 92382
16/10/2019 2,200.96p 2,200.96p 2,156.77p 2,174.45p 167603
15/10/2019 2,196.54p 2,211.28p 2,159.71p 2,196.54p 148687
14/10/2019 2,198.02p 2,198.02p 2,131.72p 2,172.97p 95959
11/10/2019 2,106.68p 2,186.23p 2,087.53p 2,180.34p 350465
10/10/2019 2,084.58p 2,122.88p 2,063.96p 2,106.68p 355655
09/10/2019 2,118.47p 2,118.47p 2,068.38p 2,084.58p 100101
08/10/2019 2,171.50p 2,171.50p 2,103.73p 2,112.57p 102769
07/10/2019 2,165.61p 2,171.50p 2,131.72p 2,150.88p 126874
04/10/2019 2,134.67p 2,165.61p 2,122.88p 2,150.88p 151952
03/10/2019 2,254.00p 2,266.96p 2,118.47p 2,143.51p 119253
02/10/2019 2,332.08p 2,346.81p 2,277.57p 2,277.57p 67245
01/10/2019 2,367.44p 2,417.53p 2,337.97p 2,354.18p 65128
30/09/2019 2,374.80p 2,432.26p 2,364.49p 2,389.53p 107552
27/09/2019 2,336.50p 2,419.00p 2,336.50p 2,395.43p 279508
26/09/2019 2,376.28p 2,445.52p 2,357.12p 2,364.49p 117579
25/09/2019 2,371.86p 2,410.16p 2,340.92p 2,393.95p 118463
24/09/2019 2,391.01p 2,420.47p 2,385.11p 2,393.95p 137597
23/09/2019 2,446.99p 2,452.59p 2,367.44p 2,393.95p 137465
20/09/2019 2,477.93p 2,480.87p 2,430.78p 2,466.14p 229460
19/09/2019 2,408.69p 2,470.56p 2,408.69p 2,457.30p 71693
18/09/2019 2,388.06p 2,430.78p 2,388.06p 2,430.78p 65072
17/09/2019 2,420.47p 2,432.91p 2,377.75p 2,396.90p 57297
16/09/2019 2,513.28p 2,513.28p 2,435.20p 2,435.20p 158776
13/09/2019 2,473.51p 2,520.65p 2,467.61p 2,519.18p 40987
12/09/2019 2,526.54p 2,526.54p 2,432.26p 2,467.61p 83680
11/09/2019 2,470.56p 2,508.86p 2,470.56p 2,504.44p 147609
10/09/2019 2,402.79p 2,464.67p 2,402.79p 2,464.67p 164476
09/09/2019 2,345.34p 2,405.74p 2,332.08p 2,405.74p 375886
06/09/2019 2,309.98p 2,332.08p 2,283.46p 2,332.08p 106965
05/09/2019 2,256.95p 2,323.24p 2,256.95p 2,323.24p 309622
04/09/2019 2,290.83p 2,290.83p 2,256.95p 2,256.95p 175542
03/09/2019 2,302.62p 2,302.62p 2,251.05p 2,261.37p 82088
02/09/2019 2,279.04p 2,280.52p 2,255.47p 2,277.57p 45110
30/08/2019 2,217.17p 2,277.57p 2,217.17p 2,277.57p 337666
29/08/2019 2,174.45p 2,233.37p 2,174.45p 2,227.48p 63046
28/08/2019 2,206.86p 2,212.75p 2,165.61p 2,195.07p 113716
27/08/2019 2,224.54p 2,251.05p 2,187.71p 2,220.12p 97190
23/08/2019 2,239.27p 2,239.27p 2,190.65p 2,206.86p 107189
22/08/2019 2,198.02p 2,214.22p 2,172.97p 2,209.80p 59270
21/08/2019 2,184.76p 2,209.80p 2,175.24p 2,190.65p 59581
20/08/2019 2,192.13p 2,211.28p 2,172.97p 2,172.97p 221495
19/08/2019 2,206.86p 2,229.12p 2,156.77p 2,195.07p 83325
16/08/2019 2,087.53p 2,203.91p 2,087.53p 2,203.91p 222528
15/08/2019 2,172.97p 2,172.97p 2,133.20p 2,142.04p 247293
14/08/2019 2,187.71p 2,195.07p 2,146.46p 2,161.19p 225295
13/08/2019 2,125.83p 2,196.54p 2,122.88p 2,177.39p 215491
12/08/2019 2,158.24p 2,175.92p 2,118.47p 2,143.51p 133873
09/08/2019 2,133.20p 2,175.92p 2,128.78p 2,137.62p 207310
08/08/2019 2,077.22p 2,152.35p 2,077.22p 2,152.35p 164516
07/08/2019 2,090.47p 2,093.42p 2,046.28p 2,078.69p 106320
06/08/2019 2,128.78p 2,146.46p 2,056.59p 2,065.43p 173368
05/08/2019 2,150.88p 2,152.35p 2,061.01p 2,061.01p 103586
02/08/2019 2,195.07p 2,211.47p 2,150.88p 2,156.77p 154930
01/08/2019 2,242.21p 2,246.63p 2,196.26p 2,217.17p 86763
31/07/2019 2,259.89p 2,302.62p 2,226.01p 2,230.43p 116220

*Close Price adjusted for both dividends and splits