Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
12/10/2018 3,308.75p 3,337.63p 3,259.24p 3,290.87p 97171
11/10/2018 3,315.63p 3,315.63p 3,224.86p 3,252.37p 124947
10/10/2018 3,548.04p 3,549.75p 3,329.38p 3,329.38p 183657
09/10/2018 3,675.24p 3,675.24p 3,561.79p 3,561.79p 66250
08/10/2018 3,613.36p 3,623.67p 3,589.29p 3,609.92p 81961
05/10/2018 3,613.36p 3,635.02p 3,582.42p 3,620.23p 79436
04/10/2018 3,640.86p 3,661.49p 3,592.73p 3,630.55p 87511
03/10/2018 3,616.80p 3,726.81p 3,596.51p 3,688.99p 60489
02/10/2018 3,764.63p 3,764.63p 3,678.68p 3,682.12p 77239
01/10/2018 3,771.51p 3,802.45p 3,730.25p 3,778.38p 43834
28/09/2018 3,713.06p 3,747.44p 3,630.55p 3,723.37p 41510
27/09/2018 3,716.50p 3,740.56p 3,703.43p 3,730.25p 60156
26/09/2018 3,744.00p 3,748.47p 3,716.50p 3,733.69p 46779
25/09/2018 3,723.37p 3,757.75p 3,702.75p 3,740.56p 41900
24/09/2018 3,771.51p 3,771.51p 3,730.25p 3,730.25p 23582
21/09/2018 3,795.57p 3,805.89p 3,761.19p 3,761.19p 94693
20/09/2018 3,764.63p 3,826.03p 3,754.32p 3,774.94p 35835
19/09/2018 3,768.07p 3,802.45p 3,761.19p 3,771.51p 55319
18/09/2018 3,792.13p 3,802.45p 3,771.51p 3,771.51p 31348
17/09/2018 3,809.32p 3,809.32p 3,774.94p 3,774.94p 20717
14/09/2018 3,823.08p 3,827.20p 3,788.70p 3,812.76p 65361
13/09/2018 3,802.45p 3,836.83p 3,771.51p 3,833.39p 58716
12/09/2018 3,785.26p 3,802.45p 3,747.44p 3,792.13p 70593
11/09/2018 3,781.82p 3,785.26p 3,737.13p 3,771.51p 28327
10/09/2018 3,833.39p 3,833.39p 3,750.88p 3,768.07p 21465
07/09/2018 3,788.70p 3,799.01p 3,733.69p 3,781.82p 34578
06/09/2018 3,819.64p 3,819.64p 3,785.26p 3,809.32p 61524
05/09/2018 3,864.33p 3,876.37p 3,788.70p 3,805.89p 49709
04/09/2018 3,884.96p 3,886.34p 3,819.64p 3,826.51p 28944
03/09/2018 3,871.21p 3,907.65p 3,840.27p 3,871.21p 21465
31/08/2018 3,912.47p 3,933.09p 3,871.21p 3,898.71p 59139
30/08/2018 3,912.47p 3,933.09p 3,857.46p 3,919.34p 46873
29/08/2018 3,933.09p 3,953.72p 3,884.96p 3,905.59p 39601
28/08/2018 3,905.59p 3,922.78p 3,862.96p 3,891.84p 167772
24/08/2018 3,915.90p 3,915.90p 3,864.33p 3,881.52p 31146
23/08/2018 3,881.52p 3,920.03p 3,881.52p 3,909.03p 32763
22/08/2018 3,912.47p 3,974.35p 3,864.33p 3,878.08p 43944
21/08/2018 3,898.71p 3,919.34p 3,867.77p 3,909.03p 47198
20/08/2018 3,909.03p 3,922.09p 3,881.52p 3,881.52p 54209
17/08/2018 3,888.40p 3,936.53p 3,860.89p 3,878.08p 59798
16/08/2018 3,881.52p 3,891.84p 3,860.89p 3,878.08p 43957
15/08/2018 3,888.40p 3,935.16p 3,833.39p 3,840.27p 62829
14/08/2018 3,905.59p 3,926.22p 3,888.40p 3,888.40p 62639
13/08/2018 3,874.65p 3,919.34p 3,840.27p 3,888.40p 46653
10/08/2018 3,950.28p 3,970.91p 3,857.46p 3,878.08p 64660
09/08/2018 3,960.60p 3,991.54p 3,929.66p 3,957.16p 113024
08/08/2018 3,761.19p 3,939.97p 3,750.88p 3,933.09p 98082
07/08/2018 3,685.56p 3,785.26p 3,656.68p 3,757.75p 306705
06/08/2018 3,661.49p 3,709.62p 3,651.18p 3,668.37p 232660
03/08/2018 3,606.48p 3,613.36p 3,570.38p 3,575.54p 43311
02/08/2018 3,609.92p 3,616.80p 3,585.85p 3,599.61p 61299
01/08/2018 3,606.48p 3,637.42p 3,585.85p 3,609.92p 56526
31/07/2018 3,647.74p 3,647.74p 3,620.23p 3,637.42p 58014
30/07/2018 3,592.73p 3,671.80p 3,589.29p 3,647.74p 60573
27/07/2018 3,544.60p 3,613.36p 3,544.60p 3,582.42p 124519
26/07/2018 3,558.35p 3,596.17p 3,551.47p 3,561.79p 37569
25/07/2018 3,609.92p 3,685.56p 3,565.23p 3,568.66p 25145
24/07/2018 3,609.92p 3,613.36p 3,523.97p 3,589.29p 41988
23/07/2018 3,589.29p 3,589.29p 3,534.28p 3,537.72p 30130
20/07/2018 3,517.09p 3,589.29p 3,517.09p 3,585.85p 34556
19/07/2018 3,565.23p 3,565.23p 3,523.97p 3,541.16p 43416
18/07/2018 3,551.47p 3,603.04p 3,534.28p 3,568.66p 43562
17/07/2018 3,520.53p 3,578.98p 3,460.71p 3,568.66p 30091
16/07/2018 3,541.16p 3,606.48p 3,530.85p 3,534.28p 29592
13/07/2018 3,606.48p 3,610.95p 3,548.04p 3,551.47p 27964
12/07/2018 3,551.47p 3,613.36p 3,537.72p 3,592.73p 39209
11/07/2018 3,568.66p 3,578.98p 3,534.28p 3,548.04p 32523
10/07/2018 3,606.48p 3,620.23p 3,585.85p 3,606.48p 56661
09/07/2018 3,603.04p 3,623.67p 3,589.29p 3,609.92p 31935
06/07/2018 3,592.73p 3,620.23p 3,554.91p 3,603.04p 56610
05/07/2018 3,589.29p 3,589.29p 3,551.47p 3,561.79p 31266
04/07/2018 3,578.98p 3,582.42p 3,537.72p 3,568.66p 30014
03/07/2018 3,603.04p 3,673.52p 3,596.17p 3,599.61p 145740
02/07/2018 3,592.73p 3,616.80p 3,568.66p 3,599.61p 34505
29/06/2018 3,647.74p 3,647.74p 3,606.48p 3,623.67p 195417
28/06/2018 3,627.11p 3,640.86p 3,582.42p 3,599.61p 112690
27/06/2018 3,627.11p 3,640.86p 3,589.29p 3,640.86p 58645
26/06/2018 3,633.99p 3,637.42p 3,590.15p 3,620.23p 43833
25/06/2018 3,640.86p 3,651.18p 3,613.36p 3,627.11p 36248
22/06/2018 3,620.23p 3,647.74p 3,616.80p 3,647.74p 74568
21/06/2018 3,764.63p 3,764.63p 3,613.36p 3,627.11p 35899
20/06/2018 3,744.00p 3,747.44p 3,695.87p 3,699.31p 124798
19/06/2018 3,702.75p 3,740.56p 3,687.62p 3,713.06p 39666
18/06/2018 3,833.39p 3,833.39p 3,744.00p 3,764.63p 41019
15/06/2018 3,723.37p 3,847.14p 3,723.37p 3,826.51p 224979
14/06/2018 3,730.25p 3,740.56p 3,702.75p 3,726.81p 96994
13/06/2018 3,702.75p 3,754.32p 3,702.75p 3,747.44p 64899
12/06/2018 3,719.94p 3,719.94p 3,688.99p 3,695.87p 43602
11/06/2018 3,688.99p 3,719.94p 3,671.80p 3,706.18p 114446
08/06/2018 3,695.87p 3,719.94p 3,609.92p 3,685.56p 61475
07/06/2018 3,781.82p 3,792.13p 3,719.94p 3,719.94p 50484
06/06/2018 3,812.76p 3,816.20p 3,771.51p 3,792.13p 40517
05/06/2018 3,781.82p 3,812.76p 3,774.94p 3,785.26p 31811
04/06/2018 3,778.38p 3,792.13p 3,723.37p 3,785.26p 71007
01/06/2018 3,699.31p 3,733.69p 3,695.87p 3,730.25p 42965
31/05/2018 3,695.87p 3,726.81p 3,682.12p 3,709.62p 105588
30/05/2018 3,651.18p 3,713.06p 3,651.18p 3,685.56p 64352
29/05/2018 3,706.18p 3,706.18p 3,647.74p 3,658.05p 99812
25/05/2018 3,658.05p 3,723.37p 3,654.61p 3,719.94p 70336
24/05/2018 3,647.74p 3,654.61p 3,609.92p 3,651.18p 55620
23/05/2018 3,651.18p 3,654.61p 3,606.48p 3,630.55p 68494
22/05/2018 3,554.91p 3,691.06p 3,554.91p 3,640.86p 106236
21/05/2018 3,493.03p 3,551.47p 3,493.03p 3,548.04p 301562
18/05/2018 3,448.33p 3,479.27p 3,420.14p 3,468.96p 84190
17/05/2018 3,383.01p 3,462.08p 3,363.76p 3,438.02p 77311
16/05/2018 3,410.51p 3,425.64p 3,369.26p 3,380.26p 141676
15/05/2018 3,403.64p 3,462.08p 3,392.64p 3,403.64p 77241
14/05/2018 3,428.39p 3,444.89p 3,394.01p 3,402.26p 39096
11/05/2018 3,451.77p 3,472.40p 3,409.14p 3,435.27p 44640
10/05/2018 3,433.89p 3,448.33p 3,416.02p 3,438.02p 53187
09/05/2018 3,416.02p 3,421.52p 3,394.01p 3,410.51p 95929
08/05/2018 3,363.76p 3,425.64p 3,362.38p 3,416.02p 118428
04/05/2018 3,344.50p 3,367.88p 3,341.75p 3,355.51p 86642
03/05/2018 3,374.76p 3,389.89p 3,322.50p 3,332.13p 186515
02/05/2018 3,416.02p 3,416.02p 3,381.64p 3,388.51p 101695
01/05/2018 3,406.39p 3,429.77p 3,389.89p 3,391.26p 17573
30/04/2018 3,326.63p 3,416.02p 3,326.63p 3,403.64p 54693
27/04/2018 3,451.77p 3,451.77p 3,377.51p 3,416.02p 193379
26/04/2018 3,300.50p 3,383.01p 3,300.50p 3,376.13p 32935
25/04/2018 3,420.14p 3,425.64p 3,365.13p 3,377.51p 47254
24/04/2018 3,510.22p 3,510.22p 3,436.64p 3,444.89p 55868
23/04/2018 3,472.40p 3,472.40p 3,450.40p 3,468.96p 45356
20/04/2018 3,427.02p 3,475.84p 3,410.51p 3,458.65p 48195
19/04/2018 3,400.89p 3,472.40p 3,392.09p 3,444.89p 54628
18/04/2018 3,410.51p 3,441.46p 3,410.51p 3,438.02p 69999
17/04/2018 3,405.01p 3,422.89p 3,383.01p 3,413.26p 41933
16/04/2018 3,407.76p 3,436.64p 3,400.89p 3,411.89p 37206
13/04/2018 3,438.02p 3,448.33p 3,405.01p 3,414.64p 79459
12/04/2018 3,414.64p 3,435.27p 3,398.14p 3,418.77p 32872
11/04/2018 3,421.52p 3,441.46p 3,398.14p 3,417.39p 188449
10/04/2018 3,370.63p 3,432.52p 3,354.13p 3,420.14p 70942
09/04/2018 3,337.63p 3,373.38p 3,333.60p 3,341.75p 139778
06/04/2018 3,322.50p 3,350.01p 3,314.53p 3,343.13p 30186
05/04/2018 3,279.87p 3,344.50p 3,275.74p 3,340.38p 75831
04/04/2018 3,282.62p 3,288.12p 3,242.74p 3,245.49p 48062
03/04/2018 3,267.49p 3,319.75p 3,233.11p 3,295.00p 38426
29/03/2018 3,312.87p 3,325.25p 3,279.87p 3,297.75p 41238
28/03/2018 3,319.75p 3,325.25p 3,261.99p 3,307.37p 44016
27/03/2018 3,268.87p 3,328.00p 3,268.87p 3,328.00p 54579
26/03/2018 3,336.25p 3,336.25p 3,249.62p 3,257.87p 56007
23/03/2018 3,314.25p 3,334.88p 3,264.74p 3,318.38p 34645
22/03/2018 3,373.38p 3,418.77p 3,329.38p 3,337.63p 81933
21/03/2018 3,377.51p 3,406.39p 3,367.95p 3,396.76p 31759
20/03/2018 3,378.88p 3,403.64p 3,351.38p 3,377.51p 20190
19/03/2018 3,366.51p 3,388.51p 3,351.38p 3,373.38p 32352
16/03/2018 3,418.77p 3,444.89p 3,361.01p 3,385.76p 142310
15/03/2018 3,436.64p 3,441.46p 3,374.76p 3,420.14p 45195
14/03/2018 3,417.39p 3,448.33p 3,386.86p 3,424.27p 76900
13/03/2018 3,513.66p 3,513.66p 3,392.64p 3,416.02p 228703
12/03/2018 3,523.97p 3,527.41p 3,486.15p 3,506.78p 57923
09/03/2018 3,530.85p 3,530.85p 3,493.03p 3,513.66p 43323
08/03/2018 3,520.53p 3,541.16p 3,456.26p 3,517.09p 121731
07/03/2018 3,438.02p 3,558.35p 3,407.76p 3,527.41p 122009
06/03/2018 3,394.01p 3,448.33p 3,378.20p 3,438.02p 87846
05/03/2018 3,242.74p 3,369.26p 3,242.74p 3,369.26p 74344
02/03/2018 3,197.36p 3,271.62p 3,193.27p 3,249.62p 101651
01/03/2018 3,212.48p 3,248.24p 3,182.23p 3,205.61p 102101
28/02/2018 3,252.37p 3,261.99p 3,237.24p 3,255.12p 53090
27/02/2018 3,264.74p 3,264.74p 3,223.21p 3,252.37p 32390
26/02/2018 3,308.75p 3,322.50p 3,244.11p 3,252.37p 54286
23/02/2018 3,306.00p 3,315.63p 3,267.49p 3,293.62p 36103
22/02/2018 3,226.24p 3,325.25p 3,226.24p 3,322.50p 37038
21/02/2018 3,260.62p 3,296.37p 3,242.74p 3,286.75p 37839
20/02/2018 3,212.48p 3,268.87p 3,206.98p 3,257.87p 139466
19/02/2018 3,205.61p 3,297.75p 3,197.36p 3,197.36p 20963
16/02/2018 3,246.86p 3,252.37p 3,213.86p 3,220.74p 43229
15/02/2018 3,223.49p 3,231.74p 3,197.36p 3,230.36p 52882
14/02/2018 3,140.97p 3,204.23p 3,140.97p 3,201.48p 27616
13/02/2018 3,211.11p 3,226.24p 3,172.60p 3,178.10p 36485
12/02/2018 3,201.48p 3,219.36p 3,190.48p 3,209.73p 57404
09/02/2018 3,158.85p 3,175.35p 3,129.97p 3,168.48p 51624
08/02/2018 3,235.86p 3,235.86p 3,156.10p 3,162.98p 75578
07/02/2018 3,193.23p 3,216.61p 3,153.35p 3,209.73p 65096
06/02/2018 3,191.86p 3,206.43p 3,158.85p 3,164.35p 110004
05/02/2018 3,242.74p 3,260.62p 3,228.99p 3,246.86p 70450
02/02/2018 3,286.75p 3,287.43p 3,252.37p 3,267.49p 41654
01/02/2018 3,257.87p 3,281.24p 3,248.24p 3,268.87p 51698
31/01/2018 3,286.75p 3,299.12p 3,245.49p 3,259.24p 58548
30/01/2018 3,281.24p 3,296.37p 3,252.37p 3,274.37p 60210
29/01/2018 3,332.13p 3,395.39p 3,279.87p 3,296.37p 58308
26/01/2018 3,259.24p 3,336.25p 3,249.62p 3,330.75p 45799
25/01/2018 3,290.87p 3,296.37p 3,246.86p 3,259.24p 35278
24/01/2018 3,303.25p 3,337.63p 3,289.50p 3,289.50p 31645
23/01/2018 3,359.63p 3,376.13p 3,310.12p 3,330.75p 37494
22/01/2018 3,410.51p 3,410.51p 3,345.88p 3,351.38p 62260
19/01/2018 3,288.12p 3,403.64p 3,288.12p 3,381.64p 52273
18/01/2018 3,363.76p 3,383.01p 3,356.88p 3,376.13p 29505
17/01/2018 3,363.76p 3,391.26p 3,352.76p 3,369.26p 72483
16/01/2018 3,356.88p 3,380.26p 3,320.11p 3,367.88p 44563
15/01/2018 3,358.26p 3,384.39p 3,328.00p 3,367.88p 34682
12/01/2018 3,377.51p 3,399.51p 3,328.00p 3,348.63p 75528
11/01/2018 3,310.12p 3,372.01p 3,310.12p 3,372.01p 34553
10/01/2018 3,431.14p 3,431.14p 3,337.63p 3,350.01p 124767
09/01/2018 3,395.39p 3,396.76p 3,384.39p 3,389.89p 161739
08/01/2018 3,395.39p 3,403.64p 3,373.25p 3,394.01p 53564
05/01/2018 3,383.01p 3,410.51p 3,383.01p 3,396.76p 70930
04/01/2018 3,264.74p 3,392.64p 3,264.74p 3,381.64p 55978
03/01/2018 3,281.24p 3,388.51p 3,281.24p 3,330.75p 50536
02/01/2018 3,299.12p 3,376.13p 3,299.12p 3,340.38p 30111
29/12/2017 3,341.07p 3,382.32p 3,334.88p 3,378.88p 8686

*Close Price adjusted for both dividends and splits