Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
21/06/2011 1,464.10p 1,487.20p 1,464.10p 1,476.93p 74098
20/06/2011 1,476.29p 1,478.40p 1,444.20p 1,459.60p 63915
17/06/2011 1,430.72p 1,494.26p 1,404.48p 1,476.93p 179245
16/06/2011 1,475.65p 1,475.65p 1,412.75p 1,430.08p 140032
15/06/2011 1,429.43p 1,464.10p 1,429.43p 1,444.20p 132838
14/06/2011 1,440.35p 1,453.83p 1,418.52p 1,430.08p 169657
13/06/2011 1,424.94p 1,469.23p 1,424.94p 1,434.57p 56788
10/06/2011 1,444.84p 1,444.84p 1,411.46p 1,418.52p 43958
09/06/2011 1,463.45p 1,484.63p 1,437.78p 1,442.91p 141281
08/06/2011 1,440.99p 1,440.99p 1,408.25p 1,416.60p 63941
07/06/2011 1,442.91p 1,458.32p 1,439.06p 1,447.41p 88016
06/06/2011 1,414.03p 1,444.20p 1,414.03p 1,438.42p 26412
03/06/2011 1,416.60p 1,423.63p 1,401.19p 1,408.25p 66946
02/06/2011 1,399.27p 1,409.54p 1,375.83p 1,403.12p 28045
01/06/2011 1,446.76p 1,446.76p 1,412.75p 1,417.88p 83881
31/05/2011 1,419.16p 1,446.76p 1,408.25p 1,425.58p 86239
27/05/2011 1,396.06p 1,425.58p 1,392.30p 1,423.66p 50408
26/05/2011 1,389.00p 1,399.27p 1,370.38p 1,394.77p 71907
25/05/2011 1,376.80p 1,398.62p 1,375.26p 1,382.58p 42917
24/05/2011 1,374.88p 1,378.09p 1,353.08p 1,378.09p 56393
23/05/2011 1,347.92p 1,367.56p 1,345.35p 1,363.32p 68178
20/05/2011 1,372.31p 1,383.22p 1,365.25p 1,373.59p 48850
19/05/2011 1,354.98p 1,378.09p 1,351.77p 1,373.59p 33001
18/05/2011 1,356.90p 1,374.23p 1,351.77p 1,351.77p 55749
17/05/2011 1,344.71p 1,360.75p 1,344.71p 1,355.62p 60534
16/05/2011 1,345.99p 1,361.26p 1,335.72p 1,353.69p 40361
13/05/2011 1,351.13p 1,368.01p 1,327.57p 1,360.75p 28108
12/05/2011 1,333.80p 1,366.53p 1,326.09p 1,351.13p 83524
11/05/2011 1,374.23p 1,385.15p 1,354.98p 1,358.19p 84749
10/05/2011 1,334.44p 1,376.80p 1,334.44p 1,373.59p 85281
09/05/2011 1,351.77p 1,365.89p 1,331.87p 1,337.01p 61970
06/05/2011 1,351.13p 1,375.52p 1,330.59p 1,367.17p 85290
05/05/2011 1,380.01p 1,382.58p 1,333.80p 1,345.99p 87151
04/05/2011 1,389.00p 1,405.69p 1,380.01p 1,380.65p 37751
03/05/2011 1,396.70p 1,415.31p 1,393.49p 1,399.27p 46528
28/04/2011 1,409.54p 1,421.09p 1,388.00p 1,402.48p 104954
27/04/2011 1,404.40p 1,423.02p 1,372.31p 1,412.10p 143756
26/04/2011 1,395.42p 1,412.10p 1,386.56p 1,399.27p 285566
21/04/2011 1,358.83p 1,400.55p 1,310.82p 1,386.43p 227612
20/04/2011 1,313.26p 1,365.25p 1,296.57p 1,362.04p 194886
19/04/2011 1,278.60p 1,304.91p 1,274.10p 1,297.85p 109942
18/04/2011 1,236.87p 1,299.78p 1,234.11p 1,281.81p 1746307
15/04/2011 1,235.59p 1,245.86p 1,215.05p 1,233.67p 200100
14/04/2011 1,257.41p 1,257.41p 1,220.19p 1,232.38p 77901
13/04/2011 1,276.67p 1,276.67p 1,249.20p 1,254.85p 65708
12/04/2011 1,283.09p 1,283.09p 1,241.37p 1,263.83p 50881
11/04/2011 1,282.45p 1,288.00p 1,273.46p 1,277.31p 44688
08/04/2011 1,272.18p 1,285.72p 1,272.18p 1,281.81p 307279
07/04/2011 1,280.52p 1,290.15p 1,264.47p 1,270.25p 58967
06/04/2011 1,279.88p 1,289.03p 1,274.10p 1,284.37p 72451
05/04/2011 1,290.79p 1,290.79p 1,276.03p 1,280.52p 30050
04/04/2011 1,293.36p 1,293.36p 1,277.31p 1,290.15p 77489
01/04/2011 1,299.78p 1,305.91p 1,274.10p 1,283.73p 121345
31/03/2011 1,296.57p 1,312.17p 1,290.79p 1,290.79p 53621
30/03/2011 1,310.69p 1,313.90p 1,288.26p 1,300.42p 123110
29/03/2011 1,281.16p 1,298.69p 1,274.74p 1,283.73p 54085
28/03/2011 1,283.73p 1,295.67p 1,270.89p 1,285.66p 176631
25/03/2011 1,290.15p 1,290.15p 1,263.83p 1,275.39p 49222
24/03/2011 1,281.81p 1,290.79p 1,267.68p 1,278.60p 161111
23/03/2011 1,268.97p 1,296.57p 1,264.47p 1,290.79p 38912
22/03/2011 1,310.69p 1,310.69p 1,276.03p 1,276.03p 224189
21/03/2011 1,290.15p 1,312.61p 1,276.03p 1,309.41p 113564
18/03/2011 1,236.87p 1,288.22p 1,236.87p 1,270.25p 171476
17/03/2011 1,232.38p 1,232.38p 1,208.63p 1,222.75p 316168
16/03/2011 1,216.98p 1,246.50p 1,195.15p 1,214.41p 239743
15/03/2011 1,221.47p 1,251.64p 1,195.80p 1,222.75p 362644
14/03/2011 1,272.18p 1,272.18p 1,242.65p 1,254.85p 74910
11/03/2011 1,277.95p 1,283.73p 1,231.10p 1,263.83p 190425
10/03/2011 1,341.50p 1,341.50p 1,219.54p 1,261.27p 427061
09/03/2011 1,412.10p 1,444.20p 1,328.66p 1,341.50p 348655
08/03/2011 1,424.94p 1,469.87p 1,410.18p 1,461.53p 74458
07/03/2011 1,409.54p 1,426.87p 1,394.77p 1,414.67p 39784
04/03/2011 1,422.37p 1,422.37p 1,399.27p 1,403.76p 56397
03/03/2011 1,389.64p 1,422.37p 1,389.64p 1,406.97p 57997
02/03/2011 1,383.22p 1,403.76p 1,362.11p 1,392.85p 113040
01/03/2011 1,392.85p 1,399.91p 1,376.80p 1,380.01p 77284
28/02/2011 1,386.43p 1,399.97p 1,371.02p 1,372.95p 52369
25/02/2011 1,389.00p 1,440.35p 1,361.40p 1,405.69p 123625
24/02/2011 1,450.62p 1,450.62p 1,351.77p 1,376.80p 121804
23/02/2011 1,466.66p 1,482.71p 1,448.05p 1,458.32p 43901
22/02/2011 1,495.55p 1,495.55p 1,457.03p 1,483.99p 39913
21/02/2011 1,491.05p 1,515.44p 1,485.92p 1,488.49p 73989
18/02/2011 1,528.28p 1,528.28p 1,477.57p 1,498.76p 37390
17/02/2011 1,478.86p 1,533.42p 1,478.86p 1,532.77p 97770
16/02/2011 1,491.70p 1,509.67p 1,483.99p 1,489.13p 29978
15/02/2011 1,502.61p 1,506.46p 1,485.92p 1,493.62p 31180
14/02/2011 1,540.48p 1,540.48p 1,495.55p 1,508.38p 67062
11/02/2011 1,519.94p 1,522.09p 1,496.19p 1,518.01p 86092
10/02/2011 1,504.53p 1,523.15p 1,476.29p 1,511.59p 193260
09/02/2011 1,534.06p 1,572.57p 1,511.59p 1,516.73p 49022
08/02/2011 1,527.00p 1,559.73p 1,501.97p 1,543.69p 171438
07/02/2011 1,490.41p 1,508.38p 1,457.04p 1,501.97p 85621
04/02/2011 1,514.80p 1,521.86p 1,467.30p 1,482.07p 270057
03/02/2011 1,479.50p 1,521.22p 1,473.08p 1,501.97p 81630
02/02/2011 1,463.45p 1,501.32p 1,450.62p 1,494.90p 74660
01/02/2011 1,412.10p 1,457.68p 1,400.55p 1,451.90p 52618
31/01/2011 1,409.54p 1,409.54p 1,379.37p 1,407.61p 135775
28/01/2011 1,424.30p 1,426.22p 1,389.64p 1,399.27p 150670
27/01/2011 1,417.88p 1,440.99p 1,405.69p 1,437.14p 226784
26/01/2011 1,390.28p 1,421.73p 1,390.28p 1,417.88p 86297
25/01/2011 1,395.42p 1,414.34p 1,392.85p 1,392.85p 74036
24/01/2011 1,401.19p 1,417.24p 1,390.28p 1,401.19p 106354
21/01/2011 1,403.76p 1,426.22p 1,392.85p 1,412.10p 62193
20/01/2011 1,413.39p 1,428.79p 1,392.85p 1,411.46p 180818
19/01/2011 1,412.75p 1,436.49p 1,412.75p 1,419.81p 58216
18/01/2011 1,363.96p 1,424.94p 1,363.96p 1,412.75p 278556
17/01/2011 1,412.10p 1,424.94p 1,386.43p 1,398.62p 285895
14/01/2011 1,405.04p 1,414.03p 1,374.74p 1,391.56p 232978
13/01/2011 1,333.80p 2,027.01p 1,314.37p 1,395.42p 1117660
12/01/2011 1,283.73p 1,331.87p 1,283.73p 1,319.03p 541768
11/01/2011 1,312.61p 1,312.61p 1,258.06p 1,288.87p 865497
10/01/2011 1,296.57p 1,308.73p 1,284.37p 1,284.37p 190118
07/01/2011 1,299.78p 1,302.34p 1,283.73p 1,290.15p 292368
06/01/2011 1,310.69p 1,310.69p 1,281.81p 1,284.37p 71164
05/01/2011 1,240.73p 1,299.14p 1,240.73p 1,295.93p 63105
04/01/2011 1,347.92p 1,347.92p 1,242.65p 1,282.45p 149141
31/12/2010 1,209.92p 1,361.40p 1,209.92p 1,290.15p 94400
30/12/2010 813.24p 821.46p 804.47p 819.36p 76907
29/12/2010 790.63p 824.42p 787.44p 824.42p 23799
24/12/2010 808.19p 811.38p 808.19p 811.38p 9884
23/12/2010 818.83p 824.42p 811.38p 816.70p 40608
22/12/2010 815.37p 816.70p 810.05p 814.04p 357786
21/12/2010 819.36p 824.15p 811.38p 814.04p 66893
20/12/2010 815.37p 821.49p 798.08p 819.36p 98245
17/12/2010 825.22p 837.98p 807.39p 820.16p 299387
16/12/2010 798.08p 842.24p 798.08p 837.98p 118220
15/12/2010 803.40p 811.38p 792.54p 811.38p 193221
14/12/2010 779.46p 822.55p 764.83p 798.35p 614201
13/12/2010 695.13p 782.12p 695.13p 771.48p 343187
10/12/2010 689.01p 708.70p 685.55p 691.67p 26153
09/12/2010 686.88p 705.50p 681.56p 702.31p 34147
08/12/2010 699.38p 707.37p 683.69p 688.21p 41944
07/12/2010 691.67p 713.48p 680.50p 712.15p 75823
06/12/2010 686.35p 691.67p 680.23p 686.62p 48680
03/12/2010 658.42p 686.35p 658.42p 683.69p 43520
02/12/2010 670.39p 675.71p 659.75p 675.71p 231505
01/12/2010 654.16p 667.46p 643.62p 665.60p 84877
30/11/2010 654.16p 654.16p 635.54p 643.78p 41901
29/11/2010 641.12p 652.76p 641.12p 646.45p 31474
26/11/2010 652.56p 654.43p 633.14p 646.18p 19591
25/11/2010 654.43p 654.43p 639.02p 646.18p 31107
24/11/2010 617.18p 647.51p 617.18p 644.58p 52070
23/11/2010 634.21p 644.05p 619.04p 620.37p 31691
22/11/2010 643.52p 654.93p 638.46p 644.58p 19345
19/11/2010 657.62p 657.62p 638.46p 638.73p 47513
18/11/2010 641.12p 651.77p 625.16p 651.77p 69357
17/11/2010 664.53p 667.99p 621.17p 638.46p 76670
16/11/2010 663.47p 680.50p 649.11p 679.70p 94982
15/11/2010 686.62p 691.67p 644.32p 660.28p 48523
12/11/2010 685.82p 694.88p 679.26p 684.22p 13243
11/11/2010 704.97p 720.13p 664.53p 699.65p 224609
10/11/2010 721.20p 724.66p 706.04p 712.95p 35280
09/11/2010 704.17p 724.66p 698.36p 718.80p 30457
08/11/2010 699.65p 707.63p 694.33p 704.17p 26009
05/11/2010 687.95p 707.37p 687.95p 707.37p 30256
04/11/2010 667.73p 699.65p 667.73p 699.65p 75330
03/11/2010 691.40p 705.50p 670.97p 678.37p 40830
02/11/2010 683.69p 706.83p 674.00p 702.58p 31078
01/11/2010 699.65p 701.78p 674.34p 677.30p 45732
29/10/2010 703.64p 718.09p 684.24p 686.35p 40876
28/10/2010 714.55p 718.80p 699.12p 715.08p 15210
27/10/2010 708.16p 721.73p 702.31p 704.97p 18007
26/10/2010 718.80p 730.05p 694.33p 722.26p 45328
25/10/2010 711.89p 731.57p 711.89p 729.45p 20422
22/10/2010 698.32p 732.90p 696.46p 726.52p 65442
21/10/2010 701.51p 710.03p 681.56p 690.87p 35218
20/10/2010 724.39p 733.84p 655.22p 691.67p 116778
19/10/2010 718.80p 760.84p 718.80p 733.17p 282468
18/10/2010 642.45p 716.68p 642.45p 715.08p 437684
15/10/2010 646.18p 661.08p 643.25p 655.76p 61398
14/10/2010 661.08p 661.08p 647.24p 649.64p 41773
13/10/2010 638.46p 659.75p 630.48p 654.96p 74326
12/10/2010 662.41p 662.41p 651.77p 657.09p 10485
11/10/2010 659.21p 662.41p 653.63p 659.75p 90560
08/10/2010 653.36p 657.09p 639.53p 641.12p 1058804
07/10/2010 651.77p 657.09p 644.58p 657.09p 16489
06/10/2010 643.78p 657.09p 643.78p 657.09p 189289
05/10/2010 641.12p 643.78p 633.41p 637.67p 27036
04/10/2010 659.75p 659.75p 641.12p 641.12p 27075
01/10/2010 661.61p 665.07p 654.43p 654.43p 63379
30/09/2010 645.38p 659.75p 644.85p 645.38p 24572
29/09/2010 652.83p 655.54p 638.46p 644.58p 21302
28/09/2010 643.25p 658.95p 638.46p 642.45p 26348
27/09/2010 637.67p 650.17p 637.67p 642.45p 149056
24/09/2010 636.34p 647.78p 635.80p 643.52p 48815
23/09/2010 646.71p 646.71p 638.46p 643.78p 84995
22/09/2010 659.75p 659.75p 641.12p 646.71p 54562
21/09/2010 659.48p 659.48p 638.46p 654.69p 17465
20/09/2010 649.11p 658.15p 607.87p 651.77p 34461
17/09/2010 638.46p 649.11p 635.27p 635.27p 137864
16/09/2010 633.41p 647.78p 633.41p 641.12p 11433
15/09/2010 642.45p 647.78p 627.82p 647.78p 88512
14/09/2010 646.45p 655.09p 628.49p 633.14p 64993
13/09/2010 625.16p 638.46p 620.24p 638.46p 654382
10/09/2010 630.48p 638.46p 617.85p 624.50p 66270
09/09/2010 635.14p 637.80p 628.49p 635.14p 26677
08/09/2010 606.54p 635.14p 599.23p 630.48p 42043
07/09/2010 606.54p 615.19p 599.23p 605.21p 198484
06/09/2010 597.23p 614.52p 593.24p 613.19p 41121
03/09/2010 593.24p 609.20p 587.25p 603.88p 56553

*Close Price adjusted for both dividends and splits