1. Share Prices

  2. Synthomer PLC (SYNT)

238.50p-4.50 (-1.85%)19 Apr 2024, 18:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Synthomer PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 2024241.50p246.50p235.38p238.50p414,531
Apr 18, 2024254.50p256.50p243.00p243.00p714,494
Apr 17, 2024250.00p255.88p247.50p255.00p340,552
Apr 16, 2024252.00p257.50p248.00p248.00p393,972
Apr 15, 2024269.50p269.50p256.50p263.00p374,452
Apr 12, 2024262.00p274.50p257.00p266.00p565,525
Apr 11, 2024253.00p260.00p251.50p257.50p271,198
Apr 10, 2024250.00p259.38p247.50p254.50p643,764
Apr 9, 2024258.00p261.50p251.00p253.50p308,639
Apr 8, 2024253.00p263.50p251.00p258.00p372,234
Apr 5, 2024250.50p256.00p248.50p252.50p249,360
Apr 4, 2024250.00p258.50p251.50p258.50p739,464
Apr 3, 2024250.00p261.50p250.00p254.00p278,054
Apr 2, 2024264.00p264.50p250.50p253.00p486,028
Mar 28, 2024242.00p263.00p240.00p259.80p848,668
Mar 27, 2024232.40p241.40p228.00p241.40p870,928
Mar 26, 2024230.00p240.00p229.60p236.80p367,448
Mar 25, 2024230.00p235.00p227.68p232.60p300,011
Mar 22, 2024236.80p241.80p228.51p232.80p427,991
Mar 21, 2024233.00p242.60p226.80p239.60p380,245
Mar 20, 2024226.60p232.40p225.56p231.20p369,372
Mar 19, 2024228.00p241.40p222.40p234.40p608,347
Mar 18, 2024233.00p252.20p226.57p230.00p2,227,697
Mar 15, 2024213.00p237.60p212.00p235.00p2,390,108
Mar 14, 2024215.20p218.80p207.00p213.60p815,080
Mar 13, 2024203.00p217.40p191.90p215.20p2,202,891
Mar 12, 2024149.00p199.90p149.00p195.00p2,460,574
Mar 11, 2024140.50p143.61p137.20p143.60p1,163,404
Mar 8, 2024143.00p146.90p139.10p140.20p1,202,379
Mar 7, 2024144.90p147.40p140.00p143.60p387,968
Mar 6, 2024144.00p149.80p142.00p142.00p455,371
Mar 5, 2024149.00p149.00p145.00p145.50p350,471
Mar 4, 2024153.90p154.70p145.80p145.80p463,535
Mar 1, 2024146.70p154.90p146.00p154.00p485,055
Feb 29, 2024148.00p151.60p142.10p145.70p7,136,737
Feb 28, 2024156.00p157.92p148.60p149.70p447,921
Feb 27, 2024152.00p157.60p152.00p157.00p528,718
Feb 26, 2024158.00p158.00p149.20p152.10p287,683
Feb 23, 2024156.00p159.09p153.10p155.60p390,874
Feb 22, 2024153.70p158.70p149.80p157.90p311,718
Feb 21, 2024154.60p155.10p147.00p151.40p376,638
Feb 20, 2024155.80p161.51p154.37p155.10p496,906
Feb 19, 2024157.00p157.00p151.90p156.10p387,652
Feb 16, 2024154.80p157.00p151.20p155.80p591,617
Feb 15, 2024150.00p157.06p149.10p154.80p637,972
Feb 14, 2024143.00p151.90p140.00p149.50p539,529
Feb 13, 2024149.00p149.60p137.40p140.20p538,325
Feb 12, 2024138.00p149.20p136.43p148.00p593,357
Feb 9, 2024139.00p139.90p131.90p135.20p333,000
Feb 8, 2024138.40p142.20p136.00p138.00p294,744
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.