222.80p-2.20 (-0.98%)01 Jul 2022, 17:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Synthomer PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 1, 2022220.00p229.17p220.00p222.80p1,658,732
Jun 30, 2022227.80p229.36p218.20p225.00p1,626,938
Jun 29, 2022240.00p241.24p232.20p233.80p1,756,217
Jun 28, 2022240.20p245.20p240.20p240.80p974,112
Jun 27, 2022249.40p249.40p242.00p242.00p918,904
Jun 24, 2022237.00p245.40p234.60p243.20p682,045
Jun 23, 2022240.00p241.40p233.80p235.40p702,030
Jun 22, 2022245.00p245.00p237.13p240.20p839,550
Jun 21, 2022238.00p248.00p238.00p247.20p1,126,401
Jun 20, 2022249.00p249.36p241.40p242.40p679,610
Jun 17, 2022252.60p255.40p245.00p245.00p1,236,924
Jun 16, 2022264.40p264.80p244.40p250.00p1,918,447
Jun 15, 2022263.80p267.41p261.90p265.40p878,569
Jun 14, 2022272.60p272.60p256.20p260.20p1,153,018
Jun 13, 2022279.20p279.20p263.20p265.60p1,077,279
Jun 10, 2022294.60p295.02p278.79p280.80p651,774
Jun 9, 2022296.60p299.80p292.58p295.00p633,020
Jun 8, 2022305.40p308.20p295.00p295.00p630,883
Jun 7, 2022305.00p310.20p301.80p305.40p628,249
Jun 6, 2022309.60p316.00p305.60p308.80p567,863
Jun 1, 2022309.40p310.82p304.00p307.00p1,046,673
May 31, 2022332.20p336.23p327.00p328.20p1,782,574
May 30, 2022331.60p335.00p327.60p332.80p1,019,169
May 27, 2022326.80p330.60p323.20p328.00p1,825,484
May 26, 2022316.80p327.20p315.44p327.00p1,493,154
May 25, 2022315.00p320.00p308.80p319.00p833,714
May 24, 2022314.00p317.60p307.40p309.60p571,157
May 23, 2022315.80p315.80p309.80p315.20p663,109
May 20, 2022304.60p315.63p302.75p309.00p931,955
May 19, 2022299.80p301.60p292.40p300.40p776,737
May 18, 2022316.00p316.00p299.20p300.00p860,769
May 17, 2022304.80p313.60p304.77p309.00p712,941
May 16, 2022300.20p304.40p296.60p304.40p1,006,913
May 13, 2022294.20p300.20p291.60p299.40p539,695
May 12, 2022286.00p290.60p280.20p289.60p796,579
May 11, 2022293.00p294.31p288.00p289.40p725,832
May 10, 2022285.20p300.67p285.20p291.40p997,523
May 9, 2022295.00p295.00p282.40p290.00p832,594
May 6, 2022301.80p305.40p295.00p295.40p927,979
May 5, 2022309.80p313.24p304.20p305.00p1,231,239
May 4, 2022301.40p307.00p299.80p307.00p544,645
May 3, 2022308.20p308.20p300.80p302.00p948,706
Apr 29, 2022302.40p309.80p302.20p305.60p895,523
Apr 28, 2022287.00p303.45p287.00p301.40p1,906,203
Apr 27, 2022291.60p291.60p283.20p286.00p698,102
Apr 26, 2022296.00p296.00p283.99p285.00p649,726
Apr 25, 2022289.40p296.20p286.60p288.00p2,433,982
Apr 22, 2022290.00p302.07p290.00p296.00p1,077,318
Apr 21, 2022288.80p302.05p286.00p298.20p964,855
Apr 20, 2022274.40p286.40p266.56p286.40p1,363,441
Showing 1 to 50 of 251