- Share Prices
Synthomer PLC (SYNT)
222.80p-2.20 (-0.98%)01 Jul 2022, 17:58
Synthomer PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 1, 2022 | 220.00p | 229.17p | 220.00p | 222.80p | 1,658,732 |
Jun 30, 2022 | 227.80p | 229.36p | 218.20p | 225.00p | 1,626,938 |
Jun 29, 2022 | 240.00p | 241.24p | 232.20p | 233.80p | 1,756,217 |
Jun 28, 2022 | 240.20p | 245.20p | 240.20p | 240.80p | 974,112 |
Jun 27, 2022 | 249.40p | 249.40p | 242.00p | 242.00p | 918,904 |
Jun 24, 2022 | 237.00p | 245.40p | 234.60p | 243.20p | 682,045 |
Jun 23, 2022 | 240.00p | 241.40p | 233.80p | 235.40p | 702,030 |
Jun 22, 2022 | 245.00p | 245.00p | 237.13p | 240.20p | 839,550 |
Jun 21, 2022 | 238.00p | 248.00p | 238.00p | 247.20p | 1,126,401 |
Jun 20, 2022 | 249.00p | 249.36p | 241.40p | 242.40p | 679,610 |
Jun 17, 2022 | 252.60p | 255.40p | 245.00p | 245.00p | 1,236,924 |
Jun 16, 2022 | 264.40p | 264.80p | 244.40p | 250.00p | 1,918,447 |
Jun 15, 2022 | 263.80p | 267.41p | 261.90p | 265.40p | 878,569 |
Jun 14, 2022 | 272.60p | 272.60p | 256.20p | 260.20p | 1,153,018 |
Jun 13, 2022 | 279.20p | 279.20p | 263.20p | 265.60p | 1,077,279 |
Jun 10, 2022 | 294.60p | 295.02p | 278.79p | 280.80p | 651,774 |
Jun 9, 2022 | 296.60p | 299.80p | 292.58p | 295.00p | 633,020 |
Jun 8, 2022 | 305.40p | 308.20p | 295.00p | 295.00p | 630,883 |
Jun 7, 2022 | 305.00p | 310.20p | 301.80p | 305.40p | 628,249 |
Jun 6, 2022 | 309.60p | 316.00p | 305.60p | 308.80p | 567,863 |
Jun 1, 2022 | 309.40p | 310.82p | 304.00p | 307.00p | 1,046,673 |
May 31, 2022 | 332.20p | 336.23p | 327.00p | 328.20p | 1,782,574 |
May 30, 2022 | 331.60p | 335.00p | 327.60p | 332.80p | 1,019,169 |
May 27, 2022 | 326.80p | 330.60p | 323.20p | 328.00p | 1,825,484 |
May 26, 2022 | 316.80p | 327.20p | 315.44p | 327.00p | 1,493,154 |
May 25, 2022 | 315.00p | 320.00p | 308.80p | 319.00p | 833,714 |
May 24, 2022 | 314.00p | 317.60p | 307.40p | 309.60p | 571,157 |
May 23, 2022 | 315.80p | 315.80p | 309.80p | 315.20p | 663,109 |
May 20, 2022 | 304.60p | 315.63p | 302.75p | 309.00p | 931,955 |
May 19, 2022 | 299.80p | 301.60p | 292.40p | 300.40p | 776,737 |
May 18, 2022 | 316.00p | 316.00p | 299.20p | 300.00p | 860,769 |
May 17, 2022 | 304.80p | 313.60p | 304.77p | 309.00p | 712,941 |
May 16, 2022 | 300.20p | 304.40p | 296.60p | 304.40p | 1,006,913 |
May 13, 2022 | 294.20p | 300.20p | 291.60p | 299.40p | 539,695 |
May 12, 2022 | 286.00p | 290.60p | 280.20p | 289.60p | 796,579 |
May 11, 2022 | 293.00p | 294.31p | 288.00p | 289.40p | 725,832 |
May 10, 2022 | 285.20p | 300.67p | 285.20p | 291.40p | 997,523 |
May 9, 2022 | 295.00p | 295.00p | 282.40p | 290.00p | 832,594 |
May 6, 2022 | 301.80p | 305.40p | 295.00p | 295.40p | 927,979 |
May 5, 2022 | 309.80p | 313.24p | 304.20p | 305.00p | 1,231,239 |
May 4, 2022 | 301.40p | 307.00p | 299.80p | 307.00p | 544,645 |
May 3, 2022 | 308.20p | 308.20p | 300.80p | 302.00p | 948,706 |
Apr 29, 2022 | 302.40p | 309.80p | 302.20p | 305.60p | 895,523 |
Apr 28, 2022 | 287.00p | 303.45p | 287.00p | 301.40p | 1,906,203 |
Apr 27, 2022 | 291.60p | 291.60p | 283.20p | 286.00p | 698,102 |
Apr 26, 2022 | 296.00p | 296.00p | 283.99p | 285.00p | 649,726 |
Apr 25, 2022 | 289.40p | 296.20p | 286.60p | 288.00p | 2,433,982 |
Apr 22, 2022 | 290.00p | 302.07p | 290.00p | 296.00p | 1,077,318 |
Apr 21, 2022 | 288.80p | 302.05p | 286.00p | 298.20p | 964,855 |
Apr 20, 2022 | 274.40p | 286.40p | 266.56p | 286.40p | 1,363,441 |