1. Share Prices

  2. Synthomer (SYNT)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Synthomer Historic Prices

 
     
Download
Date Open High Low Close Volume
Sep 21, 2020 316.00 320.80 303.40 304.40 493,567
Sep 18, 2020 325.00 330.64 320.60 325.00 1,038,004
Sep 17, 2020 315.00 323.60 315.00 323.60 747,933
Sep 16, 2020 321.80 322.40 318.20 319.00 441,605
Sep 15, 2020 323.00 324.60 320.00 320.80 707,477
Sep 14, 2020 319.61 331.00 317.80 322.40 1,662,245
Sep 11, 2020 318.80 325.20 318.80 323.80 291,840
Sep 10, 2020 321.483 321.80 316.80 320.80 451,882
Sep 9, 2020 324.00 324.00 312.50 320.00 341,129
Sep 8, 2020 326.20 326.20 311.80 319.00 289,636
Sep 7, 2020 305.60 322.40 305.60 322.00 745,532
Sep 4, 2020 293.40 310.60 293.40 310.20 540,962
Sep 3, 2020 302.80 308.20 297.60 300.60 1,046,789
Sep 2, 2020 317.80 321.20 304.80 304.80 449,285
Sep 1, 2020 316.60 317.20 306.60 315.00 1,184,729
Aug 31, 2020 313.00 0.00 0.00 313.80 0
Aug 28, 2020 313.00 314.20 310.00 313.80 301,385
Aug 27, 2020 313.20 316.80 311.40 313.00 662,181
Aug 26, 2020 312.60 314.60 308.80 314.60 168,117
Aug 25, 2020 313.784 319.60 309.60 310.00 210,583
Aug 24, 2020 305.00 320.80 305.00 315.00 164,917
Aug 21, 2020 317.213 323.00 309.00 312.40 290,214
Aug 20, 2020 308.80 310.80 307.00 310.00 432,684
Aug 19, 2020 308.20 313.20 308.20 312.20 192,056
Aug 18, 2020 303.00 312.00 303.00 311.60 684,278
Aug 17, 2020 317.00 317.00 309.80 310.20 173,793
Aug 14, 2020 308.476 310.40 305.59 308.00 339,298
Aug 13, 2020 305.856 311.20 302.80 310.00 773,977
Aug 12, 2020 305.40 310.00 303.20 308.20 317,915
Aug 11, 2020 301.145 309.20 300.00 309.20 350,933
Aug 10, 2020 308.80 308.80 290.40 296.20 934,998
Aug 7, 2020 299.20 312.055 288.60 300.00 523,534
Aug 6, 2020 300.00 315.60 297.20 301.80 1,226,831
Aug 5, 2020 287.98 295.40 285.60 295.40 316,882
Aug 4, 2020 289.40 289.40 285.20 287.80 374,502
Aug 3, 2020 289.60 290.20 284.00 289.40 433,610
Jul 31, 2020 294.00 294.20 276.20 290.00 382,550
Jul 30, 2020 300.67 301.60 289.00 291.40 312,802
Jul 29, 2020 305.60 305.60 295.80 296.40 271,849
Jul 28, 2020 309.20 315.20 302.395 303.00 747,137
Jul 27, 2020 307.40 313.60 307.40 310.20 549,235
Jul 24, 2020 304.40 312.40 304.40 310.00 727,280
Jul 23, 2020 306.20 311.40 306.20 309.00 271,008
Jul 22, 2020 302.60 307.20 302.60 305.80 170,661
Jul 21, 2020 310.80 314.40 304.00 305.00 2,361,834
Jul 20, 2020 304.40 311.40 303.00 307.40 217,050
Jul 17, 2020 296.60 304.00 296.60 303.80 338,855
Jul 16, 2020 297.827 305.00 297.827 301.60 365,014
Jul 15, 2020 300.20 302.20 297.20 299.80 1,093,421
Jul 14, 2020 291.60 295.20 287.00 295.20 481,728
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily 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:
17 Sep 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag