- Share Prices
Synthomer PLC (SYNT)
98.67p+1.26 (+1.30%)03 Jul 2025, 09:42
Synthomer PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 2, 2025 | 95.00p | 99.30p | 89.50p | 97.40p | 646,738 |
Jul 1, 2025 | 109.80p | 113.40p | 92.92p | 93.00p | 1,165,366 |
Jun 30, 2025 | 111.20p | 112.80p | 108.60p | 109.40p | 343,009 |
Jun 27, 2025 | 108.60p | 112.60p | 105.20p | 111.20p | 394,095 |
Jun 26, 2025 | 104.00p | 107.40p | 104.00p | 107.40p | 306,899 |
Jun 25, 2025 | 102.00p | 106.60p | 102.00p | 105.80p | 596,003 |
Jun 24, 2025 | 106.00p | 106.63p | 101.80p | 102.80p | 263,791 |
Jun 23, 2025 | 107.00p | 108.55p | 101.00p | 102.00p | 2,008,953 |
Jun 20, 2025 | 110.20p | 111.00p | 107.80p | 108.60p | 741,966 |
Jun 19, 2025 | 113.00p | 115.00p | 109.20p | 109.20p | 289,154 |
Jun 18, 2025 | 121.00p | 122.80p | 112.40p | 113.60p | 561,670 |
Jun 17, 2025 | 121.40p | 123.74p | 119.00p | 121.00p | 898,024 |
Jun 16, 2025 | 117.00p | 122.40p | 115.40p | 120.20p | 3,634,458 |
Jun 13, 2025 | 115.00p | 117.00p | 111.80p | 115.80p | 292,520 |
Jun 12, 2025 | 115.40p | 118.40p | 113.00p | 116.00p | 304,275 |
Jun 11, 2025 | 117.00p | 121.40p | 116.41p | 117.20p | 296,930 |
Jun 10, 2025 | 111.60p | 121.60p | 111.60p | 119.00p | 352,474 |
Jun 9, 2025 | 108.80p | 114.80p | 108.80p | 114.60p | 182,695 |
Jun 6, 2025 | 109.20p | 119.80p | 107.60p | 110.80p | 501,321 |
Jun 5, 2025 | 108.00p | 110.40p | 106.20p | 110.40p | 256,413 |
Jun 4, 2025 | 105.60p | 110.80p | 105.60p | 108.20p | 295,051 |
Jun 3, 2025 | 103.60p | 109.00p | 101.60p | 109.00p | 344,407 |
Jun 2, 2025 | 105.00p | 107.60p | 103.60p | 104.80p | 364,173 |
May 30, 2025 | 105.00p | 106.74p | 104.00p | 104.60p | 188,617 |
May 29, 2025 | 102.40p | 105.20p | 100.00p | 104.20p | 149,468 |
May 28, 2025 | 103.80p | 104.40p | 100.40p | 101.00p | 140,095 |
May 27, 2025 | 101.80p | 106.47p | 98.85p | 104.00p | 368,787 |
May 23, 2025 | 99.70p | 103.00p | 95.70p | 99.50p | 306,632 |
May 22, 2025 | 97.50p | 101.40p | 97.50p | 101.40p | 414,500 |
May 21, 2025 | 100.20p | 103.20p | 96.82p | 99.80p | 458,832 |
May 20, 2025 | 101.00p | 104.11p | 99.42p | 102.40p | 293,210 |
May 19, 2025 | 102.20p | 103.20p | 98.87p | 102.00p | 408,655 |
May 16, 2025 | 107.20p | 107.20p | 100.63p | 102.00p | 360,254 |
May 15, 2025 | 112.00p | 115.00p | 106.60p | 106.60p | 738,830 |
May 14, 2025 | 115.00p | 116.80p | 108.81p | 114.20p | 664,447 |
May 13, 2025 | 108.00p | 115.80p | 108.00p | 112.80p | 611,906 |
May 12, 2025 | 101.00p | 111.00p | 99.10p | 111.00p | 1,325,720 |
May 9, 2025 | 92.00p | 100.00p | 92.00p | 99.80p | 678,775 |
May 8, 2025 | 89.00p | 96.00p | 86.37p | 93.90p | 485,227 |
May 7, 2025 | 89.00p | 90.62p | 85.40p | 87.30p | 668,218 |
May 6, 2025 | 95.60p | 95.70p | 89.50p | 89.50p | 426,826 |
May 2, 2025 | 91.00p | 95.10p | 89.11p | 93.00p | 960,417 |
May 1, 2025 | 83.00p | 94.59p | 82.75p | 93.70p | 2,421,793 |
Apr 30, 2025 | 84.50p | 85.30p | 80.00p | 82.30p | 501,333 |
Apr 29, 2025 | 85.10p | 87.90p | 83.95p | 84.90p | 1,499,252 |
Apr 28, 2025 | 84.20p | 87.90p | 83.90p | 85.90p | 1,407,684 |
Apr 25, 2025 | 85.70p | 87.20p | 84.00p | 86.00p | 1,628,931 |
Apr 24, 2025 | 86.00p | 86.00p | 82.00p | 83.80p | 508,145 |
Apr 23, 2025 | 81.60p | 87.50p | 81.60p | 84.80p | 1,703,517 |
Apr 22, 2025 | 81.30p | 83.90p | 78.40p | 80.10p | 414,259 |