Shares Magazine
80.10p-1.00 (-1.23%)22 Apr 2025, 16:35
Synthomer PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 84.00p | 84.00p | 80.10p | 81.10p | 444,328 |
| Apr 16, 2025 | 85.00p | 85.00p | 81.50p | 82.90p | 580,881 |
| Apr 15, 2025 | 85.20p | 85.70p | 83.00p | 84.90p | 437,159 |
| Apr 14, 2025 | 83.50p | 87.90p | 81.40p | 84.60p | 509,175 |
| Apr 11, 2025 | 87.90p | 89.30p | 81.90p | 82.10p | 795,951 |
| Apr 10, 2025 | 85.00p | 92.15p | 85.00p | 88.00p | 2,552,673 |
| Apr 9, 2025 | 84.00p | 84.00p | 78.20p | 79.40p | 857,840 |
| Apr 8, 2025 | 82.40p | 87.20p | 82.20p | 84.40p | 1,534,827 |
| Apr 7, 2025 | 88.90p | 91.10p | 82.95p | 84.80p | 2,675,105 |
| Apr 4, 2025 | 99.00p | 102.60p | 91.10p | 93.50p | 1,255,284 |
| Apr 3, 2025 | 107.80p | 109.00p | 98.90p | 98.90p | 1,657,670 |
| Apr 2, 2025 | 115.00p | 117.40p | 106.20p | 109.60p | 723,420 |
| Apr 1, 2025 | 118.20p | 118.80p | 115.38p | 115.80p | 157,968 |
| Mar 31, 2025 | 119.80p | 122.00p | 114.20p | 116.80p | 329,532 |
| Mar 28, 2025 | 118.00p | 122.60p | 118.00p | 122.60p | 638,549 |
| Mar 27, 2025 | 118.20p | 123.00p | 116.80p | 120.00p | 821,370 |
| Mar 26, 2025 | 116.00p | 119.40p | 112.80p | 119.40p | 257,848 |
| Mar 25, 2025 | 112.00p | 115.76p | 109.00p | 115.00p | 347,436 |
| Mar 24, 2025 | 116.60p | 117.60p | 110.20p | 110.20p | 304,175 |
| Mar 21, 2025 | 116.00p | 116.80p | 110.60p | 116.80p | 3,474,729 |
| Mar 20, 2025 | 119.00p | 119.00p | 114.20p | 117.00p | 1,763,354 |
| Mar 19, 2025 | 123.00p | 123.00p | 115.40p | 117.80p | 605,527 |
| Mar 18, 2025 | 117.00p | 125.60p | 117.00p | 122.60p | 450,772 |
| Mar 17, 2025 | 118.00p | 123.80p | 117.80p | 118.80p | 325,399 |
| Mar 14, 2025 | 117.20p | 122.16p | 115.80p | 118.40p | 451,674 |
| Mar 13, 2025 | 122.00p | 125.44p | 114.00p | 114.40p | 1,780,513 |
| Mar 12, 2025 | 137.20p | 137.70p | 124.00p | 124.80p | 842,584 |
| Mar 11, 2025 | 136.60p | 139.80p | 126.50p | 137.20p | 588,094 |
| Mar 10, 2025 | 152.00p | 157.60p | 138.20p | 138.60p | 998,721 |
| Mar 7, 2025 | 153.00p | 155.40p | 147.40p | 154.80p | 338,914 |
| Mar 6, 2025 | 137.00p | 153.00p | 135.50p | 153.00p | 818,851 |
| Mar 5, 2025 | 125.00p | 135.20p | 123.00p | 135.00p | 422,839 |
| Mar 4, 2025 | 129.20p | 130.80p | 122.00p | 122.20p | 566,087 |
| Mar 3, 2025 | 127.60p | 133.77p | 127.60p | 129.00p | 173,321 |
| Feb 28, 2025 | 130.40p | 132.01p | 128.40p | 130.20p | 231,187 |
| Feb 27, 2025 | 136.80p | 136.80p | 128.40p | 133.20p | 242,905 |
| Feb 26, 2025 | 130.00p | 138.80p | 130.00p | 133.80p | 275,591 |
| Feb 25, 2025 | 133.00p | 134.00p | 129.40p | 132.20p | 323,699 |
| Feb 24, 2025 | 132.60p | 133.80p | 128.80p | 132.80p | 205,691 |
| Feb 21, 2025 | 129.00p | 133.01p | 128.20p | 131.60p | 188,627 |
| Feb 20, 2025 | 130.00p | 133.00p | 127.20p | 129.60p | 439,534 |
| Feb 19, 2025 | 136.40p | 138.00p | 130.80p | 131.00p | 313,157 |
| Feb 18, 2025 | 137.00p | 139.80p | 133.00p | 137.00p | 405,891 |
| Feb 17, 2025 | 140.40p | 144.60p | 137.00p | 137.40p | 106,795 |
| Feb 14, 2025 | 142.40p | 144.00p | 140.37p | 141.00p | 149,406 |
| Feb 13, 2025 | 138.00p | 144.80p | 137.40p | 142.80p | 298,083 |
| Feb 12, 2025 | 145.20p | 146.40p | 138.00p | 138.80p | 214,922 |
| Feb 11, 2025 | 148.80p | 152.40p | 145.40p | 145.40p | 342,588 |
| Feb 10, 2025 | 150.00p | 152.40p | 148.00p | 149.60p | 526,119 |
| Feb 7, 2025 | 152.80p | 152.80p | 148.20p | 150.00p | 1,284,229 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |