1. Share Prices

  2. Synthomer PLC (SYNT)

164.00p+0.20 (+0.12%)22 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Synthomer PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 2024163.00p168.80p161.80p164.00p190,312
Nov 21, 2024160.00p163.80p157.00p163.80p334,407
Nov 20, 2024163.00p168.59p158.98p159.00p354,024
Nov 19, 2024173.00p173.20p164.20p165.60p183,025
Nov 18, 2024178.40p178.40p169.40p173.40p180,995
Nov 15, 2024173.00p177.21p170.00p174.00p261,307
Nov 14, 2024166.00p172.00p166.00p171.20p203,444
Nov 13, 2024177.80p177.80p167.20p168.60p374,593
Nov 12, 2024181.20p181.20p172.60p176.00p771,014
Nov 11, 2024180.60p184.00p178.40p181.20p210,219
Nov 8, 2024187.40p188.20p178.60p178.80p379,677
Nov 7, 2024180.00p189.80p178.80p188.20p217,499
Nov 6, 2024182.00p187.67p177.80p181.00p183,418
Nov 5, 2024184.80p189.80p181.40p181.80p167,266
Nov 4, 2024184.00p188.80p184.00p185.00p166,189
Nov 1, 2024180.00p186.00p178.80p185.60p220,382
Oct 31, 2024176.00p187.00p175.00p180.00p560,399
Oct 30, 2024169.60p175.00p167.00p172.80p863,885
Oct 29, 2024175.00p176.00p168.00p171.00p806,111
Oct 28, 2024175.00p180.40p173.00p177.20p184,137
Oct 25, 2024183.80p183.80p175.60p175.60p225,121
Oct 24, 2024184.00p186.00p181.20p181.20p2,242,949
Oct 23, 2024180.00p183.80p177.60p182.00p654,621
Oct 22, 2024176.40p187.00p172.60p179.20p5,823,629
Oct 21, 2024176.00p181.60p174.00p175.40p352,302
Oct 18, 2024178.00p184.60p176.00p177.40p257,314
Oct 17, 2024189.00p189.00p178.40p178.40p1,544,203
Oct 16, 2024184.40p186.80p183.00p183.00p381,929
Oct 15, 2024180.00p185.80p178.80p184.20p295,333
Oct 14, 2024185.00p187.60p180.00p182.00p316,781
Oct 11, 2024180.00p186.40p175.00p181.60p2,308,781
Oct 10, 2024183.80p183.80p177.20p179.60p335,564
Oct 9, 2024193.00p193.00p184.00p185.20p671,271
Oct 8, 2024190.00p193.82p187.00p189.60p523,770
Oct 7, 2024196.80p201.00p194.00p195.20p199,195
Oct 4, 2024203.00p208.50p198.00p198.20p327,077
Oct 3, 2024206.50p210.73p203.19p205.50p440,464
Oct 2, 2024213.50p216.00p206.50p207.50p251,497
Oct 1, 2024220.00p220.00p211.00p214.50p1,155,378
Sep 30, 2024229.00p229.00p210.50p222.00p287,531
Sep 27, 2024219.50p228.50p216.50p227.50p265,590
Sep 26, 2024209.00p223.50p209.00p222.00p491,942
Sep 25, 2024209.00p216.85p196.00p213.00p2,487,677
Sep 24, 2024220.50p224.00p210.00p210.00p552,786
Sep 23, 2024228.00p228.00p219.00p221.50p409,054
Sep 20, 2024220.00p226.43p218.00p222.00p707,716
Sep 19, 2024216.50p229.50p216.50p224.00p658,764
Sep 18, 2024218.00p219.50p216.00p219.00p102,424
Sep 17, 2024217.50p220.00p212.50p217.50p756,051
Sep 16, 2024220.00p220.00p214.98p215.00p647,584
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.