1. Share Prices

  2. Synthomer PLC (SYNT)

139.00p-1.00 (-0.71%)10 Jan 2025, 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
Jan 10, 2025140.00p143.00p136.60p139.00p279,813
Jan 9, 2025135.80p140.57p132.60p140.00p227,219
Jan 8, 2025141.00p143.60p135.20p137.20p516,859
Jan 7, 2025148.20p154.00p137.20p140.00p975,343
Jan 6, 2025151.00p155.60p145.20p151.40p318,681
Jan 3, 2025157.00p163.80p147.60p148.20p330,037
Jan 2, 2025161.20p166.20p158.00p158.40p89,794
Dec 31, 2024158.00p162.80p158.00p161.00p61,500
Dec 30, 2024163.20p163.20p156.00p159.80p165,108
Dec 27, 2024157.00p161.40p157.00p161.00p76,630
Dec 24, 2024162.80p163.00p158.40p158.40p81,108
Dec 23, 2024154.00p161.60p151.20p160.60p181,587
Dec 20, 2024159.00p162.60p154.40p154.40p843,999
Dec 19, 2024163.00p163.80p157.20p160.00p267,170
Dec 18, 2024169.00p169.00p163.80p165.00p391,026
Dec 17, 2024164.80p170.80p164.00p165.00p257,993
Dec 16, 2024170.00p173.60p165.35p166.40p177,695
Dec 13, 2024175.40p180.50p170.00p171.20p271,970
Dec 12, 2024170.00p175.40p167.80p175.00p322,077
Dec 11, 2024168.00p171.00p161.20p169.40p263,948
Dec 10, 2024176.00p176.80p167.00p168.80p184,976
Dec 9, 2024172.00p176.00p169.00p171.00p177,882
Dec 6, 2024167.00p171.80p162.80p170.00p439,562
Dec 5, 2024171.20p174.20p161.80p161.80p227,626
Dec 4, 2024167.00p175.40p167.00p171.00p87,445
Dec 3, 2024166.00p171.60p166.00p168.60p118,545
Dec 2, 2024166.00p171.79p164.00p167.00p202,165
Nov 29, 2024168.00p171.25p165.00p167.00p136,875
Nov 28, 2024160.00p166.60p160.00p166.00p200,822
Nov 27, 2024170.00p170.00p160.60p161.60p88,126
Nov 26, 2024170.20p175.80p165.00p165.20p178,585
Nov 25, 2024167.80p172.20p163.20p170.80p347,650
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
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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Clarkson PLC4,275.009.90
Goodwin PLC7,420.003.34
Syncona Limited94.003.07
Playtech PLC705.002.77
4Imprint Group PLC4,815.002.45
Harbourvest Global Private Equity Limited2,565.002.19

Fallers

CompanyPrice% Chg
Cmc Markets PLC232.00-8.84
Wizz Air Holdings PLC1,229.00-7.59
Jupiter Fund Management PLC80.00-7.41
Alpha Group International PLC2,180.00-6.84
Kier Group PLC130.20-5.92
Greggs PLC2,082.00-5.79
Risers/fallers data from previous trading day.