Synthomer
(SYNT)
Sector: Chemicals
Historic Prices - up to 10 years
|
17/01/2025
|
137.20p
|
141.40p
|
136.20p
|
138.00p
|
272,130
|
|
16/01/2025
|
141.00p
|
142.90p
|
135.60p
|
140.40p
|
291,967
|
|
15/01/2025
|
132.00p
|
142.60p
|
132.00p
|
140.40p
|
329,133
|
|
14/01/2025
|
140.00p
|
141.00p
|
132.80p
|
133.00p
|
203,044
|
|
13/01/2025
|
139.00p
|
140.00p
|
134.80p
|
137.40p
|
244,745
|
|
10/01/2025
|
140.00p
|
143.00p
|
136.60p
|
139.00p
|
279,814
|
|
09/01/2025
|
135.80p
|
140.57p
|
132.60p
|
140.00p
|
227,220
|
|
08/01/2025
|
141.00p
|
143.60p
|
135.20p
|
137.20p
|
516,860
|
|
07/01/2025
|
148.20p
|
154.00p
|
137.20p
|
140.00p
|
975,343
|
|
06/01/2025
|
151.00p
|
155.60p
|
145.20p
|
151.40p
|
318,682
|
|
03/01/2025
|
157.00p
|
163.80p
|
147.60p
|
148.20p
|
330,030
|
|
02/01/2025
|
161.20p
|
166.20p
|
158.00p
|
158.40p
|
89,793
|
|
01/01/2025
|
158.00p
|
162.80p
|
158.00p
|
161.00p
|
61,500
|
|
31/12/2024
|
158.00p
|
162.80p
|
158.00p
|
161.00p
|
61,500
|
|
30/12/2024
|
163.20p
|
163.20p
|
156.00p
|
159.80p
|
165,108
|
|
27/12/2024
|
157.00p
|
161.40p
|
157.00p
|
161.00p
|
76,629
|
|
26/12/2024
|
162.80p
|
163.00p
|
158.40p
|
158.40p
|
81,108
|
|
25/12/2024
|
162.80p
|
163.00p
|
158.40p
|
158.40p
|
81,108
|
|
24/12/2024
|
162.80p
|
163.00p
|
158.40p
|
158.40p
|
81,108
|
|
23/12/2024
|
154.00p
|
161.60p
|
151.20p
|
160.60p
|
181,577
|
|
20/12/2024
|
159.00p
|
162.60p
|
154.40p
|
154.40p
|
843,999
|
|
19/12/2024
|
163.00p
|
163.80p
|
157.20p
|
160.00p
|
267,161
|
|
18/12/2024
|
169.00p
|
169.00p
|
163.80p
|
165.00p
|
141,026
|
|
17/12/2024
|
164.80p
|
170.80p
|
164.00p
|
165.00p
|
257,990
|
|
16/12/2024
|
170.00p
|
173.60p
|
165.36p
|
166.40p
|
177,686
|
|
13/12/2024
|
175.40p
|
180.50p
|
170.00p
|
171.20p
|
271,972
|
|
12/12/2024
|
170.00p
|
175.40p
|
167.80p
|
175.00p
|
322,079
|
|
11/12/2024
|
168.00p
|
171.00p
|
161.20p
|
169.40p
|
263,949
|
|
10/12/2024
|
176.00p
|
176.80p
|
167.00p
|
168.80p
|
184,979
|
|
09/12/2024
|
172.00p
|
176.00p
|
169.00p
|
171.00p
|
177,884
|
|
06/12/2024
|
167.00p
|
171.80p
|
162.80p
|
170.00p
|
439,564
|
|
05/12/2024
|
171.20p
|
174.20p
|
161.80p
|
161.80p
|
227,539
|
|
04/12/2024
|
167.00p
|
175.40p
|
167.00p
|
171.00p
|
87,360
|
|
03/12/2024
|
166.00p
|
171.60p
|
166.00p
|
168.60p
|
118,544
|
|
02/12/2024
|
166.00p
|
171.79p
|
164.00p
|
167.00p
|
202,163
|
|
29/11/2024
|
168.00p
|
171.25p
|
165.00p
|
167.00p
|
136,712
|
|
28/11/2024
|
160.00p
|
166.60p
|
160.00p
|
166.00p
|
200,822
|
|
27/11/2024
|
170.00p
|
170.00p
|
160.60p
|
161.60p
|
88,126
|
|
26/11/2024
|
170.20p
|
175.80p
|
165.00p
|
165.20p
|
178,584
|
|
25/11/2024
|
167.80p
|
172.20p
|
163.20p
|
170.80p
|
347,650
|
|
22/11/2024
|
163.00p
|
168.80p
|
161.80p
|
163.80p
|
190,312
|
|
21/11/2024
|
160.00p
|
163.80p
|
157.00p
|
163.80p
|
334,407
|
|
20/11/2024
|
163.00p
|
168.59p
|
158.98p
|
159.00p
|
354,025
|
|
19/11/2024
|
173.00p
|
173.20p
|
164.20p
|
165.60p
|
183,026
|
|
18/11/2024
|
178.40p
|
178.40p
|
169.40p
|
173.40p
|
180,995
|
|
15/11/2024
|
173.00p
|
177.21p
|
170.00p
|
171.20p
|
261,307
|
|
14/11/2024
|
166.00p
|
172.00p
|
166.00p
|
171.20p
|
203,446
|
|
13/11/2024
|
177.80p
|
177.80p
|
167.20p
|
168.60p
|
374,595
|
|
12/11/2024
|
181.20p
|
181.20p
|
172.60p
|
176.00p
|
771,013
|
|
11/11/2024
|
180.60p
|
184.00p
|
178.40p
|
181.20p
|
210,219
|
|
08/11/2024
|
187.40p
|
188.20p
|
178.60p
|
178.80p
|
379,677
|
|
07/11/2024
|
180.00p
|
189.80p
|
178.80p
|
188.20p
|
217,499
|
|
06/11/2024
|
182.00p
|
187.67p
|
177.80p
|
181.00p
|
183,419
|
|
05/11/2024
|
184.80p
|
189.80p
|
181.40p
|
181.80p
|
167,265
|
|
04/11/2024
|
184.00p
|
188.80p
|
184.00p
|
185.00p
|
166,187
|
|
01/11/2024
|
180.00p
|
186.00p
|
178.80p
|
185.60p
|
220,382
|
|
31/10/2024
|
176.00p
|
187.00p
|
175.00p
|
180.00p
|
560,397
|
|
30/10/2024
|
169.60p
|
175.00p
|
167.00p
|
172.80p
|
863,883
|
|
29/10/2024
|
175.00p
|
176.00p
|
168.00p
|
171.00p
|
806,107
|
|
28/10/2024
|
175.00p
|
180.40p
|
173.00p
|
177.20p
|
184,138
|
|
25/10/2024
|
183.80p
|
183.80p
|
175.60p
|
175.60p
|
225,121
|
|
24/10/2024
|
184.00p
|
186.00p
|
180.01p
|
182.00p
|
2,187,870
|
|
23/10/2024
|
180.00p
|
183.80p
|
177.60p
|
182.00p
|
654,621
|
|
22/10/2024
|
176.40p
|
187.00p
|
172.60p
|
179.20p
|
5,823,629
|
|
21/10/2024
|
176.00p
|
181.60p
|
174.00p
|
175.40p
|
352,301
|
|
18/10/2024
|
178.00p
|
184.60p
|
176.00p
|
177.40p
|
257,314
|
|
17/10/2024
|
189.00p
|
189.00p
|
178.40p
|
178.40p
|
1,476,511
|
|
16/10/2024
|
184.00p
|
188.00p
|
182.80p
|
183.00p
|
381,929
|
|
15/10/2024
|
180.00p
|
185.80p
|
178.80p
|
184.20p
|
295,324
|
|
14/10/2024
|
185.00p
|
187.60p
|
180.00p
|
182.00p
|
316,776
|
|
11/10/2024
|
180.00p
|
186.40p
|
175.00p
|
181.60p
|
2,308,781
|
|
10/10/2024
|
183.80p
|
183.80p
|
177.20p
|
179.60p
|
335,564
|
|
09/10/2024
|
193.00p
|
193.00p
|
184.00p
|
185.20p
|
671,271
|
|
08/10/2024
|
190.00p
|
193.82p
|
187.00p
|
189.60p
|
523,770
|
|
07/10/2024
|
196.80p
|
201.00p
|
194.00p
|
195.20p
|
199,197
|
|
04/10/2024
|
203.00p
|
208.50p
|
198.00p
|
198.20p
|
327,078
|
|
03/10/2024
|
206.50p
|
210.73p
|
203.20p
|
205.50p
|
440,465
|
|
02/10/2024
|
213.50p
|
216.00p
|
206.50p
|
207.50p
|
251,496
|
|
01/10/2024
|
220.00p
|
220.00p
|
211.00p
|
214.50p
|
1,155,377
|
|
30/09/2024
|
229.00p
|
229.00p
|
210.50p
|
222.00p
|
287,531
|
|
27/09/2024
|
219.50p
|
228.50p
|
216.50p
|
227.50p
|
265,590
|
|
26/09/2024
|
209.00p
|
223.50p
|
209.00p
|
222.00p
|
491,942
|
|
25/09/2024
|
209.00p
|
216.85p
|
196.00p
|
213.00p
|
2,487,679
|
|
24/09/2024
|
220.50p
|
224.00p
|
210.00p
|
210.00p
|
552,785
|
|
23/09/2024
|
228.00p
|
228.00p
|
219.00p
|
221.50p
|
409,054
|
|
20/09/2024
|
220.00p
|
226.43p
|
218.00p
|
222.00p
|
707,716
|
|
19/09/2024
|
216.50p
|
229.50p
|
216.50p
|
224.00p
|
658,763
|
|
18/09/2024
|
218.00p
|
219.50p
|
216.00p
|
219.00p
|
102,424
|
|
17/09/2024
|
217.50p
|
220.00p
|
212.50p
|
217.50p
|
756,052
|
|
16/09/2024
|
220.00p
|
220.00p
|
214.98p
|
215.00p
|
647,584
|
|
13/09/2024
|
214.00p
|
221.50p
|
210.95p
|
211.00p
|
586,892
|
|
12/09/2024
|
215.00p
|
216.00p
|
210.00p
|
211.00p
|
156,783
|
|
11/09/2024
|
219.00p
|
219.00p
|
207.82p
|
212.00p
|
331,782
|
|
10/09/2024
|
218.00p
|
219.00p
|
212.50p
|
216.00p
|
244,783
|
|
09/09/2024
|
213.00p
|
220.00p
|
213.00p
|
219.50p
|
165,960
|
|
06/09/2024
|
231.50p
|
231.50p
|
213.50p
|
213.50p
|
564,121
|
|
05/09/2024
|
222.00p
|
231.00p
|
222.00p
|
223.00p
|
238,555
|
|
04/09/2024
|
225.00p
|
228.00p
|
216.00p
|
226.50p
|
366,840
|
|
03/09/2024
|
236.00p
|
242.00p
|
227.00p
|
227.00p
|
395,672
|
|
02/09/2024
|
242.50p
|
244.00p
|
236.00p
|
243.50p
|
213,910
|
|
30/08/2024
|
244.50p
|
251.00p
|
232.00p
|
243.50p
|
148,677
|
|
29/08/2024
|
237.50p
|
241.00p
|
236.50p
|
241.00p
|
169,490
|
|
28/08/2024
|
242.00p
|
242.50p
|
230.50p
|
237.50p
|
168,457
|
|
27/08/2024
|
246.00p
|
248.50p
|
234.55p
|
240.00p
|
288,481
|
|
26/08/2024
|
240.00p
|
250.11p
|
235.98p
|
236.00p
|
196,954
|
|
23/08/2024
|
240.00p
|
250.11p
|
235.98p
|
236.00p
|
196,954
|
|
22/08/2024
|
240.00p
|
250.11p
|
235.98p
|
236.00p
|
196,954
|
|
21/08/2024
|
230.00p
|
241.07p
|
230.00p
|
241.00p
|
196,643
|
|
20/08/2024
|
233.00p
|
235.50p
|
223.50p
|
230.00p
|
266,531
|
|
19/08/2024
|
237.00p
|
237.50p
|
224.00p
|
233.00p
|
243,937
|
|
16/08/2024
|
224.00p
|
239.42p
|
224.00p
|
230.50p
|
714,603
|
|
15/08/2024
|
226.00p
|
233.50p
|
215.85p
|
228.50p
|
767,567
|
|
14/08/2024
|
250.50p
|
255.50p
|
225.50p
|
225.50p
|
833,916
|
|
13/08/2024
|
237.00p
|
266.00p
|
235.50p
|
250.50p
|
1,103,877
|
|
12/08/2024
|
238.00p
|
241.50p
|
231.00p
|
236.00p
|
239,485
|
|
09/08/2024
|
238.50p
|
247.00p
|
235.50p
|
239.50p
|
187,847
|
|
08/08/2024
|
240.50p
|
252.50p
|
231.00p
|
237.00p
|
203,078
|
|
07/08/2024
|
234.00p
|
248.00p
|
234.00p
|
244.50p
|
312,323
|
|
06/08/2024
|
246.00p
|
254.00p
|
230.00p
|
236.50p
|
286,483
|
|
05/08/2024
|
237.00p
|
246.00p
|
222.00p
|
246.00p
|
674,195
|
|
02/08/2024
|
251.50p
|
261.50p
|
245.50p
|
245.50p
|
230,050
|
|
01/08/2024
|
262.00p
|
276.50p
|
254.50p
|
257.50p
|
152,849
|
|
31/07/2024
|
262.00p
|
270.00p
|
262.00p
|
265.00p
|
78,305
|
|
30/07/2024
|
257.00p
|
275.67p
|
252.50p
|
259.50p
|
370,235
|
|
29/07/2024
|
285.00p
|
293.50p
|
258.00p
|
258.00p
|
443,277
|
|
26/07/2024
|
271.50p
|
292.50p
|
263.00p
|
272.50p
|
386,071
|
|
25/07/2024
|
268.50p
|
279.00p
|
262.00p
|
272.50p
|
233,305
|
|
24/07/2024
|
269.00p
|
275.50p
|
268.50p
|
273.50p
|
70,604
|
|
23/07/2024
|
270.50p
|
276.00p
|
269.00p
|
273.00p
|
60,549
|
|
22/07/2024
|
269.00p
|
276.50p
|
267.00p
|
274.00p
|
212,780
|
|
19/07/2024
|
278.00p
|
281.50p
|
263.50p
|
267.00p
|
208,661
|
|
18/07/2024
|
271.00p
|
286.00p
|
269.50p
|
280.50p
|
272,932
|