Synthomer
(SYNT)
Sector: Chemicals
Historic Prices - up to 10 years
|
04/04/2025
|
99.00p
|
102.60p
|
91.10p
|
93.50p
|
1,255,285
|
|
03/04/2025
|
107.80p
|
109.00p
|
98.90p
|
98.90p
|
1,657,663
|
|
02/04/2025
|
115.00p
|
117.40p
|
106.20p
|
109.60p
|
686,780
|
|
01/04/2025
|
118.20p
|
118.80p
|
115.38p
|
115.80p
|
157,969
|
|
31/03/2025
|
119.80p
|
122.00p
|
114.20p
|
116.80p
|
329,533
|
|
28/03/2025
|
118.00p
|
122.60p
|
118.00p
|
122.60p
|
638,550
|
|
27/03/2025
|
118.20p
|
123.00p
|
116.80p
|
120.00p
|
821,370
|
|
26/03/2025
|
116.00p
|
119.40p
|
112.80p
|
119.40p
|
257,848
|
|
25/03/2025
|
112.00p
|
115.76p
|
109.00p
|
115.00p
|
347,436
|
|
24/03/2025
|
116.60p
|
117.60p
|
110.20p
|
110.20p
|
304,174
|
|
21/03/2025
|
116.00p
|
116.80p
|
110.60p
|
116.80p
|
3,077,056
|
|
20/03/2025
|
119.00p
|
119.00p
|
114.20p
|
117.00p
|
1,763,355
|
|
19/03/2025
|
123.00p
|
123.00p
|
115.40p
|
117.80p
|
605,528
|
|
18/03/2025
|
117.00p
|
125.60p
|
117.00p
|
122.60p
|
450,772
|
|
17/03/2025
|
118.00p
|
123.80p
|
117.80p
|
118.80p
|
325,398
|
|
14/03/2025
|
117.20p
|
122.16p
|
115.80p
|
118.40p
|
451,673
|
|
13/03/2025
|
122.00p
|
125.44p
|
114.00p
|
114.40p
|
1,780,515
|
|
12/03/2025
|
137.20p
|
137.70p
|
124.00p
|
124.80p
|
842,585
|
|
11/03/2025
|
136.60p
|
139.80p
|
126.50p
|
137.20p
|
588,098
|
|
10/03/2025
|
152.00p
|
157.60p
|
138.20p
|
138.60p
|
998,723
|
|
07/03/2025
|
153.00p
|
155.40p
|
147.40p
|
154.80p
|
338,914
|
|
06/03/2025
|
137.00p
|
153.00p
|
135.50p
|
153.00p
|
818,814
|
|
05/03/2025
|
125.00p
|
135.20p
|
123.00p
|
135.00p
|
422,841
|
|
04/03/2025
|
129.20p
|
130.80p
|
122.00p
|
122.20p
|
566,087
|
|
03/03/2025
|
127.60p
|
133.77p
|
127.60p
|
129.00p
|
173,321
|
|
28/02/2025
|
130.40p
|
132.01p
|
128.40p
|
130.20p
|
231,188
|
|
27/02/2025
|
136.80p
|
136.80p
|
128.40p
|
133.20p
|
242,905
|
|
26/02/2025
|
130.00p
|
138.80p
|
130.00p
|
133.80p
|
275,591
|
|
25/02/2025
|
133.00p
|
134.00p
|
129.40p
|
132.20p
|
323,699
|
|
24/02/2025
|
132.60p
|
133.80p
|
128.80p
|
132.80p
|
205,692
|
|
21/02/2025
|
129.00p
|
133.01p
|
128.20p
|
131.60p
|
188,628
|
|
20/02/2025
|
130.00p
|
133.00p
|
127.20p
|
129.60p
|
439,524
|
|
19/02/2025
|
136.40p
|
138.00p
|
130.80p
|
131.00p
|
313,157
|
|
18/02/2025
|
137.00p
|
139.80p
|
133.00p
|
137.00p
|
405,892
|
|
17/02/2025
|
140.40p
|
144.60p
|
137.00p
|
137.40p
|
106,795
|
|
14/02/2025
|
142.40p
|
144.00p
|
140.37p
|
141.00p
|
149,405
|
|
13/02/2025
|
138.00p
|
144.80p
|
137.40p
|
142.80p
|
298,083
|
|
12/02/2025
|
145.20p
|
146.40p
|
138.00p
|
138.80p
|
214,872
|
|
11/02/2025
|
148.80p
|
152.40p
|
145.40p
|
145.40p
|
342,588
|
|
10/02/2025
|
151.40p
|
152.40p
|
148.00p
|
149.60p
|
526,116
|
|
07/02/2025
|
152.80p
|
152.80p
|
148.20p
|
150.00p
|
897,860
|
|
06/02/2025
|
144.20p
|
152.20p
|
139.60p
|
142.20p
|
1,757,999
|
|
05/02/2025
|
144.00p
|
144.00p
|
139.20p
|
142.20p
|
250,380
|
|
04/02/2025
|
148.00p
|
149.80p
|
145.40p
|
148.80p
|
192,632
|
|
03/02/2025
|
154.20p
|
156.80p
|
144.20p
|
148.80p
|
265,194
|
|
31/01/2025
|
161.80p
|
161.80p
|
155.11p
|
156.60p
|
321,166
|
|
30/01/2025
|
157.00p
|
162.00p
|
153.00p
|
158.20p
|
309,673
|
|
29/01/2025
|
156.00p
|
160.20p
|
155.40p
|
157.00p
|
331,268
|
|
28/01/2025
|
154.00p
|
162.40p
|
148.78p
|
158.00p
|
1,209,489
|
|
27/01/2025
|
139.60p
|
151.88p
|
137.20p
|
149.60p
|
725,263
|
|
24/01/2025
|
128.00p
|
140.80p
|
128.00p
|
140.20p
|
598,510
|
|
23/01/2025
|
132.20p
|
136.00p
|
129.20p
|
131.00p
|
457,246
|
|
22/01/2025
|
137.00p
|
137.60p
|
130.00p
|
137.00p
|
360,831
|
|
21/01/2025
|
139.00p
|
141.66p
|
136.40p
|
139.80p
|
284,125
|
|
20/01/2025
|
141.00p
|
141.80p
|
136.26p
|
139.80p
|
123,773
|
|
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
|