Synthomer plc (SYNT.L) LSE

56.93

-0.771(-1.34%)

Updated at October 21 10:58AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20256157.257.26156.8858,770
October 16, 202560.859.659.660.858376,074
October 15, 20256059.459.462.359.42.76M
October 14, 20256159.259.262.858877,743
October 13, 20256161.461.46461729,162
October 10, 202567.261.561.568.461.51.28M
October 09, 202567.2267.267.268.766.5351,464
October 08, 20256867.367.369.166.8839,655
October 07, 202569.268.468.469.7266.1718,077
October 06, 20257168.568.57268.3538,612
October 03, 202572717174.2169.76638,441
October 02, 20257773.173.178.770.51.17M
October 01, 20257876767875.5639,822
September 30, 202573.477.477.477.873575,209
September 29, 202572.173.373.374.571.8485,869
September 26, 202572.171.871.873.871.2229,981
September 25, 202574.272.972.974.872.62.72M
September 24, 202572.874.774.777.972.81.1M
September 23, 202569.473.573.573.569.41.34M
September 22, 202568.970.170.170.867.1577,934
September 19, 202566.5368.268.268.5641.4M
September 18, 20256465.965.966.7564663,982
September 17, 20256365.465.46662.51.16M
September 16, 20256363.363.366.1621.81M
September 15, 20255962.662.664594.02M
September 12, 202560.9606060.956.581.76M
September 11, 202558606060.758661,833
September 10, 202559.158.958.960.2758.43275,722
September 09, 202558.259.359.360.657.42.08M
September 08, 202560.1859.159.160.958.6254,015
September 05, 20255959.659.661.2591.31M
September 04, 202559.659.859.860.557.8957,262
September 03, 202560.758.558.561.258.2893,677
September 02, 202561.359.659.661.359.25720,321
September 01, 20256060.760.761.760256,049
August 29, 202562.4460.660.662.4560.5436,553
August 28, 202562.262.362.365.161.8585,510
August 27, 202566.27636367.362.7448,720
August 26, 202566.3666666.363.32338,492
August 22, 202563.2165.465.466.361.9518,214
August 21, 202563.9662.962.965.962.4258,790
August 20, 202565.563.863.865.562.361.08M
August 19, 20256565.365.367.363.82349,313
August 18, 202567.265.565.568.963.8823,696
August 15, 202566.1686870.766.1539,913
August 14, 20256667.867.867.864.1508,544
August 13, 202563666666.763676,982
August 12, 202560.1564.264.264.7592.58M
August 11, 202562.659.659.66359.2943,573
August 08, 202564.1761.861.864.861.51.22M
August 07, 20256464.464.464.762.31.63M
August 06, 20256563.263.265.8613.34M
August 05, 202577.8636377.8625.98M
August 04, 202579.3978.878.88278.71514,742
August 01, 202579.97808082.679.1889,938
July 31, 202586.8828286.8979.11.42M
July 30, 20259084.484.490.984.1677,168
July 29, 202592.9190.390.393.990.3663,993
July 28, 202596.88929299.290.9537,129
July 25, 202596969697.9595.21.83M