Synthomer plc (SYNT.L) LSE

59.40

-1.9(-3.10%)

Updated at December 04 05:00PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20256259.459.462.158.7216,622
December 03, 202560.961.361.361.459.3216,413
December 02, 202563.459.759.763.459.3318,874
December 01, 20256362.162.163.661.1661,145
November 28, 202560636363.459.51.52M
November 27, 202555.859.859.859.855727,261
November 26, 202555565656.9753.77441,490
November 25, 202549.354.554.554.549.3529,717
November 24, 202549.949.6549.6550.649.05327,192
November 21, 20255049.5549.555048.2330,304
November 20, 202549.149.149.150.948.9347,458
November 19, 202550.2650.250.25150149,347
November 18, 202552.150.350.353.2249.65574,741
November 17, 20255452.452.45452.26214,018
November 14, 202554.153.153.15551.8291,613
November 13, 20255554.154.15553.4356,211
November 12, 202549.2545455.5448.842.1M
November 11, 20254748.648.65047426,696
November 10, 202546.8547.947.949.545.5441,841
November 07, 202547.3246.0546.0547.9545.4602,978
November 06, 202548.446.7546.7549.746.05811,015
November 05, 20255048.2548.2550.748.151.55M
November 04, 202551505052.8501.28M
November 03, 20255552.352.35551.3696,130
October 31, 20255353.753.754.652.7451,654
October 30, 20255454.254.255.853.6539,288
October 29, 202556.8555557.754.2395,734
October 28, 202555.2565656.954.6597,526
October 27, 202557.156.256.258.955.43906,780
October 24, 20255858.258.258.956852,169
October 23, 202558575760.3156.37871,415
October 22, 20255856.956.95856.27910,223
October 21, 202558.9575758.956.6569,813
October 20, 20255857.757.758.8656.1441,265
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved