tiprankstipranks
Synthomer plc (GB:SYNT)
:SYNT
UK Market

Synthomer (SYNT) Historical Prices

Compare
71 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 31, 2025
119.80
122.00
114.20
116.80
116.80
-4.73%
329,533
0.63
Mar 28, 2025
118.00
122.60
118.00
122.60
122.60
+2.17%
638,550
1.23
Mar 27, 2025
118.20
123.00
116.80
120.00
120.00
+0.50%
821,370
1.62
Mar 26, 2025
116.00
119.40
112.80
119.40
119.40
+3.83%
257,848
0.51
Mar 25, 2025
112.00
115.76
109.00
115.00
115.00
+4.36%
347,437
0.69
Mar 24, 2025
116.60
117.60
110.20
110.20
110.20
-5.65%
304,175
0.60
Mar 21, 2025
116.00
116.80
110.60
116.80
116.80
-0.17%
3,474,730
7.57
Mar 20, 2025
119.00
119.00
114.20
117.00
117.00
-0.68%
1,763,355
4.03
Mar 19, 2025
123.00
123.00
115.40
117.80
117.80
-3.92%
605,528
1.40
Mar 18, 2025
117.00
125.60
117.00
122.60
122.60
+3.20%
450,772
1.05
Mar 17, 2025
118.00
123.80
117.80
118.80
118.80
+0.34%
325,400
0.76
Mar 14, 2025
117.20
122.16
115.80
118.40
118.40
+3.50%
451,674
1.06
Mar 13, 2025
122.00
125.44
114.00
114.40
114.40
-8.33%
1,780,514
4.45
Mar 12, 2025
137.20
137.70
124.00
124.80
124.80
-9.04%
842,585
2.16
Mar 11, 2025
136.60
139.80
126.50
137.20
137.20
-1.01%
588,094
1.53
Mar 10, 2025
152.00
157.60
138.20
138.60
138.60
-10.47%
998,721
2.67
Mar 07, 2025
153.00
155.40
147.40
154.80
154.80
+1.18%
338,915
0.91
Mar 06, 2025
137.00
153.00
135.50
153.00
153.00
+13.33%
818,852
2.27
Mar 05, 2025
125.00
135.20
123.00
135.00
135.00
+10.47%
422,840
1.19
Mar 04, 2025
129.20
130.80
122.00
122.20
122.20
-5.27%
566,087
1.61
Mar 03, 2025
127.60
133.77
127.60
129.00
129.00
-0.92%
173,321
0.50
Feb 28, 2025
130.40
132.01
128.40
130.20
130.20
-2.25%
231,188
0.66
Feb 27, 2025
136.80
136.80
128.40
133.20
133.20
-0.45%
242,905
0.70
Feb 26, 2025
130.00
138.80
130.00
133.80
133.80
+1.21%
275,592
0.80
Feb 25, 2025
133.00
134.00
129.40
132.20
132.20
-0.45%
323,700
0.94
Feb 24, 2025
132.60
133.80
128.80
132.80
132.80
+0.91%
205,691
0.59
Feb 21, 2025
129.00
133.01
128.20
131.60
131.60
+1.54%
188,627
0.54
Feb 20, 2025
130.00
133.00
127.20
129.60
129.60
-1.07%
439,535
1.27
Feb 19, 2025
136.40
138.00
130.80
131.00
131.00
-4.38%
313,157
0.91
Feb 18, 2025
137.00
139.80
133.00
137.00
137.00
-0.29%
405,892
1.19
Feb 17, 2025
140.40
144.60
137.00
137.40
137.40
-2.55%
106,795
0.31
Feb 14, 2025
142.40
144.00
140.37
141.00
141.00
-1.26%
149,406
0.43
Feb 13, 2025
138.00
144.80
137.40
142.80
142.80
+2.88%
298,083
0.86
Feb 12, 2025
145.20
146.40
138.00
138.80
138.80
-4.54%
214,922
0.61
Feb 11, 2025
148.80
152.40
145.40
145.40
145.40
-2.81%
342,588
0.97
Feb 10, 2025
151.40
152.40
148.00
149.60
149.60
-0.27%
526,120
1.50
Feb 07, 2025
152.80
152.80
148.20
150.00
150.00
-0.79%
1,284,230
3.86
Feb 06, 2025
144.20
152.20
139.60
151.20
151.20
+6.33%
2,058,999
6.79
Feb 05, 2025
144.00
144.00
139.20
142.20
142.20
-2.20%
250,380
0.83
Feb 04, 2025
148.00
149.80
145.40
145.40
145.40
-2.28%
192,632
0.64
Feb 03, 2025
154.20
156.80
144.20
148.80
148.80
-4.98%
265,196
0.88
Jan 31, 2025
161.80
161.80
155.11
156.60
156.60
-1.01%
321,166
1.05
Jan 30, 2025
157.00
162.00
153.00
158.20
158.20
+0.76%
309,673
0.99
Jan 29, 2025
156.00
160.20
155.40
157.00
157.00
-0.63%
331,268
1.03
Jan 28, 2025
154.00
162.40
148.78
158.00
158.00
+5.61%
1,209,488
3.97
Jan 27, 2025
139.60
151.88
137.20
149.60
149.60
+6.70%
725,262
2.44
Jan 24, 2025
128.00
140.80
128.00
140.20
140.20
+7.02%
598,538
1.85
Jan 23, 2025
132.20
136.00
129.20
131.00
131.00
0.00%
457,247
1.40
Jan 22, 2025
137.00
137.60
130.00
131.00
131.00
-4.38%
365,411
0.89
Jan 21, 2025
139.00
141.66
136.40
137.00
137.00
-2.00%
284,275
0.69
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis