Education
About Us
Working with TipRanks
Follow Us
Synthomer PLC (GB:SYNT)
LSE:SYNT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 29, 2025
85.10
87.90
83.95
84.90
84.90
-1.16%
1,499,253
2.03
Apr 28, 2025
84.20
87.90
83.90
85.90
85.90
-0.12%
1,407,685
1.93
Apr 25, 2025
85.70
87.20
84.00
86.00
86.00
+2.63%
1,628,932
2.28
Apr 24, 2025
86.00
86.00
82.00
83.80
83.80
-1.18%
508,145
0.71
Apr 23, 2025
81.60
87.50
81.60
84.80
84.80
+5.87%
1,703,517
2.47
Apr 22, 2025
81.30
83.90
78.40
80.10
80.10
-1.23%
414,260
0.60
Apr 17, 2025
84.00
84.00
80.10
81.10
81.10
-2.17%
444,328
0.65
Apr 16, 2025
85.00
85.00
81.50
82.90
82.90
-2.36%
580,881
0.86
Apr 15, 2025
85.20
85.70
83.00
84.90
84.90
+0.35%
437,159
0.65
Apr 14, 2025
83.50
87.90
81.40
84.60
84.60
+3.05%
509,175
0.76
Apr 11, 2025
87.90
89.30
81.90
82.10
82.10
-6.70%
795,951
1.20
Apr 10, 2025
85.00
92.15
85.00
88.00
88.00
+10.83%
2,552,673
4.07
Apr 09, 2025
84.00
84.00
78.20
79.40
79.40
-5.92%
857,841
1.39
Apr 08, 2025
82.40
87.20
82.20
84.40
84.40
-0.47%
1,534,828
2.57
Apr 07, 2025
88.90
91.10
82.96
84.80
84.80
-9.30%
2,675,105
4.75
Apr 04, 2025
99.00
102.60
91.10
93.50
93.50
-5.46%
1,255,284
2.25
Apr 03, 2025
107.80
109.00
98.90
98.90
98.90
-9.76%
1,657,670
3.08
Apr 02, 2025
115.00
117.40
106.20
109.60
109.60
-5.35%
723,421
1.36
Apr 01, 2025
118.20
118.80
115.38
115.80
115.80
-0.86%
157,969
0.30
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
Rows: