tiprankstipranks
Trending News
More News >
Synthomer PLC (GB:SYNT)
LSE:SYNT
UK Market

Synthomer (SYNT) Historical Prices

Compare
70 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
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
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