Singapore markets open in 1 hour 56 minutes
Straits Times Index
3,217.41 +10.42 (+0.32%) S&P 500
4,288.05 -11.65 (-0.27%) Dow
33,507.50 -158.80 (-0.47%) Nasdaq
13,219.32 +18.02 (+0.14%) Bitcoin USD
28,011.38 +999.38 (+3.70%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Synthomer plc (SYNT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 257.00 | 257.00 | 226.00 | 232.00 | 232.00 | 1,267,131 |
| 28 Sept 2023 | 280.00 | 282.70 | 248.85 | 250.00 | 250.00 | 803,689 |
| 27 Sept 2023 | 297.11 | 297.11 | 273.35 | 275.86 | 275.86 | 573,879 |
| 26 Sept 2023 | 294.64 | 301.37 | 272.58 | 292.21 | 292.21 | 230,977 |
| 26 Sept 2023 | 1:20 Stock split | |||||
| 25 Sept 2023 | 299.35 | 310.85 | 288.89 | 296.85 | 296.85 | 445,890 |
| 22 Sept 2023 | 304.81 | 317.33 | 300.24 | 305.69 | 305.69 | 1,574,118 |
| 21 Sept 2023 | 326.31 | 326.31 | 300.53 | 302.01 | 302.01 | 631,649 |
| 20 Sept 2023 | 309.37 | 331.32 | 309.37 | 318.80 | 318.80 | 399,352 |
| 19 Sept 2023 | 331.47 | 342.37 | 311.39 | 313.06 | 313.06 | 460,796 |
| 18 Sept 2023 | 360.93 | 364.03 | 318.51 | 324.10 | 324.10 | 480,140 |
| 15 Sept 2023 | 357.40 | 373.09 | 347.68 | 351.95 | 351.95 | 2,226,916 |
| 14 Sept 2023 | 333.09 | 361.23 | 333.09 | 353.57 | 353.57 | 578,144 |
| 13 Sept 2023 | 338.54 | 341.93 | 324.10 | 339.57 | 339.57 | 1,592,498 |
| 12 Sept 2023 | 353.42 | 353.57 | 330.44 | 333.68 | 333.68 | 1,977,914 |
| 11 Sept 2023 | 346.20 | 359.76 | 338.98 | 352.98 | 352.98 | 714,123 |
| 08 Sept 2023 | 344.73 | 356.81 | 326.46 | 350.03 | 350.03 | 1,278,719 |
| 07 Sept 2023 | 368.30 | 382.66 | 302.01 | 331.47 | 331.47 | 2,439,266 |
| 06 Sept 2023 | 445.64 | 456.07 | 445.64 | 447.85 | 447.85 | 373,650 |
| 05 Sept 2023 | 458.90 | 463.69 | 444.17 | 447.49 | 447.49 | 386,443 |
| 04 Sept 2023 | 463.69 | 473.96 | 453.45 | 458.90 | 458.90 | 232,239 |
| 01 Sept 2023 | 486.16 | 486.16 | 458.53 | 458.53 | 458.53 | 276,076 |
| 31 Aug 2023 | 480.26 | 487.63 | 466.66 | 471.42 | 471.42 | 226,154 |
| 30 Aug 2023 | 486.16 | 503.84 | 477.69 | 477.69 | 477.69 | 126,966 |
| 29 Aug 2023 | 465.53 | 501.99 | 465.53 | 495.00 | 495.00 | 211,221 |
| 25 Aug 2023 | 479.16 | 481.00 | 465.16 | 468.11 | 468.11 | 171,487 |
| 24 Aug 2023 | 486.52 | 504.57 | 477.32 | 479.16 | 479.16 | 182,527 |
| 23 Aug 2023 | 489.84 | 500.89 | 460.38 | 494.26 | 494.26 | 261,010 |
| 22 Aug 2023 | 497.21 | 505.31 | 489.47 | 489.47 | 489.47 | 268,910 |
| 21 Aug 2023 | 518.57 | 524.09 | 492.05 | 497.94 | 497.94 | 298,698 |
| 18 Aug 2023 | 538.46 | 538.46 | 505.74 | 510.83 | 510.83 | 207,952 |
| 17 Aug 2023 | 533.30 | 549.14 | 523.36 | 526.67 | 526.67 | 149,510 |
| 16 Aug 2023 | 591.12 | 591.12 | 533.30 | 537.72 | 537.72 | 327,783 |
| 15 Aug 2023 | 622.43 | 622.43 | 574.55 | 577.13 | 577.13 | 104,259 |
| 14 Aug 2023 | 615.80 | 617.64 | 596.28 | 607.70 | 607.70 | 78,610 |
| 11 Aug 2023 | 623.16 | 623.16 | 606.22 | 615.06 | 615.06 | 93,242 |
| 10 Aug 2023 | 621.32 | 621.32 | 606.22 | 611.38 | 611.38 | 121,540 |
| 09 Aug 2023 | 612.48 | 614.33 | 597.02 | 609.17 | 609.17 | 135,270 |
| 08 Aug 2023 | 623.53 | 623.53 | 599.96 | 612.12 | 612.12 | 122,784 |
| 07 Aug 2023 | 609.17 | 630.16 | 604.93 | 609.17 | 609.17 | 97,805 |
| 04 Aug 2023 | 584.49 | 626.11 | 584.49 | 623.16 | 623.16 | 135,442 |
| 03 Aug 2023 | 599.96 | 610.27 | 567.18 | 593.33 | 593.33 | 186,442 |
| 02 Aug 2023 | 603.64 | 613.22 | 594.44 | 609.91 | 609.91 | 138,925 |
| 01 Aug 2023 | 615.80 | 625.37 | 612.85 | 620.22 | 620.22 | 106,569 |
| 31 Jul 2023 | 578.97 | 617.27 | 574.92 | 614.69 | 614.69 | 155,217 |
| 28 Jul 2023 | 601.80 | 614.31 | 582.65 | 589.28 | 589.28 | 80,567 |
| 27 Jul 2023 | 634.21 | 640.84 | 599.22 | 601.07 | 601.07 | 108,908 |
| 26 Jul 2023 | 621.32 | 633.48 | 604.38 | 629.06 | 629.06 | 139,100 |
| 25 Jul 2023 | 589.28 | 632.37 | 589.28 | 614.33 | 614.33 | 156,531 |
| 24 Jul 2023 | 578.97 | 607.33 | 578.97 | 604.38 | 604.38 | 428,143 |
| 21 Jul 2023 | 599.59 | 599.59 | 576.76 | 590.75 | 590.75 | 140,680 |
| 20 Jul 2023 | 588.54 | 601.80 | 571.97 | 593.70 | 593.70 | 373,562 |
| 19 Jul 2023 | 548.03 | 609.17 | 538.82 | 591.86 | 591.86 | 698,895 |
| 18 Jul 2023 | 604.01 | 605.85 | 524.83 | 538.46 | 538.46 | 558,247 |
| 17 Jul 2023 | 619.85 | 624.64 | 586.70 | 589.28 | 589.28 | 122,582 |
| 14 Jul 2023 | 616.17 | 646.00 | 602.54 | 602.91 | 602.91 | 436,925 |
| 13 Jul 2023 | 633.85 | 644.60 | 624.64 | 626.48 | 626.48 | 257,322 |
| 12 Jul 2023 | 620.95 | 645.26 | 604.01 | 637.53 | 637.53 | 179,161 |
| 11 Jul 2023 | 581.91 | 612.12 | 571.60 | 609.91 | 609.91 | 249,561 |
| 10 Jul 2023 | 572.34 | 580.44 | 563.87 | 578.23 | 578.23 | 128,551 |
| 07 Jul 2023 | 552.45 | 572.71 | 543.24 | 571.97 | 571.97 | 111,670 |
| 06 Jul 2023 | 567.18 | 572.34 | 548.96 | 555.77 | 555.77 | 575,361 |
| 05 Jul 2023 | 569.39 | 583.02 | 557.61 | 567.18 | 567.18 | 265,744 |
| 04 Jul 2023 | 553.56 | 578.23 | 544.72 | 578.23 | 578.23 | 424,145 |
| 03 Jul 2023 | 546.56 | 551.71 | 535.14 | 551.71 | 551.71 | 113,768 |
| 30 Jun 2023 | 523.36 | 549.50 | 523.36 | 536.98 | 536.98 | 98,555 |
| 29 Jun 2023 | 560.19 | 566.81 | 534.40 | 538.82 | 538.82 | 143,621 |
| 28 Jun 2023 | 535.88 | 568.66 | 530.72 | 558.71 | 558.71 | 165,616 |
| 27 Jun 2023 | 545.08 | 552.08 | 528.51 | 535.88 | 535.88 | 102,864 |
| 26 Jun 2023 | 527.41 | 546.18 | 516.73 | 539.56 | 539.56 | 259,084 |
| 23 Jun 2023 | 525.93 | 544.35 | 520.78 | 522.99 | 522.99 | 342,591 |
| 22 Jun 2023 | 524.09 | 553.56 | 518.57 | 528.14 | 528.14 | 717,391 |
| 21 Jun 2023 | 530.35 | 546.93 | 515.62 | 529.62 | 529.62 | 698,404 |
| 20 Jun 2023 | 590.75 | 590.75 | 528.14 | 537.72 | 537.72 | 696,560 |
| 19 Jun 2023 | 604.38 | 609.91 | 586.33 | 589.65 | 589.65 | 222,545 |
| 16 Jun 2023 | 619.11 | 643.81 | 615.06 | 615.80 | 615.80 | 446,621 |
| 15 Jun 2023 | 666.26 | 666.26 | 606.96 | 627.58 | 627.58 | 470,446 |
| 14 Jun 2023 | 676.94 | 684.30 | 657.78 | 658.52 | 658.52 | 155,474 |
| 13 Jun 2023 | 658.15 | 668.44 | 641.51 | 659.63 | 659.63 | 442,509 |
| 12 Jun 2023 | 648.21 | 663.01 | 636.42 | 648.21 | 648.21 | 201,794 |
| 09 Jun 2023 | 684.30 | 696.46 | 648.21 | 648.21 | 648.21 | 216,099 |
| 08 Jun 2023 | 710.82 | 718.19 | 685.78 | 687.99 | 687.99 | 157,539 |
| 07 Jun 2023 | 692.41 | 706.58 | 682.09 | 705.66 | 705.66 | 273,279 |
| 06 Jun 2023 | 710.08 | 710.08 | 684.30 | 692.41 | 692.41 | 453,378 |
| 05 Jun 2023 | 693.88 | 704.08 | 668.92 | 691.30 | 691.30 | 737,360 |
| 02 Jun 2023 | 683.20 | 687.23 | 665.15 | 676.57 | 676.57 | 194,586 |
| 01 Jun 2023 | 678.41 | 679.15 | 652.09 | 661.84 | 661.84 | 187,590 |
| 31 May 2023 | 692.77 | 692.77 | 651.20 | 661.84 | 661.84 | 525,993 |
| 30 May 2023 | 736.60 | 738.07 | 676.20 | 676.20 | 676.20 | 179,324 |
| 26 May 2023 | 777.85 | 777.85 | 725.18 | 725.18 | 725.18 | 116,233 |
| 25 May 2023 | 804.37 | 804.37 | 755.02 | 755.02 | 755.02 | 87,631 |
| 24 May 2023 | 829.41 | 829.41 | 782.27 | 786.69 | 786.69 | 54,981 |
| 23 May 2023 | 820.57 | 827.94 | 786.69 | 805.10 | 805.10 | 75,962 |
| 22 May 2023 | 785.95 | 808.45 | 783.74 | 802.90 | 802.90 | 95,662 |
| 19 May 2023 | 804.37 | 816.15 | 785.25 | 802.90 | 802.90 | 97,536 |
| 18 May 2023 | 794.06 | 813.21 | 786.71 | 806.58 | 806.58 | 169,542 |
| 17 May 2023 | 791.85 | 802.90 | 770.63 | 794.06 | 794.06 | 230,620 |
| 16 May 2023 | 810.26 | 822.05 | 804.69 | 811.73 | 811.73 | 345,923 |
| 15 May 2023 | 810.26 | 833.83 | 810.26 | 825.73 | 825.73 | 132,041 |
| 12 May 2023 | 810.26 | 832.36 | 810.26 | 816.89 | 816.89 | 103,424 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
