SYNTHOMER PLC ORD 1P - Price History
Monthly price history for SYNT.L (SYNTHOMER PLC ORD 1P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £3.28 | £3.28 |
| April 2024 | £2.60 | £2.60 |
| March 2024 | £2.60 | £2.60 |
| February 2024 | £1.46 | £1.46 |
| January 2024 | £1.57 | £1.57 |
| December 2023 | £1.90 | £1.90 |
| November 2023 | £1.72 | £1.72 |
| October 2023 | £1.90 | £1.90 |
| September 2023 | £2.32 | £2.32 |
| August 2023 | £4.71 | £0.24 |
| July 2023 | £6.15 | £0.31 |
| June 2023 | £5.37 | £0.27 |
| May 2023 | £6.62 | £0.33 |
| April 2023 | £8.81 | £0.44 |
| March 2023 | £8.60 | £0.43 |
| February 2023 | £11.26 | £0.56 |
| January 2023 | £11.48 | £0.57 |
| December 2022 | £10.62 | £0.53 |
| November 2022 | £9.81 | £0.49 |
| October 2022 | £8.29 | £0.41 |
| September 2022 | £7.81 | £0.39 |
| August 2022 | £14.42 | £0.72 |
| July 2022 | £17.11 | £0.86 |
| June 2022 | £16.49 | £0.83 |
| May 2022 | £23.83 | £1.21 |
| April 2022 | £22.19 | £1.13 |
| March 2022 | £22.19 | £1.13 |
| February 2022 | £20.83 | £1.06 |
| January 2022 | £26.48 | £1.34 |
| December 2021 | £29.02 | £1.47 |
| November 2021 | £34.16 | £1.73 |
| October 2021 | £36.78 | £1.87 |
| September 2021 | £36.04 | £1.83 |
| August 2021 | £38.75 | £1.97 |
| July 2021 | £38.35 | £1.95 |
| June 2021 | £35.61 | £1.81 |
| May 2021 | £37.64 | £1.95 |
| April 2021 | £36.18 | £1.87 |
| March 2021 | £33.01 | £1.71 |
| February 2021 | £32.71 | £1.69 |
| January 2021 | £30.59 | £1.58 |
| December 2020 | £31.99 | £1.66 |
| November 2020 | £30.62 | £1.59 |
| October 2020 | £26.84 | £1.39 |
| September 2020 | £22.49 | £1.17 |
| August 2020 | £22.30 | £1.16 |
| July 2020 | £20.61 | £1.07 |
| June 2020 | £19.79 | £1.03 |
| May 2020 | £22.44 | £1.17 |
| April 2020 | £20.10 | £1.04 |
| March 2020 | £17.22 | £0.89 |
| February 2020 | £19.96 | £1.04 |
| January 2020 | £23.94 | £1.24 |
| December 2019 | £25.07 | £1.30 |
| November 2019 | £21.57 | £1.12 |
| October 2019 | £19.77 | £1.03 |
| September 2019 | £22.95 | £1.19 |
| August 2019 | £21.87 | £1.14 |
| July 2019 | £21.42 | £1.12 |
| June 2019 | £24.66 | £1.28 |
| May 2019 | £24.15 | £1.26 |
| April 2019 | £27.57 | £1.44 |
| March 2019 | £24.96 | £1.30 |
| February 2019 | £25.03 | £1.31 |
| January 2019 | £23.58 | £1.23 |
| December 2018 | £23.51 | £1.23 |
| November 2018 | £26.73 | £1.40 |
| October 2018 | £29.21 | £1.53 |
| September 2018 | £35.59 | £1.86 |
| August 2018 | £37.26 | £1.95 |
| July 2018 | £34.77 | £1.82 |
| June 2018 | £34.64 | £1.81 |
| May 2018 | £35.38 | £1.85 |
| April 2018 | £32.46 | £1.70 |
| March 2018 | £31.45 | £1.65 |
| February 2018 | £31.04 | £1.63 |
| January 2018 | £31.08 | £1.63 |
| December 2017 | £32.22 | £1.69 |
| November 2017 | £31.29 | £1.64 |
| October 2017 | £32.12 | £1.68 |
| September 2017 | £31.99 | £1.68 |
| August 2017 | £30.98 | £1.63 |
| July 2017 | £32.16 | £1.69 |
| June 2017 | £31.97 | £1.68 |
| May 2017 | £32.94 | £1.73 |
| April 2017 | £32.32 | £1.70 |
| March 2017 | £31.09 | £1.64 |
| February 2017 | £29.19 | £1.54 |
| January 2017 | £29.46 | £1.55 |
| December 2016 | £25 | £1.32 |
| November 2016 | £24.24 | £1.28 |
| October 2016 | £23.36 | £1.23 |
| September 2016 | £24.10 | £1.27 |
| August 2016 | £23.77 | £1.25 |
| July 2016 | £23.88 | £1.26 |
| June 2016 | £21.19 | £1.12 |
| May 2016 | £23.62 | £1.25 |
| April 2016 | £22.66 | £1.20 |
| March 2016 | £23.72 | £1.25 |
| February 2016 | £19.60 | £1.03 |
| January 2016 | £19.10 | £1.01 |
| December 2015 | £20.72 | £1.09 |
| November 2015 | £20.94 | £1.11 |
| October 2015 | £21.56 | £1.14 |
| September 2015 | £22.12 | £1.17 |
| August 2015 | £22.36 | £1.18 |
| July 2015 | £20.91 | £1.11 |
| June 2015 | £20.26 | £1.07 |
| May 2015 | £22.65 | £1.20 |
| April 2015 | £20.66 | £1.10 |
| March 2015 | £19.95 | £1.06 |
| February 2015 | £18.90 | £1 |
| January 2015 | £15.74 | £0.84 |
| December 2014 | £15.33 | £0.81 |
| November 2014 | £14.41 | £0.77 |
| October 2014 | £13.15 | £0.70 |
| September 2014 | £13.68 | £0.73 |
| August 2014 | £15.14 | £0.81 |
| July 2014 | £13.75 | £0.73 |
| June 2014 | £14.98 | £0.80 |
| May 2014 | £16.88 | £0.90 |
| April 2014 | £17.01 | £0.91 |
| March 2014 | £18.24 | £0.97 |
| February 2014 | £17.08 | £0.91 |
| January 2014 | £17.52 | £0.94 |
| December 2013 | £16.39 | £0.87 |
| November 2013 | £14.91 | £0.80 |
| October 2013 | £15.69 | £0.84 |
| September 2013 | £15.18 | £0.82 |
| August 2013 | £14.34 | £0.77 |
| July 2013 | £12.54 | £0.68 |
| June 2013 | £12.24 | £0.66 |
| May 2013 | £12.82 | £0.70 |
| April 2013 | £12.59 | £0.69 |
| March 2013 | £13.47 | £0.74 |
| February 2013 | £12.96 | £0.71 |
| January 2013 | £12.42 | £0.68 |
| December 2012 | £11.82 | £0.65 |
| November 2012 | £11.22 | £0.62 |
| October 2012 | £9.22 | £0.51 |
| September 2012 | £10.27 | £0.57 |
| August 2012 | £10.03 | £0.56 |
| July 2012 | £8.65 | £0.48 |
| June 2012 | £8.97 | £0.50 |
| May 2012 | £12.31 | £0.69 |
| April 2012 | £14.23 | £0.80 |
| March 2012 | £15.16 | £0.85 |
| February 2012 | £13.10 | £0.74 |
| January 2012 | £11.97 | £0.67 |
| December 2011 | £10.04 | £0.56 |
| November 2011 | £10.40 | £0.58 |
| October 2011 | £10.41 | £0.59 |
| September 2011 | £9.75 | £0.55 |
| August 2011 | £10.87 | £0.62 |
| July 2011 | £12.92 | £0.73 |
| June 2011 | £13.79 | £0.78 |
| May 2011 | £13.40 | £0.76 |
| April 2011 | £13.18 | £0.75 |
| March 2011 | £12.13 | £0.69 |
| February 2011 | £12.90 | £0.74 |
| January 2011 | £13.23 | £0.75 |
| December 2010 | £12.12 | £0.69 |
| November 2010 | £9.40 | £0.54 |
| October 2010 | £10.02 | £0.57 |
| September 2010 | £9.34 | £0.54 |
| August 2010 | £8.36 | £0.48 |
| July 2010 | £7.91 | £0.45 |
| June 2010 | £6.90 | £0.40 |
| May 2010 | £6.72 | £0.39 |
| April 2010 | £7.90 | £0.45 |
| March 2010 | £6.83 | £0.39 |
| February 2010 | £6.51 | £0.37 |
| January 2010 | £6.74 | £0.39 |
| December 2009 | £5.85 | £0.34 |
| November 2009 | £5.89 | £0.34 |
| October 2009 | £6.51 | £0.37 |
| September 2009 | £5.29 | £0.30 |
| August 2009 | £5.28 | £0.30 |
| July 2009 | £4.43 | £0.25 |
| June 2009 | £4.11 | £0.24 |
| May 2009 | £3.16 | £0.18 |
| April 2009 | £2.43 | £0.14 |
| March 2009 | £1.77 | £0.10 |
| February 2009 | £2 | £0.12 |
| January 2009 | £2.05 | £0.12 |
| December 2008 | £2.12 | £0.12 |
| November 2008 | £2.93 | £0.17 |
| October 2008 | £3.20 | £0.19 |
| September 2008 | £4.60 | £0.28 |
| August 2008 | £5.30 | £0.32 |
| July 2008 | £4.40 | £0.27 |
| June 2008 | £4.48 | £0.27 |
| May 2008 | £5.24 | £0.33 |
| April 2008 | £5.59 | £0.35 |
| March 2008 | £5.47 | £0.35 |
| February 2008 | £5.94 | £0.38 |
| January 2008 | £4.93 | £0.31 |
| December 2007 | £6.58 | £0.42 |
| November 2007 | £5.86 | £0.37 |
| October 2007 | £7.81 | £0.50 |
| September 2007 | £7.78 | £0.50 |
| August 2007 | £8.20 | £0.53 |
| July 2007 | £7.50 | £0.49 |
| June 2007 | £7.79 | £0.50 |
| May 2007 | £8.09 | £0.52 |
| April 2007 | £8.10 | £0.54 |
| March 2007 | £7.96 | £0.53 |
| February 2007 | £8.38 | £0.56 |
| January 2007 | £8.06 | £0.53 |
| December 2006 | £7.70 | £0.51 |
| November 2006 | £7.47 | £0.50 |
| October 2006 | £7.70 | £0.51 |
| September 2006 | £7.18 | £0.49 |
| August 2006 | £7.63 | £0.52 |
| July 2006 | £7.05 | £0.48 |
| June 2006 | £7.42 | £0.50 |
| May 2006 | £8 | £0.54 |
| April 2006 | £8.64 | £0.60 |
| March 2006 | £9.16 | £0.63 |
| February 2006 | £8.64 | £0.60 |
| January 2006 | £8.16 | £0.56 |
| December 2005 | £8.44 | £0.58 |
| November 2005 | £8.92 | £0.62 |
| October 2005 | £8 | £0.55 |
| September 2005 | £8.29 | £0.58 |
| August 2005 | £7.32 | £0.51 |
| July 2005 | £7.77 | £0.55 |
| June 2005 | £7.88 | £0.55 |
| May 2005 | £7.41 | £0.54 |
| April 2005 | £7.35 | £0.53 |
| March 2005 | £8.35 | £0.61 |
| February 2005 | £9.11 | £0.66 |
| January 2005 | £8.93 | £0.65 |
| December 2004 | £8.64 | £0.63 |
| November 2004 | £8.93 | £0.65 |
| October 2004 | £7.69 | £0.56 |
| September 2004 | £7.68 | £0.57 |
| August 2004 | £7.91 | £0.59 |
| July 2004 | £8.40 | £0.62 |
| June 2004 | £8.23 | £0.61 |
| May 2004 | £6.92 | £0.53 |
| April 2004 | £6.55 | £0.50 |
| March 2004 | £6.75 | £0.52 |
| February 2004 | £7.61 | £0.58 |
| January 2004 | £6.98 | £0.54 |
| December 2003 | £7.35 | £0.56 |
| November 2003 | £7.30 | £0.56 |
| October 2003 | £7.87 | £0.60 |
| September 2003 | £8.14 | £0.64 |
| August 2003 | £8.92 | £0.70 |
| July 2003 | £10.45 | £0.82 |
| June 2003 | £10.59 | £0.83 |
| May 2003 | £9.53 | £0.76 |
| April 2003 | £9.13 | £0.73 |
| March 2003 | £8.39 | £0.67 |
| February 2003 | £7.95 | £0.63 |
| January 2003 | £6.92 | £0.55 |
| December 2002 | £7.73 | £0.62 |
| November 2002 | £7.60 | £0.61 |
| October 2002 | £7.70 | £0.61 |
| September 2002 | £6.71 | £0.55 |
| August 2002 | £7.58 | £0.62 |
| July 2002 | £8.17 | £0.66 |
| June 2002 | £8.26 | £0.67 |
| May 2002 | £8.07 | £0.67 |
| April 2002 | £8.14 | £0.68 |
| March 2002 | £7.79 | £0.65 |
| February 2002 | £6.97 | £0.58 |
| January 2002 | £6.61 | £0.55 |
| December 2001 | £5.86 | £0.49 |
| November 2001 | £6.27 | £0.52 |
| October 2001 | £5.05 | £0.42 |
| September 2001 | £4.37 | £0.37 |
| August 2001 | £5.23 | £0.45 |
| July 2001 | £4.99 | £0.43 |
| June 2001 | £4.95 | £0.42 |
| May 2001 | £4.92 | £0.42 |
| April 2001 | £4.99 | £0.43 |
| March 2001 | £4.77 | £0.42 |
| February 2001 | £4.21 | £0.37 |
| January 2001 | £5.06 | £0.45 |
| December 2000 | £4.12 | £0.37 |
| November 2000 | £3.87 | £0.34 |
| October 2000 | £3.50 | £0.31 |
| September 2000 | £4.25 | £0.39 |
| August 2000 | £4.13 | £0.38 |
| July 2000 | £4.46 | £0.41 |
| June 2000 | £4.33 | £0.39 |
| May 2000 | £5.52 | £0.50 |
| April 2000 | £4.92 | £0.45 |
| March 2000 | £4.68 | £0.44 |
| February 2000 | £4.67 | £0.44 |
| January 2000 | £6.09 | £0.57 |
| December 1999 | £5.76 | £0.54 |
| November 1999 | £6.39 | £0.60 |
| October 1999 | £6.78 | £0.64 |
| September 1999 | £7.07 | £0.68 |
| August 1999 | £8.35 | £0.80 |
| July 1999 | £8.35 | £0.80 |
| June 1999 | £8.09 | £0.77 |
| May 1999 | £8.18 | £0.78 |
| April 1999 | £7.65 | £0.73 |
| March 1999 | £7.09 | £0.69 |
| February 1999 | £5.69 | £0.56 |
| January 1999 | £5.93 | £0.58 |
| December 1998 | £5.67 | £0.55 |
| November 1998 | £5.99 | £0.59 |
| October 1998 | £6.54 | £0.64 |
| September 1998 | £5.05 | £0.50 |
| August 1998 | £6.63 | £0.66 |
| July 1998 | £6.47 | £0.65 |
| June 1998 | £8.34 | £0.83 |
| May 1998 | £9.58 | £0.96 |
| April 1998 | £8.40 | £0.84 |
| March 1998 | £7.94 | £0.80 |
| February 1998 | £7.20 | £0.73 |
| January 1998 | £6.66 | £0.68 |
| December 1997 | £6.28 | £0.64 |
| November 1997 | £6.98 | £0.71 |
| October 1997 | £7.76 | £0.79 |
| September 1997 | £7.37 | £0.76 |
| August 1997 | £7.35 | £0.75 |
| July 1997 | £6.55 | £0.67 |
| June 1997 | £7.18 | £0.74 |
| May 1997 | £7.19 | £0.74 |
| April 1997 | £7.89 | £0.81 |
| March 1997 | £7.65 | £0.80 |
| February 1997 | £7.62 | £0.79 |
| January 1997 | £8.05 | £0.84 |
| December 1996 | £8.11 | £0.84 |
| November 1996 | £8.36 | £0.87 |
| October 1996 | £8.18 | £0.85 |
| September 1996 | £8.25 | £0.87 |
| August 1996 | £7.93 | £0.83 |
| July 1996 | £7.61 | £0.80 |
| June 1996 | £7.52 | £0.79 |
| May 1996 | £7.84 | £0.82 |
| April 1996 | £7.59 | £0.80 |
| March 1996 | £7.01 | £0.75 |
| February 1996 | £6.92 | £0.74 |
| January 1996 | £6.78 | £0.72 |
| December 1995 | £6.34 | £0.68 |
| November 1995 | £6.45 | £0.69 |
| October 1995 | £0.70 | £1.92 |
| September 1995 | £0.74 | £2.04 |
| August 1995 | £6.46 | £0.69 |
| July 1995 | £6.28 | £0.68 |
| June 1995 | £6.13 | £0.66 |
| May 1995 | £6.09 | £0.66 |
| April 1995 | £5.70 | £0.61 |
| March 1995 | £5.05 | £0.55 |
| February 1995 | £5.07 | £0.55 |
| January 1995 | £5.33 | £0.58 |
| December 1994 | £5.66 | £0.62 |
| November 1994 | £5.72 | £0.62 |
| October 1994 | £5.76 | £0.63 |
| September 1994 | £5.50 | £0.61 |
| August 1994 | £6.58 | £0.73 |
| July 1994 | £5.86 | £0.65 |
| June 1994 | £5.86 | £0.65 |
| May 1994 | £6.42 | £0.71 |
| April 1994 | £6.72 | £0.74 |
| March 1994 | £5.44 | £0.61 |
| February 1994 | £6.01 | £0.67 |
| January 1994 | £6.11 | £0.68 |
| December 1993 | £5.20 | £0.58 |
| November 1993 | £5.22 | £0.58 |
| October 1993 | £5.06 | £0.56 |
| September 1993 | £4.79 | £0.54 |
| August 1993 | £5.23 | £0.59 |
| July 1993 | £4.75 | £0.54 |
| June 1993 | £0.52 | £1.50 |
| May 1993 | £0.57 | £1.67 |
| April 1993 | £0.58 | £1.69 |
| March 1993 | £0.59 | £1.73 |
| February 1993 | £0.57 | £1.68 |
| January 1993 | £0.53 | £1.54 |
| December 1992 | £0.47 | £1.36 |
| November 1992 | £0.45 | £1.33 |
| October 1992 | £0.45 | £1.32 |
| September 1992 | £0.45 | £1.32 |
| August 1992 | £0.42 | £1.23 |
| July 1992 | £0.45 | £1.31 |
| June 1992 | £0.51 | £1.48 |
| May 1992 | £0.53 | £1.55 |
| April 1992 | £0.50 | £1.46 |
| March 1992 | £0.43 | £1.27 |
| February 1992 | £0.46 | £1.34 |
| January 1992 | £0.46 | £1.35 |
| December 1991 | £0.44 | £1.28 |
| November 1991 | £0.41 | £1.22 |
| October 1991 | £0.44 | £1.28 |
| September 1991 | £0.37 | £1.10 |
| August 1991 | £0.34 | £0.98 |
| July 1991 | £0.35 | £1.02 |
| June 1991 | £0.32 | £0.95 |
| May 1991 | £0.30 | £0.88 |
| April 1991 | £0.28 | £0.81 |
| March 1991 | £0.25 | £0.73 |
| February 1991 | £0.22 | £0.65 |
| January 1991 | £0.18 | £0.53 |
| December 1990 | £0.17 | £0.51 |
| November 1990 | £0.16 | £0.47 |
| October 1990 | £0.16 | £0.46 |
| September 1990 | £0.17 | £0.51 |
| August 1990 | £0.22 | £0.64 |
| July 1990 | £0.24 | £0.69 |
| June 1990 | £0.24 | £0.72 |
| May 1990 | £0.23 | £0.68 |
| April 1990 | £0.22 | £0.64 |
| March 1990 | £0.26 | £0.76 |
| February 1990 | £0.25 | £0.74 |
| January 1990 | £0.26 | £0.76 |
| December 1989 | £0.26 | £0.76 |
| November 1989 | £0.25 | £0.74 |
| October 1989 | £0.25 | £0.74 |
| September 1989 | £0.28 | £0.81 |
| August 1989 | £0.27 | £0.78 |
| July 1989 | £0.27 | £0.80 |
| June 1989 | £0.25 | £0.73 |
| May 1989 | £0.25 | £0.74 |
| April 1989 | £0.26 | £0.76 |
| March 1989 | £0.25 | £0.74 |
| February 1989 | £0.24 | £0.70 |
| January 1989 | £0.24 | £0.71 |
| December 1988 | £0.22 | £0.64 |
| November 1988 | £0.22 | £0.65 |
| October 1988 | £0.23 | £0.68 |
| September 1988 | £0.24 | £0.70 |
| August 1988 | £0.24 | £0.71 |
| July 1988 | £0.26 | £0.76 |
SYNT.L
Price: £3.28
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.20 GBp
P/E Ratio: -0.57
Exchange: LSE
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 467.8 million
Average Dividend Frequency: 2