Synthomer PLC (SYNT) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:29:40 | 108.40p | 7 | £7.59 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:40 | 108.40p | 753 | £816.25 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:08 | 108.40p | 3 | £3.25 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:08 | 108.40p | 2 | £2.17 | Exchange | Sell | AT |
| 18/09/2026 | 15:24:38 | 108.60p | 1,817 | £1,973.26 | Exchange | Sell | AT |
| 18/09/2026 | 15:24:38 | 108.60p | 3,183 | £3,456.74 | Exchange | Sell | AT |
| 18/09/2026 | 15:23:36 | 109.80p | 1 | £1.10 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:34 | 109.80p | 6 | £6.59 | Exchange | Buy | AT |
| 18/09/2026 | 15:21:58 | 108.51p | 3,000 | £3,255.36 | Exchange | Sell | OFF |
| 18/09/2026 | 15:19:36 | 108.40p | 2 | £2.17 | Off-book | Sell | OTC |
| 18/09/2026 | 15:19:36 | 108.40p | 117 | £126.83 | Off-book | Sell | OTC |
| 18/09/2026 | 15:19:36 | 108.40p | 119 | £129.00 | Off-book | Sell | SI |
| 18/09/2026 | 15:16:22 | 108.76p | 3,677 | £3,999.11 | Exchange | Sell | OFF |
| 18/09/2026 | 15:11:18 | 109.80p | 5 | £5.49 | Off-book | Buy | SI |
| 18/09/2026 | 15:02:02 | 109.13p | 1,141 | £1,245.20 | Exchange | Buy | OFF |
| 18/09/2026 | 14:55:46 | 108.85p | 1,824 | £1,985.39 | Exchange | Sell | OFF |
| 18/09/2026 | 14:52:41 | 108.80p | 13,209 | £14,371.39 | Exchange | Sell | OFF |
| 18/09/2026 | 14:51:56 | 109.00p | 5,000 | £5,450.00 | Exchange | Buy | AT |
| 18/09/2026 | 14:51:56 | 108.80p | 5,748 | £6,253.82 | Exchange | Buy | AT |
| 18/09/2026 | 14:51:56 | 108.80p | 743 | £808.38 | Exchange | Buy | AT |
| 18/09/2026 | 14:51:53 | 108.80p | 227 | £246.98 | Exchange | Buy | AT |
| 18/09/2026 | 14:43:26 | 109.14p | 18 | £19.64 | Exchange | Buy | OFF |
| 18/09/2026 | 14:38:12 | 108.80p | 1,717 | £1,868.10 | Exchange | Buy | OFF |
| 18/09/2026 | 14:34:33 | 108.60p | 15,000 | £16,290.00 | Exchange | Buy | OFF |
| 18/09/2026 | 14:28:53 | 107.40p | 20 | £21.48 | Off-book | Sell | SI |
| 18/09/2026 | 14:25:43 | 107.80p | 587 | £632.79 | Exchange | Sell | AT |
| 18/09/2026 | 14:25:39 | 107.60p | 496 | £533.70 | Exchange | Buy | AT |
| 18/09/2026 | 14:25:39 | 107.20p | 601 | £644.27 | Exchange | Sell | AT |
| 18/09/2026 | 14:25:39 | 107.20p | 4,200 | £4,502.40 | Exchange | Buy | AT |
| 18/09/2026 | 14:25:39 | 107.20p | 72 | £77.18 | Exchange | Buy | AT |
| 18/09/2026 | 14:22:43 | 106.20p | 362 | £384.44 | Exchange | Sell | AT |
| 18/09/2026 | 14:22:43 | 106.20p | 187 | £198.59 | Exchange | Sell | AT |
| 18/09/2026 | 14:22:41 | 106.60p | 362 | £385.89 | Exchange | Buy | AT |
| 18/09/2026 | 14:22:41 | 106.60p | 362 | £385.89 | Exchange | Buy | AT |
| 18/09/2026 | 14:22:41 | 106.60p | 604 | £643.86 | Exchange | Buy | AT |
| 18/09/2026 | 14:22:41 | 106.20p | 4 | £4.25 | Exchange | Sell | AT |
| 18/09/2026 | 14:22:33 | 106.00p | 4,446 | £4,712.76 | Exchange | Sell | AT |
| 18/09/2026 | 14:22:33 | 106.80p | 221 | £236.03 | Exchange | Buy | AT |
| 18/09/2026 | 14:22:33 | 106.60p | 1,000 | £1,066.00 | Exchange | Sell | AT |
| 18/09/2026 | 14:22:33 | 107.20p | 37 | £39.66 | Exchange | Buy | AT |
| 18/09/2026 | 14:22:33 | 106.60p | 3,372 | £3,594.55 | Off-book | Unknown | SI |
| 18/09/2026 | 14:22:22 | 105.84p | 18,906 | £20,009.83 | Exchange | Sell | OFF |
| 18/09/2026 | 14:17:00 | 106.00p | 14,650 | £15,529.01 | Exchange | Sell | OFF |
| 18/09/2026 | 14:14:20 | 107.20p | 800 | £857.60 | Exchange | Buy | AT |
| 18/09/2026 | 14:14:20 | 107.20p | 7 | £7.50 | Exchange | Buy | AT |
| 18/09/2026 | 14:14:11 | 106.80p | 223 | £238.16 | Exchange | Sell | AT |
| 18/09/2026 | 14:13:53 | 106.00p | 830 | £879.80 | Exchange | Sell | AT |
| 18/09/2026 | 14:13:53 | 106.00p | 778 | £824.68 | Exchange | Sell | AT |
| 18/09/2026 | 14:13:53 | 106.00p | 10,000 | £10,600.00 | Exchange | Sell | AT |
| 18/09/2026 | 14:13:48 | 106.00p | 9,443 | £10,010.00 | Exchange | Sell | OFF |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:29:40 | 108.40p | 7 | £7.59 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:40 | 108.40p | 753 | £816.25 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:08 | 108.40p | 3 | £3.25 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:08 | 108.40p | 2 | £2.17 | Exchange | Sell | AT |
| 18/09/2026 | 15:24:38 | 108.60p | 1,817 | £1,973.26 | Exchange | Sell | AT |
| 18/09/2026 | 15:24:38 | 108.60p | 3,183 | £3,456.74 | Exchange | Sell | AT |
| 18/09/2026 | 15:23:36 | 109.80p | 1 | £1.10 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:34 | 109.80p | 6 | £6.59 | Exchange | Buy | AT |
| 18/09/2026 | 15:21:58 | 108.51p | 3,000 | £3,255.36 | Exchange | Sell | OFF |
| 18/09/2026 | 15:19:36 | 108.40p | 2 | £2.17 | Off-book | Sell | OTC |
| 18/09/2026 | 15:19:36 | 108.40p | 117 | £126.83 | Off-book | Sell | OTC |
| 18/09/2026 | 15:19:36 | 108.40p | 119 | £129.00 | Off-book | Sell | SI |
| 18/09/2026 | 15:16:22 | 108.76p | 3,677 | £3,999.11 | Exchange | Sell | OFF |
| 18/09/2026 | 15:11:18 | 109.80p | 5 | £5.49 | Off-book | Buy | SI |
| 18/09/2026 | 15:02:02 | 109.13p | 1,141 | £1,245.20 | Exchange | Buy | OFF |
| 18/09/2026 | 14:55:46 | 108.85p | 1,824 | £1,985.39 | Exchange | Sell | OFF |
| 18/09/2026 | 14:52:41 | 108.80p | 13,209 | £14,371.39 | Exchange | Sell | OFF |
| 18/09/2026 | 14:51:56 | 109.00p | 5,000 | £5,450.00 | Exchange | Buy | AT |
| 18/09/2026 | 14:51:56 | 108.80p | 5,748 | £6,253.82 | Exchange | Buy | AT |
| 18/09/2026 | 14:51:56 | 108.80p | 743 | £808.38 | Exchange | Buy | AT |
| 18/09/2026 | 14:51:53 | 108.80p | 227 | £246.98 | Exchange | Buy | AT |
| 18/09/2026 | 14:43:26 | 109.14p | 18 | £19.64 | Exchange | Buy | OFF |
| 18/09/2026 | 14:38:12 | 108.80p | 1,717 | £1,868.10 | Exchange | Buy | OFF |
| 18/09/2026 | 14:34:33 | 108.60p | 15,000 | £16,290.00 | Exchange | Buy | OFF |
| 18/09/2026 | 14:28:53 | 107.40p | 20 | £21.48 | Off-book | Sell | SI |
| 18/09/2026 | 14:25:43 | 107.80p | 587 | £632.79 | Exchange | Sell | AT |
| 18/09/2026 | 14:25:39 | 107.60p | 496 | £533.70 | Exchange | Buy | AT |
| 18/09/2026 | 14:25:39 | 107.20p | 601 | £644.27 | Exchange | Sell | AT |
| 18/09/2026 | 14:25:39 | 107.20p | 4,200 | £4,502.40 | Exchange | Buy | AT |
| 18/09/2026 | 14:25:39 | 107.20p | 72 | £77.18 | Exchange | Buy | AT |
| 18/09/2026 | 14:22:43 | 106.20p | 362 | £384.44 | Exchange | Sell | AT |
| 18/09/2026 | 14:22:43 | 106.20p | 187 | £198.59 | Exchange | Sell | AT |
| 18/09/2026 | 14:22:41 | 106.60p | 362 | £385.89 | Exchange | Buy | AT |
| 18/09/2026 | 14:22:41 | 106.60p | 362 | £385.89 | Exchange | Buy | AT |
| 18/09/2026 | 14:22:41 | 106.60p | 604 | £643.86 | Exchange | Buy | AT |
| 18/09/2026 | 14:22:41 | 106.20p | 4 | £4.25 | Exchange | Sell | AT |
| 18/09/2026 | 14:22:33 | 106.00p | 4,446 | £4,712.76 | Exchange | Sell | AT |
| 18/09/2026 | 14:22:33 | 106.80p | 221 | £236.03 | Exchange | Buy | AT |
| 18/09/2026 | 14:22:33 | 106.60p | 1,000 | £1,066.00 | Exchange | Sell | AT |
| 18/09/2026 | 14:22:33 | 107.20p | 37 | £39.66 | Exchange | Buy | AT |
| 18/09/2026 | 14:22:33 | 106.60p | 3,372 | £3,594.55 | Off-book | Unknown | SI |
| 18/09/2026 | 14:22:22 | 105.84p | 18,906 | £20,009.83 | Exchange | Sell | OFF |
| 18/09/2026 | 14:17:00 | 106.00p | 14,650 | £15,529.01 | Exchange | Sell | OFF |
| 18/09/2026 | 14:14:20 | 107.20p | 800 | £857.60 | Exchange | Buy | AT |
| 18/09/2026 | 14:14:20 | 107.20p | 7 | £7.50 | Exchange | Buy | AT |
| 18/09/2026 | 14:14:11 | 106.80p | 223 | £238.16 | Exchange | Sell | AT |
| 18/09/2026 | 14:13:53 | 106.00p | 830 | £879.80 | Exchange | Sell | AT |
| 18/09/2026 | 14:13:53 | 106.00p | 778 | £824.68 | Exchange | Sell | AT |
| 18/09/2026 | 14:13:53 | 106.00p | 10,000 | £10,600.00 | Exchange | Sell | AT |
| 18/09/2026 | 14:13:48 | 106.00p | 9,443 | £10,010.00 | Exchange | Sell | OFF |
