Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Symphony Environmental Technologies (SYM) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 15000 |
| 05/07/2016 | 5.63p | 5.63p | 5.50p | 5.50p | 0 |
| 04/07/2016 | 5.75p | 5.75p | 5.60p | 5.63p | 1486 |
| 01/07/2016 | 5.75p | 5.75p | 5.60p | 5.75p | 7500 |
| 30/06/2016 | 5.75p | 5.90p | 5.60p | 5.75p | 10482 |
| 29/06/2016 | 5.75p | 5.90p | 5.60p | 5.75p | 24429 |
| 28/06/2016 | 5.63p | 5.75p | 5.50p | 5.75p | 191727 |
| 27/06/2016 | 5.50p | 5.70p | 5.25p | 5.63p | 90699 |
| 24/06/2016 | 5.75p | 5.75p | 5.25p | 5.50p | 64470 |
| 23/06/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 54062 |
| 22/06/2016 | 5.75p | 5.75p | 5.54p | 5.75p | 1273 |
| 21/06/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/06/2016 | 5.75p | 5.86p | 5.75p | 5.75p | 172329 |
| 17/06/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 16/06/2016 | 5.88p | 5.88p | 5.75p | 5.75p | 25000 |
| 15/06/2016 | 6.00p | 6.20p | 5.88p | 5.88p | 4694 |
| 14/06/2016 | 6.13p | 6.13p | 5.75p | 6.00p | 4000 |
| 13/06/2016 | 6.25p | 6.25p | 6.00p | 6.13p | 100000 |
| 10/06/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/06/2016 | 6.25p | 6.38p | 6.25p | 6.25p | 0 |
| 08/06/2016 | 6.25p | 6.41p | 6.25p | 6.25p | 50000 |
| 07/06/2016 | 6.25p | 6.75p | 6.13p | 6.25p | 121674 |
| 06/06/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 03/06/2016 | 5.75p | 6.00p | 5.75p | 5.88p | 53948 |
| 02/06/2016 | 5.75p | 5.85p | 5.75p | 5.75p | 53823 |
| 01/06/2016 | 5.75p | 5.85p | 5.60p | 5.75p | 11405 |
| 31/05/2016 | 5.75p | 5.85p | 5.75p | 5.75p | 6464 |
| 27/05/2016 | 5.75p | 5.99p | 5.75p | 5.75p | 8718 |
| 26/05/2016 | 5.75p | 5.85p | 5.75p | 5.75p | 13056 |
| 25/05/2016 | 5.75p | 5.99p | 5.75p | 5.75p | 10774 |
| 24/05/2016 | 5.75p | 5.85p | 5.75p | 5.75p | 183071 |
| 23/05/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 145641 |
| 20/05/2016 | 5.75p | 5.75p | 5.68p | 5.75p | 2475 |
| 19/05/2016 | 5.88p | 5.99p | 5.75p | 5.75p | 130000 |
| 18/05/2016 | 5.63p | 6.00p | 5.63p | 5.88p | 50000 |
| 17/05/2016 | 5.75p | 5.75p | 5.63p | 5.63p | 3478 |
| 16/05/2016 | 5.75p | 5.95p | 5.60p | 5.75p | 113196 |
| 13/05/2016 | 5.25p | 6.00p | 5.25p | 5.75p | 219018 |
| 12/05/2016 | 4.63p | 5.50p | 4.63p | 5.25p | 201179 |
| 11/05/2016 | 4.63p | 4.71p | 4.63p | 4.63p | 49837 |
| 10/05/2016 | 4.88p | 4.88p | 4.63p | 4.63p | 17000 |
| 09/05/2016 | 4.63p | 4.98p | 4.63p | 4.88p | 123537 |
| 06/05/2016 | 4.63p | 4.99p | 4.63p | 4.63p | 46795 |
| 05/05/2016 | 4.50p | 4.75p | 4.38p | 4.63p | 60907 |
| 04/05/2016 | 4.50p | 4.55p | 4.50p | 4.50p | 53000 |
| 03/05/2016 | 4.38p | 4.74p | 4.36p | 4.50p | 109867 |
| 29/04/2016 | 4.38p | 4.49p | 4.38p | 4.38p | 12500 |
| 28/04/2016 | 4.38p | 4.49p | 4.38p | 4.38p | 8011 |
| 27/04/2016 | 4.38p | 4.49p | 4.29p | 4.38p | 67364 |
| 26/04/2016 | 4.38p | 4.38p | 4.35p | 4.38p | 4124 |
| 25/04/2016 | 4.38p | 4.75p | 4.38p | 4.38p | 24647 |
| 22/04/2016 | 4.50p | 4.50p | 4.33p | 4.38p | 97283 |
| 21/04/2016 | 4.38p | 4.50p | 4.38p | 4.50p | 21944 |
| 20/04/2016 | 3.63p | 4.49p | 3.63p | 4.38p | 365866 |
| 19/04/2016 | 4.25p | 4.50p | 4.25p | 4.25p | 0 |
| 18/04/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 15/04/2016 | 4.25p | 4.40p | 4.25p | 4.25p | 10000 |
| 14/04/2016 | 4.25p | 4.25p | 4.15p | 4.25p | 73192 |
| 13/04/2016 | 4.25p | 4.25p | 4.15p | 4.25p | 55000 |
| 12/04/2016 | 4.38p | 4.38p | 4.00p | 4.25p | 57967 |
| 11/04/2016 | 4.25p | 4.88p | 4.09p | 4.38p | 334724 |
| 08/04/2016 | 4.25p | 4.38p | 4.10p | 4.25p | 51034 |
| 07/04/2016 | 4.25p | 4.25p | 4.04p | 4.13p | 83581 |
| 06/04/2016 | 4.13p | 4.50p | 4.13p | 4.25p | 150000 |
| 05/04/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 04/04/2016 | 4.13p | 4.50p | 4.00p | 4.13p | 56678 |
| 01/04/2016 | 4.13p | 4.50p | 4.01p | 4.13p | 20000 |
| 31/03/2016 | 4.13p | 4.19p | 4.01p | 4.13p | 8899 |
| 30/03/2016 | 4.13p | 4.20p | 4.00p | 4.13p | 121500 |
| 29/03/2016 | 4.13p | 4.21p | 4.13p | 4.13p | 5000 |
| 24/03/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 23/03/2016 | 4.13p | 4.13p | 4.04p | 4.13p | 50000 |
| 22/03/2016 | 4.13p | 4.21p | 4.04p | 4.13p | 20985 |
| 21/03/2016 | 4.25p | 4.50p | 4.04p | 4.13p | 1893 |
| 18/03/2016 | 4.25p | 4.44p | 4.25p | 4.25p | 2295 |
| 17/03/2016 | 4.50p | 4.50p | 4.13p | 4.25p | 223010 |
| 16/03/2016 | 4.50p | 4.50p | 4.26p | 4.50p | 75000 |
| 15/03/2016 | 4.50p | 4.70p | 4.50p | 4.50p | 508 |
| 14/03/2016 | 4.75p | 4.75p | 4.50p | 4.50p | 120490 |
| 11/03/2016 | 4.88p | 4.88p | 4.75p | 4.75p | 40557 |
| 10/03/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 09/03/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 08/03/2016 | 4.88p | 5.25p | 4.75p | 4.88p | 182000 |
| 07/03/2016 | 5.00p | 5.00p | 4.75p | 4.88p | 24683 |
| 04/03/2016 | 5.13p | 5.13p | 4.75p | 5.00p | 32307 |
| 03/03/2016 | 5.25p | 5.38p | 5.00p | 5.13p | 177247 |
| 02/03/2016 | 5.00p | 5.29p | 5.00p | 5.25p | 80694 |
| 01/03/2016 | 5.38p | 5.38p | 5.25p | 5.25p | 463668 |
| 29/02/2016 | 5.38p | 5.38p | 5.36p | 5.38p | 1128 |
| 26/02/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 25/02/2016 | 5.25p | 5.45p | 5.01p | 5.38p | 185405 |
| 24/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/02/2016 | 5.25p | 5.36p | 5.01p | 5.25p | 6710 |
| 22/02/2016 | 5.25p | 5.25p | 5.01p | 5.25p | 2000 |
| 19/02/2016 | 5.38p | 5.38p | 5.00p | 5.25p | 60901 |
| 18/02/2016 | 5.38p | 5.38p | 5.26p | 5.38p | 8000 |
| 17/02/2016 | 5.25p | 5.38p | 5.00p | 5.38p | 24308 |
| 16/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/02/2016 | 5.25p | 5.25p | 5.03p | 5.25p | 15445 |
| 12/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/02/2016 | 5.25p | 5.25p | 5.13p | 5.25p | 0 |
| 09/02/2016 | 4.63p | 5.13p | 4.51p | 5.13p | 149961 |
| 08/02/2016 | 4.63p | 4.63p | 4.51p | 4.63p | 70420 |
| 05/02/2016 | 4.63p | 4.63p | 4.55p | 4.63p | 33561 |
| 04/02/2016 | 4.63p | 4.63p | 4.61p | 4.63p | 1686 |
| 03/02/2016 | 4.75p | 4.75p | 4.63p | 4.63p | 2881 |
| 02/02/2016 | 4.75p | 4.86p | 4.63p | 4.75p | 22094 |
| 01/02/2016 | 5.25p | 5.25p | 4.50p | 4.75p | 154872 |
| 29/01/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 28/01/2016 | 5.13p | 5.13p | 5.11p | 5.13p | 646 |
| 27/01/2016 | 5.13p | 5.15p | 5.00p | 5.13p | 63816 |
| 26/01/2016 | 5.13p | 5.25p | 5.00p | 5.13p | 0 |
| 25/01/2016 | 5.13p | 5.25p | 5.00p | 5.13p | 3950 |
| 22/01/2016 | 5.38p | 5.43p | 5.00p | 5.13p | 127847 |
| 21/01/2016 | 5.38p | 5.38p | 5.26p | 5.38p | 969 |
| 20/01/2016 | 5.38p | 5.43p | 5.25p | 5.38p | 193408 |
| 19/01/2016 | 5.38p | 5.49p | 5.30p | 5.38p | 30028 |
| 18/01/2016 | 5.38p | 5.75p | 5.30p | 5.38p | 25375 |
| 15/01/2016 | 5.50p | 5.50p | 5.30p | 5.38p | 33419 |
| 14/01/2016 | 5.63p | 5.63p | 5.13p | 5.50p | 1205000 |
| 13/01/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 25000 |
| 12/01/2016 | 5.88p | 5.88p | 5.50p | 5.63p | 290395 |
| 11/01/2016 | 5.88p | 5.88p | 5.76p | 5.88p | 10500 |
| 08/01/2016 | 5.88p | 6.00p | 5.75p | 5.88p | 0 |
| 07/01/2016 | 6.13p | 6.13p | 5.50p | 5.88p | 116982 |
| 06/01/2016 | 5.75p | 6.34p | 5.75p | 6.13p | 68584 |
| 05/01/2016 | 5.63p | 5.75p | 5.60p | 5.75p | 82338 |
| 04/01/2016 | 6.13p | 6.13p | 5.60p | 5.63p | 61962 |
| 31/12/2015 | 6.13p | 6.29p | 6.13p | 6.13p | 525 |
| 30/12/2015 | 6.13p | 6.13p | 5.75p | 6.13p | 8448 |
| 29/12/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 24/12/2015 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 23/12/2015 | 6.13p | 6.13p | 5.60p | 5.75p | 253716 |
| 22/12/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 21/12/2015 | 6.13p | 6.25p | 6.00p | 6.13p | 0 |
| 18/12/2015 | 6.13p | 6.13p | 6.01p | 6.13p | 77960 |
| 17/12/2015 | 6.13p | 6.50p | 6.13p | 6.13p | 0 |
| 16/12/2015 | 6.25p | 6.25p | 6.04p | 6.13p | 14700 |
| 15/12/2015 | 6.38p | 6.74p | 6.25p | 6.25p | 166304 |
| 14/12/2015 | 6.38p | 6.38p | 6.35p | 6.38p | 1332 |
| 11/12/2015 | 6.38p | 6.38p | 6.35p | 6.38p | 7000 |
| 10/12/2015 | 6.38p | 6.77p | 6.35p | 6.38p | 37732 |
| 09/12/2015 | 6.50p | 6.50p | 6.25p | 6.38p | 823459 |
| 08/12/2015 | 6.38p | 6.75p | 6.38p | 6.50p | 10000 |
| 07/12/2015 | 6.63p | 6.63p | 6.36p | 6.38p | 48437 |
| 04/12/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 03/12/2015 | 6.50p | 7.00p | 6.50p | 6.63p | 7000 |
| 02/12/2015 | 6.38p | 6.50p | 6.25p | 6.25p | 22000 |
| 01/12/2015 | 6.38p | 6.50p | 6.38p | 6.38p | 11190 |
| 30/11/2015 | 6.38p | 6.71p | 6.38p | 6.38p | 12412 |
| 27/11/2015 | 6.38p | 6.74p | 6.38p | 6.38p | 15483 |
| 26/11/2015 | 6.50p | 6.50p | 6.38p | 6.38p | 55000 |
| 25/11/2015 | 7.00p | 7.00p | 6.01p | 6.50p | 484295 |
| 24/11/2015 | 7.13p | 7.13p | 6.75p | 7.00p | 47555 |
| 23/11/2015 | 7.38p | 7.38p | 7.01p | 7.13p | 119321 |
| 20/11/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 19/11/2015 | 7.38p | 7.38p | 7.20p | 7.38p | 126443 |
| 18/11/2015 | 7.75p | 7.75p | 7.35p | 7.38p | 186811 |
| 17/11/2015 | 7.88p | 7.88p | 7.65p | 7.75p | 110000 |
| 16/11/2015 | 7.75p | 8.00p | 7.65p | 7.88p | 41150 |
| 13/11/2015 | 8.13p | 8.13p | 7.65p | 7.75p | 70374 |
| 12/11/2015 | 8.13p | 8.50p | 8.07p | 8.13p | 12908 |
| 11/11/2015 | 8.13p | 8.24p | 8.13p | 8.13p | 10000 |
| 10/11/2015 | 8.13p | 8.50p | 8.03p | 8.13p | 50234 |
| 09/11/2015 | 8.13p | 8.24p | 8.01p | 8.13p | 153280 |
| 06/11/2015 | 8.13p | 8.13p | 8.08p | 8.13p | 9340 |
| 05/11/2015 | 8.13p | 8.13p | 8.08p | 8.13p | 12500 |
| 04/11/2015 | 8.00p | 8.20p | 8.00p | 8.13p | 295899 |
| 03/11/2015 | 7.88p | 8.20p | 7.88p | 8.00p | 60000 |
| 02/11/2015 | 7.88p | 8.24p | 7.88p | 7.88p | 151752 |
| 30/10/2015 | 7.88p | 8.24p | 7.88p | 8.00p | 185943 |
| 29/10/2015 | 7.75p | 8.00p | 7.75p | 7.75p | 34753 |
| 28/10/2015 | 7.75p | 7.80p | 7.75p | 7.75p | 956 |
| 27/10/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 26/10/2015 | 7.75p | 7.75p | 7.60p | 7.75p | 39593 |
| 23/10/2015 | 7.88p | 7.95p | 7.60p | 7.75p | 106000 |
| 22/10/2015 | 7.88p | 8.00p | 7.88p | 7.88p | 50000 |
| 21/10/2015 | 7.88p | 8.00p | 7.78p | 7.88p | 97019 |
| 20/10/2015 | 7.75p | 8.00p | 7.75p | 7.88p | 103641 |
| 19/10/2015 | 7.63p | 7.75p | 7.55p | 7.75p | 56250 |
| 16/10/2015 | 7.25p | 7.67p | 7.25p | 7.63p | 135900 |
| 15/10/2015 | 7.25p | 7.50p | 7.25p | 7.25p | 50000 |
| 14/10/2015 | 7.25p | 7.40p | 7.25p | 7.25p | 3210 |
| 13/10/2015 | 7.25p | 7.49p | 7.25p | 7.25p | 5000 |
| 12/10/2015 | 7.25p | 7.70p | 7.25p | 7.25p | 115446 |
| 09/10/2015 | 7.00p | 7.45p | 6.67p | 7.25p | 99324 |
| 08/10/2015 | 6.75p | 7.44p | 6.75p | 7.00p | 142263 |
| 07/10/2015 | 6.63p | 6.88p | 6.50p | 6.75p | 135748 |
| 06/10/2015 | 7.38p | 7.38p | 6.50p | 6.63p | 141108 |
| 05/10/2015 | 7.38p | 7.43p | 7.26p | 7.38p | 123932 |
| 02/10/2015 | 7.38p | 7.43p | 7.38p | 7.38p | 28299 |
| 01/10/2015 | 7.38p | 7.45p | 7.25p | 7.38p | 224850 |
| 30/09/2015 | 7.38p | 7.38p | 7.00p | 7.38p | 0 |
| 29/09/2015 | 7.38p | 7.50p | 7.00p | 7.38p | 102880 |
| 28/09/2015 | 6.88p | 7.47p | 6.88p | 7.38p | 219975 |
| 25/09/2015 | 7.50p | 7.50p | 6.65p | 6.88p | 232909 |
| 24/09/2015 | 7.50p | 7.85p | 7.30p | 7.50p | 24748 |
| 23/09/2015 | 7.50p | 7.85p | 7.50p | 7.50p | 12500 |
| 22/09/2015 | 7.75p | 7.75p | 7.30p | 7.50p | 36014 |
*Close Price adjusted for both dividends and splits