Symphony Environmental Technologies (SYM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Symphony Environmental Technologies

Date Open High Low Close* Volume
08/05/2017 15.13p 15.15p 14.75p 15.13p 47530
05/05/2017 15.88p 15.88p 14.52p 15.00p 949397
04/05/2017 17.00p 17.00p 15.80p 16.00p 597787
03/05/2017 16.75p 17.20p 16.00p 17.00p 702809
02/05/2017 17.25p 18.35p 16.25p 17.00p 628544
28/04/2017 16.50p 18.40p 16.50p 17.50p 1123351
27/04/2017 15.63p 16.99p 15.40p 16.50p 497333
26/04/2017 15.75p 15.99p 15.37p 15.63p 356436
25/04/2017 14.62p 16.40p 14.30p 15.75p 2207621
24/04/2017 15.00p 15.50p 14.25p 14.62p 1136167
21/04/2017 14.38p 17.70p 14.38p 15.13p 5260725
20/04/2017 11.88p 15.25p 11.88p 14.38p 1681916
19/04/2017 10.38p 12.00p 10.38p 11.75p 2599875
18/04/2017 9.75p 9.80p 9.50p 9.75p 765716
13/04/2017 9.75p 9.75p 9.75p 9.75p 0
12/04/2017 9.75p 9.81p 9.55p 9.75p 55412
11/04/2017 9.75p 9.95p 9.51p 9.75p 65612
10/04/2017 9.75p 10.00p 9.56p 9.75p 113150
07/04/2017 9.63p 9.80p 9.51p 9.75p 355114
06/04/2017 10.25p 10.30p 9.50p 9.63p 941640
05/04/2017 10.50p 11.00p 10.00p 10.25p 192297
04/04/2017 10.50p 10.50p 10.00p 10.50p 604594
03/04/2017 10.38p 10.75p 10.11p 10.50p 237438
31/03/2017 10.50p 10.50p 10.11p 10.38p 398422
30/03/2017 10.38p 10.96p 10.13p 10.50p 265790
29/03/2017 9.75p 10.99p 9.75p 10.38p 854720
28/03/2017 10.13p 10.50p 9.75p 9.75p 424229
27/03/2017 9.38p 10.50p 9.38p 10.13p 338294
24/03/2017 9.38p 9.74p 8.39p 9.50p 1056534
23/03/2017 9.38p 9.38p 9.00p 9.38p 354684
22/03/2017 9.38p 9.38p 9.15p 9.38p 26242
21/03/2017 9.00p 9.71p 9.00p 9.38p 94593
20/03/2017 8.63p 9.24p 8.33p 9.00p 558369
17/03/2017 8.13p 8.49p 8.13p 8.38p 547896
16/03/2017 8.00p 8.46p 8.00p 8.13p 100605
15/03/2017 8.25p 8.25p 7.50p 8.00p 1442762
14/03/2017 8.50p 8.50p 8.01p 8.25p 12853
13/03/2017 8.50p 8.67p 8.00p 8.50p 162205
10/03/2017 8.50p 8.50p 8.13p 8.50p 77707
09/03/2017 8.63p 9.44p 8.25p 8.50p 690830
08/03/2017 8.75p 8.75p 8.11p 8.13p 457798
07/03/2017 9.13p 9.15p 8.50p 8.75p 94321
06/03/2017 9.25p 9.25p 9.00p 9.13p 155316
03/03/2017 9.63p 9.85p 9.01p 9.25p 636945
02/03/2017 9.88p 10.00p 9.75p 9.75p 474430
01/03/2017 9.75p 9.93p 9.61p 9.75p 87353
28/02/2017 9.75p 9.95p 9.63p 9.75p 158344
27/02/2017 9.75p 9.75p 9.55p 9.75p 23386
24/02/2017 9.75p 9.75p 9.57p 9.75p 67097
23/02/2017 9.75p 9.90p 9.73p 9.75p 96792
22/02/2017 9.75p 10.25p 9.63p 9.75p 911346
21/02/2017 8.75p 10.40p 8.75p 9.75p 1027849
20/02/2017 8.75p 8.95p 8.71p 8.75p 15500
17/02/2017 8.75p 8.99p 8.63p 8.75p 152161
16/02/2017 8.50p 9.40p 8.40p 8.75p 1034075
15/02/2017 7.75p 8.99p 7.71p 8.50p 757471
14/02/2017 7.25p 7.99p 7.25p 7.75p 457152
13/02/2017 7.88p 7.88p 6.86p 7.25p 717469
10/02/2017 8.25p 8.55p 7.60p 7.75p 415080
09/02/2017 8.88p 9.06p 8.00p 8.25p 1611645
08/02/2017 8.00p 9.00p 7.73p 8.88p 869084
07/02/2017 7.13p 8.65p 7.10p 8.25p 1060064
06/02/2017 6.25p 7.25p 6.25p 7.13p 418660
03/02/2017 6.25p 6.49p 6.25p 6.25p 17242
02/02/2017 6.25p 6.49p 6.17p 6.25p 184916
01/02/2017 5.75p 6.50p 5.69p 6.25p 429617
31/01/2017 6.25p 6.25p 5.56p 5.75p 302924
30/01/2017 5.75p 6.40p 5.12p 6.13p 2025452
27/01/2017 4.63p 4.74p 4.62p 4.63p 152594
26/01/2017 4.00p 4.74p 3.85p 4.63p 235664
25/01/2017 4.00p 4.00p 4.00p 4.00p 0
24/01/2017 4.13p 4.27p 3.85p 4.00p 43723
23/01/2017 4.13p 4.13p 4.13p 4.13p 0
20/01/2017 4.13p 4.27p 3.91p 4.13p 58887
19/01/2017 4.13p 4.28p 3.91p 4.13p 127927
18/01/2017 4.13p 4.13p 3.91p 4.13p 1067
17/01/2017 4.13p 4.24p 3.80p 4.13p 337414
16/01/2017 4.13p 4.13p 4.13p 4.13p 0
13/01/2017 4.13p 4.17p 3.92p 4.13p 354430
12/01/2017 4.25p 4.25p 4.05p 4.13p 27000
11/01/2017 4.25p 4.46p 4.25p 4.25p 26263
10/01/2017 4.25p 4.25p 4.25p 4.25p 0
09/01/2017 4.25p 4.25p 4.10p 4.25p 23000
06/01/2017 4.25p 4.46p 4.10p 4.25p 15815
05/01/2017 4.25p 4.46p 4.10p 4.25p 20645
04/01/2017 4.25p 4.25p 4.10p 4.25p 15000
03/01/2017 4.25p 4.48p 4.00p 4.25p 166049
30/12/2016 4.25p 4.25p 4.25p 4.25p 0
29/12/2016 4.25p 4.25p 4.25p 4.25p 0
28/12/2016 4.38p 4.38p 4.25p 4.25p 32798
23/12/2016 4.50p 4.50p 4.38p 4.38p 1000
22/12/2016 4.50p 4.75p 4.26p 4.50p 5006
21/12/2016 4.63p 4.80p 4.29p 4.50p 69309
20/12/2016 4.63p 4.63p 4.63p 4.63p 0
19/12/2016 4.63p 4.63p 4.63p 4.63p 0
16/12/2016 4.75p 4.75p 4.25p 4.63p 68000
15/12/2016 4.75p 4.95p 4.75p 4.75p 9595
14/12/2016 4.75p 4.84p 4.75p 4.75p 12630
13/12/2016 4.88p 4.88p 4.75p 4.75p 40000
12/12/2016 4.63p 4.88p 4.63p 4.88p 115000
09/12/2016 4.38p 4.63p 4.38p 4.63p 36947
08/12/2016 4.38p 4.38p 4.38p 4.38p 0
07/12/2016 4.38p 4.49p 4.38p 4.38p 3297
06/12/2016 4.38p 4.38p 4.38p 4.38p 0
05/12/2016 4.38p 4.49p 4.38p 4.38p 2000
02/12/2016 4.38p 4.38p 4.32p 4.38p 20000
01/12/2016 4.38p 4.49p 4.38p 4.38p 3000
30/11/2016 4.38p 4.38p 4.33p 4.38p 25000
29/11/2016 4.38p 4.40p 4.38p 4.38p 25000
28/11/2016 4.25p 4.50p 4.25p 4.38p 102982
25/11/2016 4.25p 4.25p 4.14p 4.25p 3562
24/11/2016 4.25p 4.25p 4.25p 4.25p 0
23/11/2016 4.25p 4.49p 4.25p 4.25p 4705
22/11/2016 4.25p 4.49p 4.25p 4.25p 1625
21/11/2016 4.13p 4.38p 4.13p 4.25p 44888
18/11/2016 4.13p 4.50p 4.13p 4.13p 0
17/11/2016 4.00p 4.25p 4.00p 4.13p 50000
16/11/2016 4.00p 4.00p 3.80p 4.00p 2400
15/11/2016 4.00p 4.00p 3.80p 4.00p 7875
14/11/2016 4.00p 4.00p 4.00p 4.00p 0
11/11/2016 4.00p 4.24p 3.80p 4.00p 17975
10/11/2016 3.88p 3.88p 3.88p 3.88p 0
09/11/2016 3.88p 4.00p 3.88p 3.88p 25000
08/11/2016 4.13p 4.38p 4.13p 4.13p 0
07/11/2016 4.13p 4.25p 4.13p 4.13p 3493
04/11/2016 4.25p 4.25p 4.07p 4.13p 146382
03/11/2016 4.38p 4.49p 4.25p 4.25p 157071
02/11/2016 4.50p 4.50p 4.35p 4.38p 11000
01/11/2016 4.50p 4.50p 4.35p 4.50p 2000
31/10/2016 4.50p 4.67p 4.50p 4.50p 11759
28/10/2016 4.13p 4.70p 4.13p 4.50p 163043
27/10/2016 4.13p 4.42p 3.78p 4.13p 26465
26/10/2016 4.38p 4.38p 4.13p 4.13p 50000
25/10/2016 4.38p 4.50p 4.26p 4.38p 50875
24/10/2016 4.25p 4.43p 4.25p 4.38p 112782
21/10/2016 4.25p 4.25p 4.05p 4.25p 17500
20/10/2016 4.13p 4.40p 4.13p 4.25p 27137
19/10/2016 4.00p 4.24p 4.00p 4.13p 11581
18/10/2016 4.00p 4.24p 4.00p 4.00p 82457
17/10/2016 3.88p 4.25p 3.88p 4.00p 103283
14/10/2016 4.50p 4.50p 3.80p 4.13p 268067
13/10/2016 4.75p 4.75p 4.09p 4.50p 15023
12/10/2016 4.75p 4.75p 4.75p 4.75p 0
11/10/2016 4.75p 4.75p 4.75p 4.75p 0
10/10/2016 4.75p 4.75p 4.51p 4.75p 44000
07/10/2016 4.75p 4.75p 4.56p 4.75p 39960
06/10/2016 4.75p 4.99p 4.75p 4.75p 8126
05/10/2016 4.75p 4.99p 4.75p 4.75p 3006
04/10/2016 4.75p 4.99p 4.70p 4.75p 61780
03/10/2016 4.75p 4.99p 4.56p 4.75p 6000
30/09/2016 4.75p 4.99p 4.75p 4.75p 196507
29/09/2016 4.88p 4.88p 4.51p 4.75p 99993
28/09/2016 4.75p 4.99p 4.75p 4.88p 752262
27/09/2016 4.50p 4.50p 4.50p 4.50p 0
26/09/2016 4.50p 4.50p 4.50p 4.50p 0
23/09/2016 4.50p 4.50p 4.30p 4.50p 74300
22/09/2016 4.63p 4.63p 4.50p 4.50p 57911
21/09/2016 4.38p 4.70p 4.30p 4.63p 101458
20/09/2016 4.38p 4.38p 4.38p 4.38p 0
19/09/2016 4.38p 4.38p 4.33p 4.38p 34000
16/09/2016 4.25p 4.49p 4.25p 4.38p 20409
15/09/2016 4.25p 4.49p 4.25p 4.25p 4410
14/09/2016 4.25p 4.49p 4.25p 4.25p 4000
13/09/2016 4.25p 4.25p 4.25p 4.25p 0
12/09/2016 4.25p 4.25p 4.25p 4.25p 0
09/09/2016 4.25p 4.25p 4.25p 4.25p 0
08/09/2016 4.25p 4.25p 4.25p 4.25p 0
07/09/2016 4.13p 4.50p 4.13p 4.25p 100000
06/09/2016 4.13p 4.13p 4.13p 4.13p 0
05/09/2016 4.13p 4.13p 4.10p 4.13p 2708
02/09/2016 4.13p 4.24p 4.10p 4.13p 20000
01/09/2016 4.13p 4.19p 4.13p 4.13p 25000
31/08/2016 4.25p 4.37p 3.76p 4.13p 232374
30/08/2016 4.25p 4.40p 4.01p 4.25p 127886
26/08/2016 4.13p 4.25p 4.13p 4.25p 0
25/08/2016 4.13p 4.24p 4.13p 4.13p 11000
24/08/2016 4.25p 4.25p 4.01p 4.13p 11000
23/08/2016 4.13p 4.38p 4.10p 4.25p 298119
22/08/2016 4.25p 4.25p 4.01p 4.13p 66665
19/08/2016 4.25p 4.35p 4.00p 4.25p 303200
18/08/2016 4.38p 4.38p 4.08p 4.25p 60000
17/08/2016 4.38p 4.38p 4.38p 4.38p 0
16/08/2016 4.38p 4.50p 4.38p 4.38p 13333
15/08/2016 4.38p 4.60p 4.10p 4.38p 24784
12/08/2016 4.63p 4.69p 4.31p 4.38p 58054
11/08/2016 4.63p 4.63p 4.63p 4.63p 0
10/08/2016 4.63p 4.63p 4.63p 4.63p 0
09/08/2016 4.63p 4.63p 4.50p 4.63p 50000
08/08/2016 4.63p 4.70p 4.25p 4.63p 137847
05/08/2016 4.50p 4.63p 4.50p 4.63p 45000
04/08/2016 4.25p 4.25p 4.25p 4.25p 0
03/08/2016 4.25p 4.25p 4.25p 4.25p 0
02/08/2016 4.75p 4.75p 4.00p 4.25p 296755
01/08/2016 4.75p 4.75p 4.75p 4.75p 0
29/07/2016 4.75p 4.75p 4.75p 4.75p 0
28/07/2016 4.75p 4.87p 4.55p 4.75p 80225
27/07/2016 4.75p 4.75p 4.48p 4.75p 62176
26/07/2016 5.13p 5.13p 4.58p 4.75p 52500
25/07/2016 5.25p 5.25p 5.00p 5.13p 15714
22/07/2016 5.25p 5.25p 5.25p 5.25p 0

*Close Price adjusted for both dividends and splits