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
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
21/09/2015 7.75p 7.75p 7.60p 7.75p 6845
18/09/2015 7.75p 7.94p 7.58p 7.75p 36065
17/09/2015 7.25p 7.90p 7.10p 7.75p 339249
16/09/2015 7.13p 7.25p 7.13p 7.25p 100000
15/09/2015 7.13p 7.13p 7.05p 7.13p 3000
14/09/2015 7.13p 7.13p 7.13p 7.13p 0
11/09/2015 7.13p 7.22p 7.13p 7.13p 25000
10/09/2015 7.13p 7.13p 7.05p 7.13p 8500
09/09/2015 7.13p 7.13p 7.12p 7.13p 24864
08/09/2015 7.13p 7.50p 7.13p 7.13p 0
07/09/2015 7.13p 7.36p 7.13p 7.13p 68812
04/09/2015 7.13p 7.23p 7.12p 7.13p 102500
03/09/2015 7.75p 7.75p 7.10p 7.13p 241303
02/09/2015 7.75p 7.75p 7.59p 7.75p 268231
01/09/2015 7.63p 7.99p 7.50p 7.75p 74000
28/08/2015 7.50p 7.50p 7.50p 7.50p 0
27/08/2015 7.50p 7.67p 7.26p 7.50p 75920
26/08/2015 7.50p 7.50p 7.28p 7.50p 20127
25/08/2015 7.00p 7.72p 7.00p 7.50p 182128
24/08/2015 7.25p 7.48p 6.88p 7.00p 150683
21/08/2015 7.88p 7.88p 7.26p 7.50p 449491
20/08/2015 7.75p 8.15p 7.61p 7.88p 65559
19/08/2015 8.13p 8.13p 7.55p 7.75p 158126
18/08/2015 8.13p 8.25p 8.08p 8.13p 150000
17/08/2015 8.25p 8.25p 8.00p 8.13p 233596
14/08/2015 8.25p 8.25p 8.00p 8.25p 17527
13/08/2015 8.13p 8.25p 8.11p 8.25p 110098
12/08/2015 8.25p 8.25p 8.05p 8.13p 65000
11/08/2015 8.25p 8.25p 8.11p 8.25p 1777
10/08/2015 8.38p 8.38p 8.10p 8.25p 28000
07/08/2015 8.25p 8.38p 8.10p 8.38p 53500
06/08/2015 8.38p 8.38p 8.10p 8.25p 82500
05/08/2015 8.38p 8.38p 8.19p 8.38p 143246
04/08/2015 8.38p 8.38p 8.38p 8.38p 50000
03/08/2015 8.50p 8.50p 8.01p 8.38p 80191
31/07/2015 8.50p 8.50p 8.45p 8.50p 18000
30/07/2015 8.50p 8.50p 8.41p 8.50p 33662
29/07/2015 8.63p 8.90p 8.41p 8.50p 78465
28/07/2015 8.75p 8.75p 8.63p 8.63p 26633
27/07/2015 8.63p 8.88p 8.47p 8.75p 82791
24/07/2015 8.63p 8.63p 8.50p 8.63p 0
23/07/2015 8.63p 8.80p 8.47p 8.63p 51837
22/07/2015 8.63p 8.63p 8.47p 8.63p 9402
21/07/2015 8.75p 8.75p 8.63p 8.63p 30000
20/07/2015 8.75p 8.75p 8.63p 8.75p 12446
17/07/2015 8.63p 8.95p 8.63p 8.75p 91783
16/07/2015 8.63p 8.63p 8.42p 8.63p 34461
15/07/2015 8.50p 8.50p 8.41p 8.50p 10000
14/07/2015 8.50p 8.70p 8.50p 8.50p 50000
13/07/2015 8.50p 8.63p 8.50p 8.50p 0
10/07/2015 8.50p 8.50p 8.50p 8.50p 0
09/07/2015 8.63p 8.75p 8.40p 8.50p 255285
08/07/2015 8.63p 8.63p 8.63p 8.63p 0
07/07/2015 8.63p 8.63p 8.63p 8.63p 0
06/07/2015 8.75p 8.84p 8.50p 8.63p 15469
03/07/2015 8.75p 8.75p 8.75p 8.75p 0
02/07/2015 8.75p 8.84p 8.75p 8.75p 209
01/07/2015 8.75p 8.75p 8.58p 8.75p 29277
30/06/2015 8.75p 8.75p 8.66p 8.75p 30000
29/06/2015 8.50p 8.90p 8.50p 8.75p 75371
26/06/2015 8.75p 8.96p 8.65p 8.75p 14657
25/06/2015 8.75p 8.75p 8.60p 8.75p 117567
24/06/2015 8.75p 8.90p 8.75p 8.75p 196
23/06/2015 8.88p 8.88p 8.56p 8.75p 2000
22/06/2015 8.88p 8.88p 8.60p 8.88p 65000
19/06/2015 8.88p 9.10p 8.88p 8.88p 67446
18/06/2015 8.88p 9.15p 8.56p 8.88p 58221
17/06/2015 8.88p 9.15p 8.56p 8.88p 6000
16/06/2015 8.88p 8.88p 8.88p 8.88p 0
15/06/2015 8.88p 8.88p 8.55p 8.88p 16482
12/06/2015 9.00p 9.00p 8.81p 8.88p 28433
11/06/2015 9.00p 9.13p 9.00p 9.00p 0
10/06/2015 9.13p 9.21p 8.75p 9.00p 154483
09/06/2015 8.63p 9.23p 8.60p 9.13p 392466
08/06/2015 8.75p 8.75p 8.63p 8.63p 10000
05/06/2015 8.88p 8.88p 8.63p 8.75p 30365
04/06/2015 8.88p 8.99p 8.79p 8.88p 4267
03/06/2015 8.75p 8.90p 8.70p 8.88p 62000
02/06/2015 8.63p 8.75p 8.63p 8.75p 72998
01/06/2015 8.63p 8.70p 8.55p 8.63p 45400
29/05/2015 8.75p 8.90p 8.50p 8.63p 162177
28/05/2015 9.00p 9.00p 9.00p 9.00p 0
27/05/2015 9.13p 9.13p 9.00p 9.00p 55000
26/05/2015 9.13p 9.20p 9.00p 9.13p 155501
22/05/2015 9.75p 9.75p 9.01p 9.25p 101020
21/05/2015 9.75p 9.75p 9.70p 9.75p 40000
20/05/2015 9.75p 10.00p 9.62p 9.75p 222102
19/05/2015 9.88p 10.00p 9.75p 9.75p 394864
18/05/2015 8.88p 10.00p 8.80p 9.88p 787101
15/05/2015 8.63p 8.88p 8.50p 8.88p 1442225
14/05/2015 8.63p 8.73p 8.63p 8.63p 3705
13/05/2015 8.50p 8.71p 8.40p 8.63p 61458
12/05/2015 8.63p 8.67p 8.29p 8.50p 17761
11/05/2015 8.63p 8.88p 8.26p 8.63p 28451
08/05/2015 8.13p 8.95p 8.13p 8.63p 602248
07/05/2015 8.25p 8.25p 8.13p 8.13p 31300
06/05/2015 8.00p 8.50p 7.91p 8.25p 267654
05/05/2015 7.75p 8.00p 7.75p 7.88p 196658
01/05/2015 7.63p 7.99p 7.63p 7.75p 181725
30/04/2015 7.75p 7.81p 7.63p 7.63p 237408
29/04/2015 7.88p 7.90p 7.63p 7.63p 72271
28/04/2015 7.88p 7.90p 7.75p 7.88p 164081
27/04/2015 7.63p 8.15p 7.53p 7.88p 779200
24/04/2015 7.63p 7.80p 7.55p 7.63p 7576
23/04/2015 7.50p 7.80p 7.45p 7.63p 118042
22/04/2015 7.75p 7.85p 7.50p 7.50p 190128
21/04/2015 7.75p 7.90p 7.45p 7.75p 379253
20/04/2015 7.63p 7.75p 7.40p 7.50p 263690
17/04/2015 7.63p 7.69p 7.53p 7.63p 153011
16/04/2015 7.25p 7.85p 7.18p 7.63p 580165
15/04/2015 8.13p 8.23p 7.00p 7.13p 1421445
14/04/2015 8.38p 8.40p 8.04p 8.13p 392502
13/04/2015 9.50p 9.50p 8.25p 8.38p 1853555
10/04/2015 10.63p 10.63p 10.62p 10.63p 47194
09/04/2015 10.63p 10.78p 10.63p 10.63p 84353
08/04/2015 10.63p 10.66p 10.63p 10.63p 148216
07/04/2015 10.63p 10.75p 10.60p 10.63p 72296
02/04/2015 10.63p 10.75p 10.51p 10.63p 177168
01/04/2015 10.63p 10.63p 10.51p 10.63p 39445
31/03/2015 10.63p 10.63p 10.53p 10.63p 61500
30/03/2015 10.63p 10.74p 10.51p 10.63p 89000
27/03/2015 10.63p 10.74p 10.51p 10.63p 122040
26/03/2015 10.63p 10.75p 10.61p 10.63p 22921
25/03/2015 10.63p 10.88p 10.60p 10.63p 50412
24/03/2015 10.63p 10.74p 10.62p 10.63p 58629
23/03/2015 10.63p 10.63p 10.63p 10.63p 77644
20/03/2015 10.63p 10.63p 10.62p 10.63p 2500
19/03/2015 10.88p 10.89p 10.61p 10.63p 74930
18/03/2015 10.88p 11.00p 10.75p 10.88p 68869
17/03/2015 10.13p 10.93p 10.13p 10.88p 180491
16/03/2015 10.13p 10.21p 10.13p 10.13p 10000
13/03/2015 10.13p 10.13p 10.13p 10.13p 0
12/03/2015 10.25p 10.35p 10.13p 10.13p 47886
11/03/2015 10.25p 10.70p 10.25p 10.25p 155167
10/03/2015 9.88p 10.30p 9.88p 10.25p 154770
09/03/2015 9.75p 10.40p 9.75p 9.88p 143853
06/03/2015 9.88p 9.90p 9.75p 9.75p 23500
05/03/2015 9.88p 9.98p 9.85p 9.88p 27803
04/03/2015 9.88p 9.96p 9.82p 9.88p 44048
03/03/2015 9.75p 9.98p 9.75p 9.88p 72000
02/03/2015 9.75p 9.83p 9.75p 9.75p 73036
27/02/2015 9.75p 9.99p 9.71p 9.75p 84159
26/02/2015 9.75p 9.75p 9.75p 9.75p 0
25/02/2015 9.75p 10.00p 9.75p 9.75p 1875
24/02/2015 9.75p 9.75p 9.68p 9.75p 78567
23/02/2015 9.75p 9.99p 9.63p 9.75p 20388
20/02/2015 9.88p 9.99p 9.60p 9.75p 59874
19/02/2015 10.13p 10.13p 9.88p 9.88p 36760
18/02/2015 10.13p 10.13p 10.01p 10.13p 2701
17/02/2015 10.13p 10.13p 10.13p 10.13p 0
16/02/2015 10.13p 10.13p 10.01p 10.13p 9852
13/02/2015 10.13p 10.13p 10.01p 10.13p 21070
12/02/2015 10.13p 10.13p 10.13p 10.13p 0
11/02/2015 10.13p 10.13p 10.05p 10.13p 15252
10/02/2015 10.25p 10.25p 10.11p 10.13p 65562
09/02/2015 10.25p 10.43p 10.20p 10.25p 12921
06/02/2015 10.25p 10.44p 10.18p 10.25p 56385
05/02/2015 10.25p 10.44p 10.10p 10.25p 5592
04/02/2015 10.25p 10.44p 10.25p 10.25p 4677
03/02/2015 10.63p 10.63p 10.25p 10.25p 70000
02/02/2015 10.63p 10.63p 10.55p 10.63p 57316
30/01/2015 10.63p 10.75p 10.63p 10.63p 7344
29/01/2015 10.63p 10.75p 10.63p 10.63p 308
28/01/2015 10.63p 11.00p 10.63p 10.63p 60000
27/01/2015 10.63p 10.63p 10.51p 10.63p 125000
26/01/2015 10.63p 10.63p 10.52p 10.63p 34209
23/01/2015 10.75p 11.00p 10.63p 10.63p 65763
22/01/2015 10.88p 11.20p 10.75p 10.75p 92461
21/01/2015 11.13p 11.22p 10.88p 10.88p 156600
20/01/2015 10.25p 11.15p 10.25p 11.13p 361070
19/01/2015 10.25p 10.36p 10.20p 10.25p 34754
16/01/2015 10.25p 10.25p 10.18p 10.25p 74735
15/01/2015 10.38p 10.44p 10.15p 10.25p 93256
14/01/2015 10.50p 10.50p 10.30p 10.38p 110220
13/01/2015 10.50p 10.70p 10.45p 10.50p 107454
12/01/2015 10.50p 10.50p 10.45p 10.50p 10000
09/01/2015 10.50p 10.74p 10.50p 10.50p 5000
08/01/2015 10.50p 10.50p 10.41p 10.50p 39724
07/01/2015 10.50p 10.75p 10.38p 10.50p 53986
06/01/2015 10.38p 10.74p 10.35p 10.50p 61578
05/01/2015 10.75p 10.75p 10.25p 10.38p 34772
02/01/2015 10.88p 10.88p 10.51p 10.75p 13228
31/12/2014 10.75p 10.88p 10.75p 10.88p 103616
30/12/2014 10.75p 10.75p 10.56p 10.75p 22981
29/12/2014 10.88p 10.88p 10.75p 10.75p 142589
24/12/2014 10.88p 10.88p 10.60p 10.88p 92025
23/12/2014 10.38p 10.90p 10.38p 10.88p 401167
22/12/2014 10.38p 10.50p 10.29p 10.38p 80889
19/12/2014 10.13p 10.25p 10.05p 10.25p 50119

*Close Price adjusted for both dividends and splits