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 |
|---|---|---|---|---|---|
| 08/05/2013 | 4.00p | 4.05p | 3.80p | 4.00p | 8916 |
| 07/05/2013 | 4.00p | 4.05p | 3.80p | 4.00p | 32767 |
| 03/05/2013 | 4.00p | 4.00p | 3.80p | 4.00p | 0 |
| 02/05/2013 | 4.00p | 4.00p | 3.80p | 4.00p | 1215 |
| 01/05/2013 | 4.00p | 4.05p | 3.80p | 4.00p | 0 |
| 30/04/2013 | 4.00p | 4.05p | 3.80p | 4.00p | 41175 |
| 29/04/2013 | 4.00p | 4.00p | 3.75p | 4.00p | 140950 |
| 26/04/2013 | 4.00p | 4.00p | 3.80p | 4.00p | 23148 |
| 25/04/2013 | 4.00p | 4.00p | 3.80p | 4.00p | 66539 |
| 24/04/2013 | 4.13p | 4.13p | 4.00p | 4.00p | 746818 |
| 23/04/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 15787 |
| 22/04/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 143620 |
| 19/04/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 75810 |
| 18/04/2013 | 4.13p | 4.13p | 3.88p | 4.13p | 60000 |
| 17/04/2013 | 4.13p | 4.15p | 4.13p | 4.13p | 54000 |
| 16/04/2013 | 4.13p | 4.18p | 4.05p | 4.13p | 30820 |
| 15/04/2013 | 4.13p | 4.15p | 4.02p | 4.13p | 259703 |
| 12/04/2013 | 4.13p | 4.13p | 4.02p | 4.13p | 56136 |
| 11/04/2013 | 4.13p | 4.25p | 4.02p | 4.13p | 287677 |
| 10/04/2013 | 4.13p | 4.13p | 4.02p | 4.13p | 6572 |
| 09/04/2013 | 4.13p | 4.13p | 4.02p | 4.13p | 23563 |
| 08/04/2013 | 4.00p | 4.13p | 4.00p | 4.13p | 219069 |
| 05/04/2013 | 3.75p | 4.10p | 3.35p | 4.00p | 1423903 |
| 04/04/2013 | 3.75p | 3.85p | 3.68p | 3.75p | 66571 |
| 03/04/2013 | 3.88p | 3.95p | 3.50p | 3.75p | 364775 |
| 02/04/2013 | 4.13p | 4.13p | 3.77p | 3.88p | 243051 |
| 28/03/2013 | 3.88p | 4.13p | 3.60p | 4.13p | 315934 |
| 27/03/2013 | 3.38p | 3.88p | 3.32p | 3.88p | 414552 |
| 26/03/2013 | 3.63p | 3.63p | 3.38p | 3.38p | 401024 |
| 25/03/2013 | 3.63p | 3.75p | 3.57p | 3.63p | 156792 |
| 22/03/2013 | 3.63p | 3.88p | 3.57p | 3.63p | 831468 |
| 21/03/2013 | 3.75p | 3.75p | 3.58p | 3.63p | 75000 |
| 20/03/2013 | 3.63p | 3.85p | 3.63p | 3.75p | 326773 |
| 19/03/2013 | 3.88p | 3.88p | 3.56p | 3.63p | 169176 |
| 18/03/2013 | 4.00p | 4.05p | 3.63p | 3.88p | 367517 |
| 15/03/2013 | 4.00p | 4.05p | 3.77p | 4.00p | 275050 |
| 14/03/2013 | 4.00p | 4.04p | 3.76p | 4.00p | 39646 |
| 13/03/2013 | 4.13p | 4.13p | 3.77p | 4.00p | 1209404 |
| 12/03/2013 | 4.13p | 4.13p | 4.02p | 4.13p | 71673 |
| 11/03/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 219187 |
| 08/03/2013 | 3.63p | 4.63p | 3.63p | 4.13p | 1062006 |
| 07/03/2013 | 3.63p | 3.75p | 3.62p | 3.63p | 469391 |
| 06/03/2013 | 3.63p | 3.75p | 3.60p | 3.63p | 218717 |
| 05/03/2013 | 3.88p | 4.25p | 3.85p | 3.88p | 108321 |
| 04/03/2013 | 3.63p | 4.00p | 3.63p | 3.88p | 1855258 |
| 01/03/2013 | 4.50p | 4.65p | 3.63p | 3.63p | 2174740 |
| 28/02/2013 | 4.50p | 4.50p | 4.35p | 4.50p | 22898 |
| 27/02/2013 | 4.38p | 4.50p | 4.35p | 4.38p | 35230 |
| 26/02/2013 | 5.00p | 5.00p | 4.31p | 4.38p | 772811 |
| 25/02/2013 | 5.00p | 5.25p | 4.88p | 5.00p | 75684 |
| 22/02/2013 | 5.50p | 5.50p | 4.85p | 5.00p | 292895 |
| 21/02/2013 | 5.75p | 5.80p | 5.25p | 5.50p | 146803 |
| 20/02/2013 | 5.75p | 5.80p | 5.55p | 5.75p | 85162 |
| 19/02/2013 | 6.00p | 6.09p | 5.65p | 5.75p | 328760 |
| 18/02/2013 | 6.00p | 6.18p | 5.90p | 6.00p | 32759 |
| 15/02/2013 | 6.00p | 6.00p | 5.91p | 6.00p | 0 |
| 14/02/2013 | 6.00p | 6.00p | 5.91p | 6.00p | 40188 |
| 13/02/2013 | 6.00p | 6.00p | 5.90p | 6.00p | 16634 |
| 12/02/2013 | 6.00p | 6.20p | 5.87p | 6.00p | 172165 |
| 11/02/2013 | 6.00p | 6.04p | 5.78p | 6.00p | 30221 |
| 08/02/2013 | 6.00p | 6.04p | 5.75p | 6.00p | 98327 |
| 07/02/2013 | 6.13p | 6.13p | 6.00p | 6.00p | 21109 |
| 06/02/2013 | 6.25p | 6.25p | 6.00p | 6.13p | 117587 |
| 05/02/2013 | 6.75p | 6.76p | 6.00p | 6.13p | 358059 |
| 04/02/2013 | 6.63p | 7.33p | 6.25p | 6.75p | 778293 |
| 01/02/2013 | 5.75p | 6.90p | 5.74p | 6.63p | 403200 |
| 31/01/2013 | 5.75p | 6.00p | 5.50p | 5.75p | 460542 |
| 30/01/2013 | 5.50p | 6.00p | 5.50p | 5.75p | 122767 |
| 29/01/2013 | 5.50p | 5.74p | 5.33p | 5.50p | 156241 |
| 28/01/2013 | 5.75p | 5.75p | 5.32p | 5.50p | 187236 |
| 25/01/2013 | 5.75p | 5.75p | 5.50p | 5.75p | 74028 |
| 24/01/2013 | 6.50p | 6.50p | 5.50p | 5.75p | 879027 |
| 23/01/2013 | 6.63p | 8.28p | 6.50p | 6.50p | 1725803 |
| 22/01/2013 | 5.00p | 7.25p | 5.00p | 6.50p | 1986624 |
| 21/01/2013 | 4.25p | 5.35p | 4.25p | 5.00p | 1078806 |
| 18/01/2013 | 3.50p | 4.50p | 3.50p | 4.25p | 768293 |
| 17/01/2013 | 3.50p | 3.99p | 3.35p | 3.50p | 425146 |
| 16/01/2013 | 2.50p | 3.68p | 2.15p | 3.50p | 8024345 |
| 15/01/2013 | 3.38p | 3.40p | 3.25p | 3.38p | 431676 |
| 14/01/2013 | 3.63p | 3.63p | 3.05p | 3.38p | 210828 |
| 11/01/2013 | 3.63p | 3.63p | 3.53p | 3.63p | 31000 |
| 10/01/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 226986 |
| 09/01/2013 | 3.75p | 3.75p | 3.56p | 3.63p | 119880 |
| 08/01/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 15699 |
| 07/01/2013 | 3.88p | 3.88p | 3.50p | 3.75p | 144275 |
| 04/01/2013 | 3.88p | 3.89p | 3.75p | 3.88p | 117902 |
| 03/01/2013 | 4.00p | 4.00p | 3.75p | 3.88p | 156223 |
| 02/01/2013 | 3.88p | 3.90p | 3.50p | 3.88p | 662750 |
| 31/12/2012 | 3.88p | 3.99p | 3.66p | 3.88p | 89500 |
| 28/12/2012 | 3.75p | 3.88p | 3.60p | 3.88p | 236359 |
| 27/12/2012 | 3.75p | 3.75p | 3.70p | 3.75p | 12467 |
| 24/12/2012 | 3.75p | 3.80p | 3.70p | 3.75p | 0 |
| 21/12/2012 | 3.75p | 3.80p | 3.70p | 3.75p | 73679 |
| 20/12/2012 | 4.00p | 4.00p | 3.75p | 3.75p | 20000 |
| 19/12/2012 | 4.00p | 4.00p | 3.88p | 4.00p | 5000 |
| 18/12/2012 | 4.00p | 4.40p | 4.00p | 4.00p | 48000 |
| 17/12/2012 | 4.00p | 4.50p | 3.85p | 4.00p | 184270 |
| 14/12/2012 | 4.38p | 4.50p | 4.00p | 4.00p | 278243 |
| 13/12/2012 | 4.50p | 4.70p | 4.36p | 4.38p | 164426 |
| 12/12/2012 | 4.50p | 5.00p | 4.50p | 4.50p | 87039 |
| 11/12/2012 | 4.13p | 4.75p | 4.13p | 4.50p | 161104 |
| 10/12/2012 | 4.00p | 4.90p | 4.00p | 4.13p | 66000 |
| 07/12/2012 | 3.88p | 4.60p | 3.88p | 4.00p | 170104 |
| 06/12/2012 | 3.50p | 4.24p | 3.35p | 3.88p | 663569 |
| 05/12/2012 | 3.25p | 4.00p | 2.90p | 3.50p | 1600156 |
| 04/12/2012 | 4.00p | 4.15p | 3.96p | 4.00p | 61666 |
| 03/12/2012 | 4.00p | 4.10p | 3.90p | 4.00p | 125000 |
| 30/11/2012 | 3.88p | 4.02p | 3.75p | 4.00p | 12653600 |
| 29/11/2012 | 4.13p | 4.13p | 3.25p | 3.88p | 330000 |
| 28/11/2012 | 4.13p | 4.13p | 4.00p | 4.13p | 1010 |
| 27/11/2012 | 4.25p | 4.25p | 4.00p | 4.13p | 307622 |
| 26/11/2012 | 4.25p | 4.30p | 4.25p | 4.25p | 114764 |
| 23/11/2012 | 4.13p | 4.35p | 4.00p | 4.25p | 167362 |
| 22/11/2012 | 3.88p | 4.13p | 3.75p | 4.13p | 1676171 |
| 21/11/2012 | 3.88p | 3.88p | 3.86p | 3.88p | 52724 |
| 20/11/2012 | 3.88p | 3.88p | 3.86p | 3.88p | 5275 |
| 19/11/2012 | 3.88p | 4.00p | 3.85p | 3.88p | 115874 |
| 16/11/2012 | 3.88p | 4.00p | 3.85p | 3.88p | 0 |
| 15/11/2012 | 3.88p | 4.00p | 3.85p | 3.88p | 104408 |
| 14/11/2012 | 3.88p | 4.00p | 3.88p | 3.88p | 5000 |
| 13/11/2012 | 3.88p | 4.00p | 3.88p | 3.88p | 460000 |
| 12/11/2012 | 4.00p | 4.09p | 3.55p | 3.88p | 486877 |
| 09/11/2012 | 4.13p | 4.13p | 4.00p | 4.00p | 349000 |
| 08/11/2012 | 3.88p | 4.13p | 3.80p | 4.13p | 445000 |
| 07/11/2012 | 3.88p | 4.00p | 3.80p | 3.88p | 228522 |
| 06/11/2012 | 3.88p | 3.94p | 3.50p | 3.88p | 135546 |
| 05/11/2012 | 3.88p | 3.95p | 3.70p | 3.88p | 18939 |
| 02/11/2012 | 3.88p | 4.00p | 3.55p | 3.88p | 0 |
| 01/11/2012 | 3.88p | 3.90p | 3.55p | 3.88p | 60593 |
| 31/10/2012 | 3.88p | 3.95p | 3.60p | 3.88p | 14158 |
| 30/10/2012 | 3.75p | 3.93p | 3.71p | 3.88p | 121190 |
| 29/10/2012 | 3.75p | 4.00p | 3.55p | 3.75p | 621013 |
| 26/10/2012 | 3.75p | 3.75p | 3.61p | 3.75p | 0 |
| 25/10/2012 | 3.75p | 3.75p | 3.61p | 3.75p | 20000 |
| 24/10/2012 | 3.75p | 3.75p | 3.61p | 3.75p | 7205 |
| 23/10/2012 | 3.75p | 3.85p | 3.60p | 3.75p | 0 |
| 22/10/2012 | 3.75p | 3.85p | 3.60p | 3.75p | 131499 |
| 19/10/2012 | 3.75p | 3.75p | 3.61p | 3.75p | 32000 |
| 18/10/2012 | 3.75p | 3.90p | 3.62p | 3.75p | 35130 |
| 17/10/2012 | 3.75p | 3.90p | 3.60p | 3.75p | 32787 |
| 16/10/2012 | 3.88p | 4.00p | 3.25p | 3.75p | 217554 |
| 15/10/2012 | 4.00p | 4.00p | 3.75p | 3.88p | 54000 |
| 12/10/2012 | 4.00p | 4.10p | 3.78p | 4.00p | 62150 |
| 11/10/2012 | 4.00p | 4.20p | 3.75p | 4.00p | 155129 |
| 10/10/2012 | 4.00p | 4.00p | 3.80p | 4.00p | 1000 |
| 09/10/2012 | 4.00p | 4.00p | 3.81p | 4.00p | 78866 |
| 08/10/2012 | 4.13p | 4.13p | 3.95p | 4.00p | 125047 |
| 05/10/2012 | 4.00p | 4.13p | 3.75p | 4.13p | 99209 |
| 04/10/2012 | 4.00p | 4.13p | 3.95p | 4.13p | 102393 |
| 03/10/2012 | 4.13p | 4.13p | 3.80p | 4.00p | 143900 |
| 02/10/2012 | 3.63p | 4.20p | 3.63p | 4.13p | 2132688 |
| 01/10/2012 | 3.63p | 3.75p | 3.63p | 3.63p | 288663 |
| 28/09/2012 | 3.63p | 3.75p | 3.50p | 3.63p | 1472509 |
| 27/09/2012 | 4.25p | 4.25p | 3.50p | 3.63p | 2252384 |
| 26/09/2012 | 4.38p | 4.45p | 4.02p | 4.38p | 55877 |
| 25/09/2012 | 4.38p | 4.48p | 4.02p | 4.38p | 51740 |
| 24/09/2012 | 4.63p | 4.63p | 4.25p | 4.38p | 99884 |
| 21/09/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 14089 |
| 20/09/2012 | 4.63p | 4.65p | 4.50p | 4.63p | 0 |
| 19/09/2012 | 4.63p | 4.65p | 4.50p | 4.63p | 65692 |
| 18/09/2012 | 4.63p | 4.65p | 4.50p | 4.63p | 44097 |
| 17/09/2012 | 4.75p | 4.75p | 4.50p | 4.63p | 59643 |
| 14/09/2012 | 4.75p | 4.75p | 4.50p | 4.75p | 175430 |
| 13/09/2012 | 4.88p | 4.88p | 4.50p | 4.75p | 170603 |
| 12/09/2012 | 4.75p | 4.88p | 4.75p | 4.88p | 25000 |
| 11/09/2012 | 4.75p | 4.75p | 4.50p | 4.75p | 18000 |
| 10/09/2012 | 4.75p | 4.75p | 4.63p | 4.75p | 9000 |
| 07/09/2012 | 4.75p | 4.75p | 4.75p | 4.75p | 401500 |
| 06/09/2012 | 4.75p | 4.75p | 4.52p | 4.75p | 215432 |
| 05/09/2012 | 4.75p | 4.75p | 4.50p | 4.75p | 106000 |
| 04/09/2012 | 4.88p | 4.88p | 4.30p | 4.75p | 158409 |
| 03/09/2012 | 5.00p | 5.00p | 4.75p | 4.88p | 188956 |
| 31/08/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 104311 |
| 30/08/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 9278 |
| 29/08/2012 | 5.00p | 5.15p | 4.63p | 5.00p | 194054 |
| 28/08/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 24/08/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 23/08/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 19012 |
| 22/08/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 133648 |
| 21/08/2012 | 5.00p | 5.15p | 5.00p | 5.00p | 169783 |
| 20/08/2012 | 5.00p | 5.25p | 4.82p | 5.00p | 78251 |
| 17/08/2012 | 4.88p | 5.25p | 4.85p | 5.00p | 41741 |
| 16/08/2012 | 5.13p | 5.13p | 4.75p | 4.88p | 114465 |
| 15/08/2012 | 5.13p | 5.25p | 5.13p | 5.13p | 25000 |
| 14/08/2012 | 4.88p | 5.50p | 4.88p | 5.13p | 334241 |
| 13/08/2012 | 4.88p | 5.10p | 4.88p | 4.88p | 399021 |
| 10/08/2012 | 5.00p | 5.09p | 4.77p | 4.88p | 105136 |
| 09/08/2012 | 5.00p | 5.10p | 4.78p | 5.00p | 92737 |
| 08/08/2012 | 4.88p | 5.00p | 4.88p | 5.00p | 103000 |
| 07/08/2012 | 5.00p | 5.10p | 4.78p | 4.88p | 194946 |
| 06/08/2012 | 5.13p | 5.13p | 4.79p | 5.00p | 99224 |
| 03/08/2012 | 5.13p | 5.13p | 4.75p | 5.13p | 165002 |
| 02/08/2012 | 5.25p | 5.25p | 4.85p | 5.13p | 40000 |
| 01/08/2012 | 5.13p | 5.25p | 4.75p | 5.25p | 140000 |
| 31/07/2012 | 5.50p | 5.50p | 5.00p | 5.13p | 150000 |
| 30/07/2012 | 5.75p | 5.75p | 5.00p | 5.50p | 329751 |
| 27/07/2012 | 5.63p | 5.75p | 5.25p | 5.75p | 130612 |
| 26/07/2012 | 5.75p | 5.75p | 5.25p | 5.63p | 107500 |
| 25/07/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 24/07/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 45961 |
*Close Price adjusted for both dividends and splits