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 |
|---|---|---|---|---|---|
| 23/07/2012 | 5.75p | 5.75p | 5.65p | 5.75p | 35001 |
| 20/07/2012 | 5.75p | 5.75p | 5.70p | 5.75p | 175 |
| 19/07/2012 | 5.63p | 5.90p | 5.52p | 5.75p | 35671 |
| 18/07/2012 | 5.88p | 5.88p | 5.28p | 5.63p | 95689 |
| 17/07/2012 | 5.88p | 5.88p | 5.63p | 5.88p | 52018 |
| 16/07/2012 | 6.00p | 6.00p | 5.44p | 5.88p | 112244 |
| 13/07/2012 | 6.00p | 6.00p | 5.87p | 6.00p | 35000 |
| 12/07/2012 | 6.00p | 6.00p | 5.87p | 6.00p | 27 |
| 11/07/2012 | 5.88p | 5.88p | 5.50p | 5.75p | 254417 |
| 10/07/2012 | 6.13p | 6.13p | 5.55p | 5.88p | 71116 |
| 09/07/2012 | 6.13p | 6.13p | 5.75p | 6.13p | 43242 |
| 06/07/2012 | 6.13p | 6.13p | 5.95p | 6.13p | 4970 |
| 05/07/2012 | 6.38p | 6.38p | 6.00p | 6.13p | 232966 |
| 04/07/2012 | 6.50p | 6.50p | 6.01p | 6.38p | 520734 |
| 03/07/2012 | 6.50p | 6.50p | 6.13p | 6.50p | 40000 |
| 02/07/2012 | 6.50p | 6.50p | 6.00p | 6.50p | 123492 |
| 29/06/2012 | 6.50p | 6.50p | 6.06p | 6.50p | 289 |
| 28/06/2012 | 6.50p | 6.50p | 6.03p | 6.50p | 0 |
| 27/06/2012 | 6.50p | 6.50p | 6.03p | 6.50p | 75344 |
| 26/06/2012 | 6.50p | 6.50p | 6.15p | 6.50p | 17500 |
| 25/06/2012 | 6.00p | 6.50p | 6.00p | 6.50p | 375919 |
| 22/06/2012 | 6.00p | 6.20p | 5.90p | 6.00p | 36484 |
| 21/06/2012 | 6.00p | 6.15p | 5.88p | 6.00p | 0 |
| 20/06/2012 | 5.88p | 6.15p | 5.88p | 6.00p | 57782 |
| 19/06/2012 | 5.88p | 6.00p | 5.68p | 5.88p | 142000 |
| 18/06/2012 | 6.00p | 6.00p | 5.68p | 5.88p | 272305 |
| 15/06/2012 | 5.75p | 6.25p | 5.71p | 6.00p | 112888 |
| 14/06/2012 | 5.75p | 6.00p | 5.75p | 5.75p | 85955 |
| 13/06/2012 | 5.88p | 6.00p | 5.60p | 5.75p | 97584 |
| 12/06/2012 | 6.25p | 6.25p | 5.88p | 5.88p | 120277 |
| 11/06/2012 | 6.50p | 6.50p | 6.00p | 6.25p | 199735 |
| 08/06/2012 | 6.25p | 6.50p | 6.15p | 6.50p | 26293 |
| 07/06/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 600 |
| 06/06/2012 | 6.50p | 6.50p | 6.00p | 6.25p | 46773 |
| 01/06/2012 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 31/05/2012 | 6.50p | 6.50p | 6.00p | 6.50p | 134959 |
| 30/05/2012 | 6.25p | 6.50p | 6.05p | 6.50p | 67032 |
| 29/05/2012 | 6.25p | 6.25p | 6.15p | 6.25p | 1686 |
| 28/05/2012 | 6.50p | 6.50p | 6.17p | 6.25p | 830 |
| 25/05/2012 | 6.50p | 6.50p | 6.00p | 6.50p | 100000 |
| 24/05/2012 | 6.38p | 6.50p | 6.38p | 6.50p | 10000 |
| 23/05/2012 | 6.50p | 6.73p | 6.15p | 6.38p | 71333 |
| 22/05/2012 | 5.63p | 6.50p | 5.63p | 6.50p | 210979 |
| 21/05/2012 | 6.25p | 6.25p | 5.50p | 5.63p | 90000 |
| 18/05/2012 | 6.38p | 6.65p | 6.00p | 6.25p | 67971 |
| 17/05/2012 | 6.75p | 6.75p | 6.25p | 6.50p | 58148 |
| 16/05/2012 | 6.88p | 6.95p | 6.08p | 6.75p | 59750 |
| 15/05/2012 | 7.38p | 7.38p | 6.30p | 6.88p | 170000 |
| 14/05/2012 | 7.25p | 7.50p | 6.81p | 7.38p | 82695 |
| 11/05/2012 | 7.38p | 7.88p | 6.75p | 7.25p | 180559 |
| 10/05/2012 | 7.38p | 7.99p | 6.75p | 7.38p | 154900 |
| 09/05/2012 | 7.75p | 8.00p | 7.00p | 7.38p | 250374 |
| 08/05/2012 | 7.88p | 7.95p | 7.50p | 7.75p | 71069 |
| 04/05/2012 | 8.00p | 8.00p | 7.75p | 7.88p | 135623 |
| 03/05/2012 | 8.00p | 8.10p | 7.82p | 8.00p | 102302 |
| 02/05/2012 | 8.00p | 8.00p | 7.88p | 8.00p | 77941 |
| 01/05/2012 | 7.88p | 8.00p | 7.71p | 8.00p | 109371 |
| 30/04/2012 | 8.00p | 8.20p | 7.62p | 7.88p | 9477 |
| 27/04/2012 | 7.88p | 8.00p | 7.75p | 8.00p | 27303 |
| 26/04/2012 | 7.88p | 8.24p | 7.72p | 7.88p | 10500 |
| 25/04/2012 | 7.88p | 8.25p | 7.72p | 7.88p | 21562 |
| 24/04/2012 | 7.75p | 7.93p | 7.70p | 7.88p | 25200 |
| 23/04/2012 | 7.75p | 7.94p | 7.55p | 7.75p | 62209 |
| 20/04/2012 | 8.00p | 8.05p | 7.48p | 7.75p | 113508 |
| 19/04/2012 | 8.13p | 8.13p | 7.75p | 8.00p | 35708 |
| 18/04/2012 | 8.13p | 8.13p | 7.75p | 8.13p | 51036 |
| 17/04/2012 | 8.38p | 8.50p | 8.10p | 8.13p | 92300 |
| 16/04/2012 | 8.38p | 8.38p | 7.50p | 8.38p | 43000 |
| 13/04/2012 | 8.38p | 8.70p | 8.38p | 8.38p | 3081 |
| 12/04/2012 | 8.38p | 8.38p | 8.10p | 8.38p | 25000 |
| 11/04/2012 | 8.38p | 8.70p | 7.90p | 8.38p | 102058 |
| 10/04/2012 | 8.38p | 8.70p | 8.38p | 8.38p | 22988 |
| 05/04/2012 | 8.50p | 9.00p | 8.30p | 8.38p | 24921 |
| 04/04/2012 | 8.50p | 8.52p | 8.10p | 8.50p | 191216 |
| 03/04/2012 | 8.13p | 9.27p | 8.13p | 8.50p | 229719 |
| 02/04/2012 | 8.13p | 8.50p | 8.00p | 8.13p | 306734 |
| 30/03/2012 | 8.13p | 8.50p | 7.94p | 8.13p | 573450 |
| 29/03/2012 | 8.25p | 8.50p | 7.75p | 8.13p | 444221 |
| 28/03/2012 | 8.25p | 8.50p | 8.15p | 8.25p | 105410 |
| 27/03/2012 | 8.38p | 8.75p | 8.25p | 8.25p | 122909 |
| 26/03/2012 | 8.38p | 8.70p | 8.23p | 8.38p | 125199 |
| 23/03/2012 | 8.63p | 8.88p | 8.08p | 8.38p | 74985 |
| 22/03/2012 | 8.25p | 9.25p | 8.00p | 8.63p | 826315 |
| 21/03/2012 | 8.38p | 8.50p | 7.75p | 8.25p | 333000 |
| 20/03/2012 | 7.75p | 8.90p | 7.75p | 8.38p | 226008 |
| 19/03/2012 | 7.75p | 8.25p | 7.61p | 7.75p | 90192 |
| 16/03/2012 | 7.25p | 8.00p | 7.25p | 7.75p | 101621 |
| 15/03/2012 | 7.38p | 7.60p | 7.05p | 7.25p | 74156 |
| 14/03/2012 | 7.63p | 7.70p | 6.78p | 7.38p | 257205 |
| 13/03/2012 | 8.13p | 8.38p | 7.75p | 8.00p | 242866 |
| 12/03/2012 | 8.25p | 8.25p | 8.00p | 8.13p | 8333 |
| 09/03/2012 | 8.50p | 8.50p | 8.00p | 8.25p | 39863 |
| 08/03/2012 | 8.50p | 8.55p | 8.00p | 8.50p | 102787 |
| 07/03/2012 | 8.75p | 8.80p | 8.38p | 8.50p | 151559 |
| 06/03/2012 | 8.88p | 8.94p | 8.55p | 8.75p | 48836 |
| 05/03/2012 | 8.88p | 9.10p | 8.75p | 8.88p | 85681 |
| 02/03/2012 | 9.13p | 9.13p | 8.50p | 8.88p | 93336 |
| 01/03/2012 | 9.13p | 9.13p | 9.00p | 9.13p | 111050 |
| 29/02/2012 | 9.13p | 9.68p | 9.00p | 9.13p | 401857 |
| 28/02/2012 | 8.75p | 9.68p | 8.75p | 9.13p | 801531 |
| 27/02/2012 | 8.63p | 8.98p | 8.50p | 8.50p | 37976 |
| 24/02/2012 | 8.88p | 9.25p | 8.56p | 8.63p | 40550 |
| 23/02/2012 | 8.25p | 9.24p | 8.25p | 8.88p | 118399 |
| 22/02/2012 | 8.25p | 8.75p | 8.25p | 8.25p | 50966 |
| 21/02/2012 | 8.50p | 9.25p | 8.25p | 8.25p | 314445 |
| 20/02/2012 | 8.13p | 9.00p | 8.13p | 8.38p | 281077 |
| 17/02/2012 | 8.00p | 8.50p | 8.00p | 8.13p | 83558 |
| 16/02/2012 | 7.50p | 8.50p | 7.50p | 7.88p | 205209 |
| 15/02/2012 | 7.38p | 8.24p | 7.38p | 7.38p | 54440 |
| 14/02/2012 | 7.50p | 8.25p | 7.38p | 7.38p | 291070 |
| 13/02/2012 | 8.00p | 8.25p | 7.50p | 7.50p | 194150 |
| 10/02/2012 | 7.75p | 8.25p | 7.75p | 8.00p | 141910 |
| 09/02/2012 | 7.00p | 8.40p | 7.00p | 7.75p | 312909 |
| 08/02/2012 | 6.50p | 7.50p | 6.50p | 7.00p | 1154153 |
| 07/02/2012 | 5.88p | 6.75p | 5.88p | 6.50p | 191563 |
| 06/02/2012 | 5.63p | 6.25p | 5.60p | 5.75p | 104928 |
| 03/02/2012 | 5.63p | 5.99p | 5.50p | 5.63p | 35154 |
| 02/02/2012 | 5.25p | 6.00p | 5.17p | 5.63p | 354136 |
| 01/02/2012 | 5.25p | 5.25p | 5.17p | 5.25p | 5000 |
| 31/01/2012 | 5.38p | 5.50p | 5.00p | 5.25p | 964591 |
| 30/01/2012 | 5.50p | 5.50p | 5.25p | 5.38p | 117826 |
| 27/01/2012 | 5.50p | 5.50p | 5.05p | 5.50p | 115492 |
| 26/01/2012 | 5.50p | 5.50p | 5.40p | 5.50p | 2000 |
| 25/01/2012 | 5.50p | 5.50p | 5.25p | 5.50p | 169278 |
| 24/01/2012 | 5.50p | 5.55p | 5.50p | 5.50p | 24854 |
| 23/01/2012 | 5.38p | 5.83p | 5.25p | 5.50p | 232000 |
| 20/01/2012 | 5.38p | 5.40p | 5.27p | 5.38p | 146856 |
| 19/01/2012 | 5.00p | 5.52p | 5.00p | 5.38p | 508356 |
| 18/01/2012 | 5.00p | 5.14p | 4.75p | 5.00p | 623689 |
| 17/01/2012 | 5.13p | 5.20p | 5.00p | 5.00p | 119696 |
| 16/01/2012 | 5.25p | 5.25p | 4.82p | 5.13p | 135682 |
| 13/01/2012 | 5.38p | 5.50p | 5.00p | 5.25p | 748117 |
| 12/01/2012 | 6.13p | 6.13p | 6.00p | 6.13p | 60289 |
| 11/01/2012 | 6.13p | 6.13p | 6.00p | 6.13p | 46394 |
| 10/01/2012 | 6.00p | 6.25p | 5.83p | 6.13p | 341778 |
| 09/01/2012 | 6.13p | 6.35p | 5.83p | 6.00p | 21250 |
| 06/01/2012 | 6.25p | 6.37p | 5.82p | 6.13p | 132038 |
| 05/01/2012 | 6.25p | 6.37p | 6.25p | 6.25p | 1500 |
| 04/01/2012 | 6.50p | 6.50p | 6.00p | 6.25p | 62819 |
| 03/01/2012 | 6.25p | 6.62p | 5.88p | 6.50p | 448700 |
| 30/12/2011 | 6.00p | 6.65p | 5.88p | 6.00p | 0 |
| 29/12/2011 | 5.88p | 6.65p | 5.88p | 6.00p | 221389 |
| 28/12/2011 | 6.25p | 6.25p | 5.95p | 6.25p | 713 |
| 23/12/2011 | 6.00p | 6.50p | 5.60p | 6.25p | 196969 |
| 22/12/2011 | 6.00p | 6.02p | 5.50p | 6.00p | 449786 |
| 21/12/2011 | 6.13p | 6.75p | 5.63p | 6.00p | 239048 |
| 20/12/2011 | 6.13p | 6.30p | 5.60p | 6.13p | 0 |
| 19/12/2011 | 6.13p | 6.30p | 5.60p | 6.13p | 36481 |
| 16/12/2011 | 6.13p | 6.28p | 5.68p | 6.13p | 156000 |
| 15/12/2011 | 6.00p | 6.30p | 5.65p | 6.13p | 32747 |
| 14/12/2011 | 5.75p | 6.50p | 5.50p | 6.00p | 421378 |
| 13/12/2011 | 6.00p | 6.25p | 5.60p | 5.75p | 257388 |
| 12/12/2011 | 6.25p | 6.25p | 5.75p | 6.00p | 78374 |
| 09/12/2011 | 6.38p | 6.38p | 5.75p | 6.25p | 118500 |
| 08/12/2011 | 6.38p | 6.49p | 6.15p | 6.38p | 208846 |
| 07/12/2011 | 6.25p | 6.40p | 6.00p | 6.38p | 295045 |
| 06/12/2011 | 6.25p | 6.80p | 5.62p | 6.25p | 171995 |
| 05/12/2011 | 6.50p | 6.65p | 6.37p | 6.50p | 142950 |
| 02/12/2011 | 6.75p | 6.75p | 6.25p | 6.50p | 1008477 |
| 01/12/2011 | 6.75p | 6.75p | 6.50p | 6.75p | 227932 |
| 30/11/2011 | 6.75p | 6.75p | 6.50p | 6.75p | 56139 |
| 29/11/2011 | 7.00p | 7.00p | 6.50p | 6.75p | 355261 |
| 28/11/2011 | 7.00p | 7.00p | 6.97p | 7.00p | 10400 |
| 25/11/2011 | 7.00p | 7.00p | 6.75p | 7.00p | 187000 |
| 24/11/2011 | 7.00p | 7.02p | 6.75p | 7.00p | 0 |
| 23/11/2011 | 7.00p | 7.02p | 6.75p | 7.00p | 10799 |
| 22/11/2011 | 7.00p | 7.07p | 6.75p | 7.00p | 125425 |
| 21/11/2011 | 7.13p | 7.13p | 6.75p | 7.00p | 201655 |
| 18/11/2011 | 7.25p | 7.25p | 7.00p | 7.13p | 96636 |
| 17/11/2011 | 7.25p | 7.25p | 7.00p | 7.25p | 89248 |
| 16/11/2011 | 7.25p | 7.25p | 6.75p | 7.13p | 370712 |
| 15/11/2011 | 7.38p | 7.38p | 6.88p | 7.25p | 134590 |
| 14/11/2011 | 7.63p | 7.75p | 7.30p | 7.50p | 656875 |
| 11/11/2011 | 7.88p | 8.00p | 7.50p | 7.63p | 290536 |
| 10/11/2011 | 7.88p | 7.88p | 7.80p | 7.88p | 3000 |
| 09/11/2011 | 7.75p | 8.00p | 7.50p | 7.88p | 779049 |
| 08/11/2011 | 7.75p | 7.75p | 7.25p | 7.75p | 345000 |
| 07/11/2011 | 8.00p | 8.00p | 7.50p | 7.75p | 177045 |
| 04/11/2011 | 7.75p | 8.50p | 7.50p | 8.00p | 79025 |
| 03/11/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 17914 |
| 02/11/2011 | 7.75p | 7.75p | 7.32p | 7.75p | 376763 |
| 01/11/2011 | 8.00p | 8.50p | 7.50p | 7.75p | 107000 |
| 31/10/2011 | 8.00p | 8.00p | 7.90p | 8.00p | 7462 |
| 28/10/2011 | 8.13p | 8.13p | 7.50p | 8.00p | 183778 |
| 27/10/2011 | 8.13p | 8.30p | 7.75p | 8.13p | 302957 |
| 26/10/2011 | 8.50p | 9.00p | 7.80p | 8.13p | 98723 |
| 25/10/2011 | 8.25p | 8.50p | 8.00p | 8.50p | 159154 |
| 24/10/2011 | 8.25p | 8.49p | 8.11p | 8.25p | 46233 |
| 21/10/2011 | 7.63p | 8.40p | 7.63p | 8.25p | 140431 |
| 20/10/2011 | 7.63p | 7.63p | 7.35p | 7.63p | 50000 |
| 19/10/2011 | 7.50p | 7.65p | 7.50p | 7.63p | 12219 |
| 18/10/2011 | 7.63p | 7.65p | 7.50p | 7.50p | 26000 |
| 17/10/2011 | 7.75p | 7.75p | 7.25p | 7.63p | 254024 |
| 14/10/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 155569 |
| 13/10/2011 | 8.50p | 8.50p | 7.66p | 7.75p | 118940 |
| 12/10/2011 | 8.50p | 8.50p | 7.77p | 8.50p | 169002 |
| 11/10/2011 | 8.63p | 8.73p | 8.25p | 8.50p | 158562 |
| 10/10/2011 | 8.63p | 8.75p | 8.63p | 8.63p | 11201 |
| 07/10/2011 | 8.13p | 8.80p | 8.13p | 8.63p | 104829 |
| 06/10/2011 | 7.63p | 8.35p | 7.41p | 8.13p | 112141 |
*Close Price adjusted for both dividends and splits