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
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
05/10/2011 8.13p 8.50p 7.52p 7.63p 184391
04/10/2011 8.75p 8.75p 8.02p 8.13p 77473
03/10/2011 8.75p 8.77p 8.50p 8.75p 78501
30/09/2011 8.75p 8.78p 8.55p 8.75p 54064
29/09/2011 8.75p 8.82p 8.51p 8.75p 108643
28/09/2011 8.75p 8.83p 8.75p 8.75p 39328
27/09/2011 8.50p 8.99p 8.50p 8.75p 150735
26/09/2011 8.50p 8.65p 8.32p 8.50p 50791
23/09/2011 8.38p 8.75p 8.01p 8.50p 486983
22/09/2011 9.00p 9.22p 8.01p 8.25p 665252
21/09/2011 8.75p 9.00p 8.30p 8.50p 1092973
20/09/2011 9.88p 10.38p 8.00p 8.75p 1606864
19/09/2011 10.63p 10.65p 10.26p 10.38p 94241
16/09/2011 10.75p 10.75p 9.87p 10.63p 412811
15/09/2011 11.13p 11.13p 10.75p 10.75p 163526
14/09/2011 11.13p 11.13p 10.77p 11.13p 385954
13/09/2011 11.75p 11.75p 10.65p 11.13p 262508
12/09/2011 12.50p 12.50p 11.50p 11.75p 248008
09/09/2011 13.25p 13.75p 11.00p 11.75p 3445019
08/09/2011 13.63p 13.75p 13.54p 13.75p 17900
07/09/2011 13.38p 13.70p 13.25p 13.63p 24670
06/09/2011 13.38p 13.74p 13.02p 13.38p 233551
05/09/2011 14.50p 14.50p 13.38p 13.38p 268580
02/09/2011 14.13p 14.50p 14.13p 14.50p 10000
01/09/2011 14.62p 15.00p 14.00p 14.13p 155756
31/08/2011 14.50p 14.62p 14.30p 14.62p 89910
30/08/2011 14.50p 14.50p 14.37p 14.50p 70
26/08/2011 14.75p 14.75p 14.50p 14.50p 33969
25/08/2011 14.75p 14.75p 14.53p 14.75p 30469
24/08/2011 15.63p 15.63p 14.30p 14.75p 307107
23/08/2011 15.75p 15.75p 15.00p 15.63p 181849
22/08/2011 15.63p 15.80p 15.50p 15.75p 105950
19/08/2011 15.63p 15.70p 15.50p 15.63p 45356
18/08/2011 15.75p 15.75p 15.25p 15.63p 150038
17/08/2011 16.00p 16.00p 15.00p 15.75p 114578
16/08/2011 16.63p 16.63p 15.63p 16.00p 332297
15/08/2011 16.50p 17.00p 16.00p 16.63p 6353809
12/08/2011 16.37p 17.00p 15.88p 16.50p 65605
11/08/2011 16.37p 17.00p 16.37p 16.37p 10131
10/08/2011 15.63p 17.00p 15.63p 16.13p 305414
09/08/2011 15.88p 16.00p 15.50p 15.63p 205425
08/08/2011 15.75p 16.63p 15.30p 15.88p 290169
05/08/2011 16.25p 16.75p 14.75p 15.75p 497649
04/08/2011 17.75p 17.75p 16.05p 16.37p 190226
03/08/2011 17.75p 17.95p 17.68p 17.75p 47447
02/08/2011 17.63p 18.00p 17.49p 17.75p 223939
01/08/2011 17.00p 17.99p 17.00p 17.63p 100807
29/07/2011 16.88p 17.25p 16.88p 17.00p 51678
28/07/2011 16.75p 17.00p 16.75p 16.88p 45530
27/07/2011 16.88p 17.00p 16.63p 16.75p 415347
26/07/2011 16.50p 17.00p 16.50p 17.00p 92096
25/07/2011 16.50p 16.75p 16.50p 16.50p 35109
22/07/2011 16.50p 16.70p 16.42p 16.50p 34574
21/07/2011 16.50p 16.60p 16.35p 16.50p 146564
20/07/2011 16.25p 16.50p 16.00p 16.50p 176813
19/07/2011 16.63p 16.75p 15.92p 16.25p 1024257
18/07/2011 16.37p 16.73p 16.36p 16.63p 167685
15/07/2011 16.00p 16.37p 16.00p 16.37p 17575
14/07/2011 16.00p 16.24p 15.88p 16.00p 68210
13/07/2011 16.00p 16.15p 15.85p 16.00p 46445
12/07/2011 15.88p 16.13p 15.55p 16.00p 367320
11/07/2011 16.25p 16.25p 15.50p 15.88p 121672
08/07/2011 16.25p 16.30p 16.23p 16.25p 8717
07/07/2011 16.25p 16.25p 16.25p 16.25p 1228
06/07/2011 16.25p 16.35p 16.00p 16.25p 223214
05/07/2011 16.25p 16.40p 16.00p 16.25p 204589
04/07/2011 16.13p 16.50p 16.13p 16.25p 39469
01/07/2011 15.75p 16.50p 14.76p 16.13p 256215
30/06/2011 15.50p 15.50p 15.47p 15.50p 5000
29/06/2011 15.50p 15.50p 15.00p 15.50p 32801
28/06/2011 15.50p 15.75p 15.03p 15.50p 0
27/06/2011 15.75p 15.75p 15.03p 15.50p 187104
24/06/2011 16.00p 16.50p 15.39p 15.75p 165700
23/06/2011 15.50p 16.65p 15.13p 16.00p 162307
22/06/2011 15.38p 15.38p 14.60p 15.13p 724202
21/06/2011 15.50p 15.50p 15.00p 15.38p 67956
20/06/2011 16.50p 16.50p 15.00p 15.50p 133801
17/06/2011 16.50p 16.50p 16.00p 16.50p 130243
16/06/2011 16.50p 17.00p 16.33p 16.50p 53874
15/06/2011 16.37p 16.85p 16.30p 16.50p 38188
14/06/2011 16.37p 16.37p 16.33p 16.37p 34500
13/06/2011 16.25p 16.81p 16.05p 16.37p 186957
10/06/2011 16.25p 16.25p 16.25p 16.25p 10565
09/06/2011 16.50p 16.50p 16.00p 16.25p 304940
08/06/2011 16.50p 16.50p 16.02p 16.50p 35964
07/06/2011 16.50p 16.50p 16.02p 16.50p 27408
06/06/2011 16.50p 16.50p 16.00p 16.50p 36772
03/06/2011 16.50p 16.50p 16.00p 16.50p 40500
02/06/2011 16.13p 16.56p 15.83p 16.50p 69191
01/06/2011 16.50p 16.50p 15.78p 16.13p 402405
31/05/2011 16.88p 16.88p 16.00p 16.50p 195006
27/05/2011 16.88p 16.88p 16.50p 16.88p 52865
26/05/2011 17.00p 17.00p 16.50p 16.88p 68988
25/05/2011 17.50p 17.50p 16.52p 17.00p 39521
24/05/2011 17.50p 17.50p 17.05p 17.50p 84598
23/05/2011 16.75p 17.75p 16.75p 17.50p 228331
20/05/2011 17.63p 17.78p 16.50p 16.75p 311090
19/05/2011 17.63p 17.80p 17.63p 17.63p 14000
18/05/2011 18.25p 18.25p 17.30p 17.63p 459825
17/05/2011 18.75p 18.75p 17.75p 18.25p 103990
16/05/2011 19.13p 19.13p 18.50p 18.75p 123136
13/05/2011 18.88p 18.88p 18.50p 18.75p 57585
12/05/2011 18.88p 18.88p 18.87p 18.88p 56559
11/05/2011 19.13p 19.13p 18.76p 18.88p 68663
10/05/2011 19.75p 19.83p 18.52p 19.13p 126559
09/05/2011 20.00p 20.50p 19.25p 19.75p 148016
06/05/2011 20.25p 20.50p 19.55p 20.00p 193485
05/05/2011 20.25p 20.50p 20.07p 20.25p 212339
04/05/2011 20.50p 20.64p 20.02p 20.25p 235239
03/05/2011 20.50p 20.83p 20.00p 20.50p 308358
28/04/2011 20.87p 21.13p 20.34p 20.50p 636621
27/04/2011 20.50p 21.20p 20.50p 20.87p 400043
26/04/2011 20.00p 20.75p 20.00p 20.50p 136666
21/04/2011 19.00p 21.00p 18.75p 20.00p 1514471
20/04/2011 18.75p 18.99p 18.50p 18.75p 33362
19/04/2011 19.25p 19.40p 18.52p 18.75p 190442
18/04/2011 18.25p 20.00p 18.25p 19.25p 332795
15/04/2011 18.00p 18.50p 17.65p 18.25p 301432
14/04/2011 18.13p 18.50p 17.60p 18.00p 40635
13/04/2011 18.25p 18.25p 17.60p 18.13p 129892
12/04/2011 18.25p 18.25p 18.01p 18.25p 113066
11/04/2011 18.25p 18.25p 18.00p 18.25p 323999
08/04/2011 19.00p 19.00p 16.42p 18.25p 375983
07/04/2011 19.00p 19.00p 18.75p 19.00p 112450
06/04/2011 17.25p 19.50p 17.25p 19.00p 515945
05/04/2011 17.00p 17.50p 16.00p 17.25p 83382
04/04/2011 16.88p 16.88p 16.00p 16.00p 357700
01/04/2011 17.00p 17.48p 16.25p 16.88p 370213
31/03/2011 16.75p 17.00p 16.68p 17.00p 188396
30/03/2011 16.50p 17.00p 16.50p 16.75p 33230
29/03/2011 16.75p 17.50p 16.50p 16.50p 77550
28/03/2011 17.00p 17.50p 16.70p 16.75p 114301
25/03/2011 16.75p 17.28p 16.60p 17.00p 72509
24/03/2011 16.75p 17.44p 16.60p 16.75p 185565
23/03/2011 16.50p 17.00p 16.50p 16.75p 21269
22/03/2011 16.50p 17.00p 16.40p 16.50p 139031
21/03/2011 16.50p 17.50p 16.30p 16.50p 243982
18/03/2011 16.25p 17.00p 16.25p 16.50p 98346
17/03/2011 15.75p 16.25p 15.75p 16.25p 108296
16/03/2011 16.00p 16.32p 15.50p 15.75p 216942
15/03/2011 17.50p 17.50p 15.50p 16.00p 226848
14/03/2011 18.13p 18.50p 17.00p 17.50p 312416
11/03/2011 19.00p 19.00p 17.75p 18.13p 145646
10/03/2011 19.00p 19.40p 18.75p 19.00p 322426
09/03/2011 18.50p 19.50p 18.55p 19.00p 115700
08/03/2011 19.00p 19.51p 18.50p 18.50p 109041
07/03/2011 18.75p 19.50p 18.15p 19.00p 356728
04/03/2011 17.50p 19.50p 17.60p 18.50p 590435
03/03/2011 16.50p 18.00p 16.55p 17.50p 269309
02/03/2011 16.63p 17.20p 16.40p 16.50p 190417
01/03/2011 16.50p 17.00p 16.30p 16.63p 174036
28/02/2011 15.63p 16.98p 15.50p 16.50p 295128
25/02/2011 15.75p 16.50p 15.00p 15.63p 231876
24/02/2011 15.75p 16.28p 15.03p 15.75p 28906
23/02/2011 15.50p 16.50p 15.52p 15.75p 188558
22/02/2011 15.00p 15.35p 14.88p 15.00p 214085
21/02/2011 15.00p 15.50p 15.00p 15.00p 65791
18/02/2011 15.00p 15.40p 15.00p 15.00p 42711
17/02/2011 15.00p 15.50p 15.00p 15.00p 59003
16/02/2011 15.00p 15.50p 15.00p 15.00p 16169
15/02/2011 15.00p 15.50p 14.97p 15.00p 111590
14/02/2011 15.00p 15.00p 14.97p 15.00p 2393
11/02/2011 15.00p 15.50p 14.97p 15.00p 59478
10/02/2011 14.97p 15.50p 14.97p 15.00p 57509
09/02/2011 15.22p 15.25p 15.22p 15.25p 23573
08/02/2011 15.75p 15.75p 15.15p 15.25p 7373
07/02/2011 15.40p 15.75p 15.08p 15.25p 130231
04/02/2011 15.00p 15.45p 14.73p 15.25p 103467
03/02/2011 14.66p 15.00p 14.66p 14.75p 40489
02/02/2011 14.96p 15.00p 14.55p 14.75p 297023
01/02/2011 15.00p 15.25p 14.70p 15.00p 89223
31/01/2011 15.50p 15.55p 15.00p 15.00p 79985
28/01/2011 15.50p 15.50p 15.39p 15.50p 97600
27/01/2011 14.50p 15.50p 14.50p 15.50p 120822
26/01/2011 14.50p 15.00p 14.35p 14.50p 65733
25/01/2011 15.00p 15.00p 14.15p 14.50p 62585
24/01/2011 15.00p 15.50p 14.90p 15.00p 350350
21/01/2011 15.00p 15.20p 14.85p 15.00p 57736
20/01/2011 14.75p 15.25p 14.75p 15.00p 49320
19/01/2011 14.75p 14.99p 14.65p 14.75p 83078
18/01/2011 14.75p 15.00p 14.55p 14.75p 117711
17/01/2011 14.50p 14.89p 14.50p 14.75p 89012
14/01/2011 14.70p 14.90p 14.70p 14.75p 157306
13/01/2011 14.50p 14.75p 14.50p 14.75p 134163
12/01/2011 14.62p 14.75p 14.50p 14.75p 132240
11/01/2011 14.75p 14.83p 14.00p 14.75p 333823
10/01/2011 14.50p 15.00p 14.13p 14.50p 265814
07/01/2011 15.00p 15.00p 14.00p 14.50p 220907
06/01/2011 15.50p 15.50p 14.75p 15.00p 732306

*Close Price adjusted for both dividends and splits