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
20/07/2023 7.75p 7.89p 7.50p 7.50p 56200
19/07/2023 7.25p 8.00p 7.00p 7.75p 427551
18/07/2023 7.25p 7.50p 7.17p 7.25p 26794
17/07/2023 7.50p 7.85p 7.10p 7.25p 41558
14/07/2023 7.13p 7.90p 6.77p 7.50p 75275
13/07/2023 7.25p 7.40p 7.05p 7.13p 74560
12/07/2023 7.00p 7.35p 6.56p 7.25p 568428
11/07/2023 6.75p 7.00p 6.55p 7.00p 78900
10/07/2023 6.88p 7.00p 6.75p 6.75p 93379
07/07/2023 7.00p 7.00p 6.75p 6.88p 86276
06/07/2023 7.00p 7.09p 6.76p 7.00p 60000
05/07/2023 7.38p 7.38p 6.77p 7.00p 122914
04/07/2023 7.38p 7.69p 7.38p 7.38p 4954
03/07/2023 7.00p 7.40p 6.65p 7.38p 155373
30/06/2023 7.00p 7.48p 6.63p 7.00p 64895
29/06/2023 7.25p 8.40p 7.00p 7.00p 545058
28/06/2023 7.00p 7.50p 6.50p 6.75p 34545
27/06/2023 7.00p 7.50p 6.50p 7.00p 73500
26/06/2023 7.25p 8.50p 6.80p 7.00p 94689
23/06/2023 7.25p 8.00p 6.50p 7.25p 37037
22/06/2023 6.75p 7.48p 6.75p 7.25p 29884
21/06/2023 6.75p 8.00p 6.75p 6.75p 79316
20/06/2023 7.50p 7.50p 6.75p 6.75p 297656
19/06/2023 7.50p 7.50p 7.15p 7.50p 20100
16/06/2023 7.50p 7.50p 7.29p 7.50p 5445
15/06/2023 7.50p 7.50p 7.25p 7.50p 22910
14/06/2023 7.50p 8.00p 7.20p 7.50p 389998
13/06/2023 7.25p 7.50p 7.18p 7.50p 46961
12/06/2023 6.88p 7.50p 6.76p 7.25p 277216
09/06/2023 6.88p 7.17p 6.70p 6.88p 75820
08/06/2023 6.88p 7.12p 6.63p 6.88p 4811
07/06/2023 6.88p 7.24p 6.63p 6.88p 31873
06/06/2023 6.75p 6.93p 6.62p 6.88p 34825
05/06/2023 6.88p 7.10p 6.75p 6.75p 238189
02/06/2023 6.88p 6.92p 6.75p 6.88p 9707
01/06/2023 7.13p 7.13p 6.75p 6.88p 91702
31/05/2023 7.25p 7.25p 6.75p 7.13p 134650
30/05/2023 7.00p 7.74p 7.00p 7.25p 781102
26/05/2023 6.63p 7.23p 6.43p 7.00p 954928
25/05/2023 6.75p 6.75p 6.41p 6.63p 17500
24/05/2023 6.75p 6.90p 6.40p 6.75p 60724
23/05/2023 6.75p 6.99p 6.51p 6.75p 83117
22/05/2023 6.88p 7.05p 6.25p 6.75p 454403
19/05/2023 6.88p 7.00p 6.63p 6.88p 201948
18/05/2023 7.25p 7.35p 6.88p 6.88p 196167
17/05/2023 7.50p 7.50p 7.00p 7.25p 98655
16/05/2023 7.75p 7.99p 7.11p 7.25p 110102
15/05/2023 7.75p 7.80p 7.75p 7.75p 20000
12/05/2023 7.75p 7.75p 7.50p 7.75p 84234
11/05/2023 8.25p 8.25p 7.35p 7.75p 105319
10/05/2023 8.25p 8.26p 8.25p 8.25p 0
09/05/2023 8.25p 8.44p 8.00p 8.25p 36384
05/05/2023 8.25p 8.25p 8.16p 8.25p 102864
04/05/2023 8.25p 8.39p 8.00p 8.25p 172653
03/05/2023 8.50p 8.50p 8.00p 8.25p 143362
02/05/2023 8.75p 8.75p 8.10p 8.50p 42445
28/04/2023 9.00p 9.20p 8.50p 8.75p 18890
27/04/2023 9.00p 9.21p 9.00p 9.00p 0
26/04/2023 9.00p 9.00p 8.50p 9.00p 3600
25/04/2023 9.15p 9.15p 8.80p 9.00p 26362
24/04/2023 9.15p 9.20p 8.80p 9.15p 5800
21/04/2023 9.00p 9.18p 8.50p 9.15p 94753
20/04/2023 8.75p 9.00p 8.75p 9.00p 20000
19/04/2023 8.75p 8.90p 8.50p 8.75p 54746
18/04/2023 8.25p 8.75p 8.25p 8.75p 128096
17/04/2023 8.50p 8.98p 8.00p 8.25p 167102
14/04/2023 9.00p 9.32p 8.50p 8.50p 108279
13/04/2023 9.50p 9.64p 8.65p 9.00p 41805
12/04/2023 9.50p 9.71p 9.00p 9.50p 60063
11/04/2023 9.50p 10.00p 9.00p 9.50p 263106
06/04/2023 9.00p 10.00p 8.55p 9.50p 450654
05/04/2023 8.50p 9.00p 8.10p 9.00p 219874
04/04/2023 8.75p 8.81p 8.20p 8.50p 14123
03/04/2023 9.00p 9.06p 8.50p 8.75p 210702
31/03/2023 9.25p 9.43p 8.50p 9.00p 303230
30/03/2023 9.25p 9.50p 8.60p 9.25p 269406
29/03/2023 9.25p 9.25p 8.70p 9.25p 20671
28/03/2023 9.25p 9.25p 8.70p 9.25p 5230
27/03/2023 9.25p 9.40p 8.69p 9.25p 23913
24/03/2023 9.25p 9.50p 8.69p 9.25p 59600
23/03/2023 9.25p 9.50p 8.65p 9.25p 55952
22/03/2023 9.25p 9.25p 8.53p 9.25p 58585
21/03/2023 9.50p 9.50p 8.65p 9.25p 64141
20/03/2023 9.50p 10.00p 9.05p 9.50p 121528
17/03/2023 9.50p 9.70p 9.26p 9.50p 50921
16/03/2023 9.75p 9.75p 9.25p 9.50p 215194
15/03/2023 9.50p 10.00p 9.26p 9.75p 164188
14/03/2023 9.50p 9.50p 8.10p 9.50p 386519
13/03/2023 10.50p 10.50p 9.22p 9.50p 129256
10/03/2023 10.25p 10.50p 10.05p 10.50p 147646
09/03/2023 10.50p 12.00p 10.13p 10.25p 960039
08/03/2023 10.00p 10.00p 9.57p 10.00p 6287
07/03/2023 9.75p 10.10p 9.50p 10.00p 123532
06/03/2023 9.85p 10.00p 9.50p 9.75p 257338
03/03/2023 10.10p 10.10p 9.70p 9.85p 43508
02/03/2023 10.10p 10.10p 9.76p 10.10p 10000
01/03/2023 10.25p 10.25p 9.78p 10.10p 289908
28/02/2023 10.50p 10.66p 9.65p 10.10p 292638
27/02/2023 10.50p 11.00p 10.50p 10.50p 63395
24/02/2023 9.50p 11.00p 9.50p 10.50p 373449
23/02/2023 9.75p 10.00p 9.15p 9.50p 292247
22/02/2023 10.25p 10.25p 9.45p 9.75p 260621
21/02/2023 11.00p 11.00p 10.11p 10.25p 101954
20/02/2023 11.00p 11.00p 10.50p 11.00p 26720
17/02/2023 11.00p 11.00p 10.50p 11.00p 14563
16/02/2023 11.00p 11.00p 10.50p 11.00p 11465
15/02/2023 11.00p 11.00p 10.52p 11.00p 19653
14/02/2023 10.50p 11.00p 10.13p 11.00p 166943
13/02/2023 10.50p 10.70p 10.10p 10.50p 102587
10/02/2023 10.75p 10.75p 10.10p 10.50p 51982
09/02/2023 10.75p 11.00p 10.50p 10.75p 50517
08/02/2023 10.75p 10.92p 10.53p 10.75p 65499
07/02/2023 10.75p 11.00p 10.55p 10.75p 98114
06/02/2023 11.50p 11.50p 10.50p 10.75p 291890
03/02/2023 11.75p 12.00p 11.33p 11.50p 231885
02/02/2023 11.75p 11.75p 11.50p 11.75p 18
01/02/2023 12.00p 12.00p 11.50p 11.75p 18616
31/01/2023 11.75p 11.75p 11.51p 11.75p 171690
30/01/2023 12.00p 12.00p 11.50p 11.63p 442843
27/01/2023 12.00p 12.00p 11.80p 12.00p 109652
26/01/2023 12.75p 12.98p 12.00p 12.00p 180592
25/01/2023 13.00p 13.47p 12.11p 12.75p 66438
24/01/2023 12.75p 13.00p 12.55p 13.00p 16051
23/01/2023 12.00p 13.00p 11.90p 13.00p 144693
20/01/2023 12.00p 12.46p 11.50p 12.25p 73818
19/01/2023 12.00p 12.00p 11.88p 12.00p 10000
18/01/2023 12.00p 12.49p 11.80p 12.00p 15045
17/01/2023 12.50p 12.50p 11.63p 12.00p 113540
16/01/2023 12.50p 12.50p 12.02p 12.50p 34164
13/01/2023 12.25p 12.50p 11.83p 12.50p 38409
12/01/2023 12.25p 12.50p 11.80p 12.25p 6281
11/01/2023 12.50p 12.50p 12.05p 12.25p 69562
10/01/2023 12.50p 12.50p 12.02p 12.50p 70262
09/01/2023 12.50p 12.85p 12.35p 12.50p 110335
06/01/2023 12.50p 12.90p 12.50p 12.50p 21710
05/01/2023 12.13p 13.00p 12.13p 12.50p 162968
04/01/2023 11.00p 12.24p 11.00p 12.13p 215695
03/01/2023 11.13p 11.50p 10.63p 11.00p 117211
30/12/2022 11.13p 11.40p 11.13p 11.13p 53052
29/12/2022 10.88p 11.50p 10.77p 11.13p 208018
28/12/2022 10.75p 11.50p 10.50p 10.88p 187431
23/12/2022 9.75p 11.27p 8.53p 10.75p 891131
22/12/2022 10.75p 10.75p 10.00p 10.25p 131881
21/12/2022 10.75p 10.82p 10.50p 10.75p 54710
20/12/2022 10.50p 10.88p 10.50p 10.75p 183093
19/12/2022 11.25p 11.25p 10.10p 10.50p 526754
16/12/2022 11.25p 11.30p 11.03p 11.25p 58015
15/12/2022 11.25p 11.25p 11.00p 11.25p 70000
14/12/2022 11.25p 11.25p 11.10p 11.25p 5044
13/12/2022 11.25p 11.39p 11.25p 11.25p 4000
12/12/2022 11.88p 11.88p 11.00p 11.25p 143031
09/12/2022 11.25p 11.88p 11.25p 11.88p 178009
08/12/2022 11.63p 11.63p 11.22p 11.25p 157539
07/12/2022 11.63p 11.63p 11.27p 11.63p 150500
06/12/2022 11.63p 11.63p 11.25p 11.63p 7000
05/12/2022 11.63p 11.63p 11.28p 11.63p 78887
02/12/2022 11.63p 11.66p 11.27p 11.63p 136855
01/12/2022 12.25p 12.25p 11.00p 11.63p 545731
30/11/2022 12.25p 12.32p 12.01p 12.25p 102479
29/11/2022 12.25p 12.38p 12.01p 12.25p 111672
28/11/2022 12.25p 12.30p 12.01p 12.25p 138048
25/11/2022 12.00p 12.66p 11.65p 12.25p 252854
24/11/2022 12.25p 12.25p 11.25p 12.00p 219415
23/11/2022 11.25p 12.25p 11.25p 12.25p 139166
22/11/2022 11.25p 11.41p 11.25p 11.25p 1000
21/11/2022 11.50p 11.78p 11.13p 11.25p 100558
18/11/2022 11.50p 11.80p 11.26p 11.50p 41344
17/11/2022 11.50p 11.80p 11.19p 11.50p 50167
16/11/2022 11.50p 11.80p 11.50p 11.50p 7350
15/11/2022 11.50p 11.80p 11.19p 11.50p 33527
14/11/2022 11.50p 11.64p 11.17p 11.50p 20133
11/11/2022 11.63p 11.90p 11.16p 11.50p 53230
10/11/2022 11.50p 11.73p 11.50p 11.63p 142129
09/11/2022 11.40p 11.73p 11.40p 11.50p 1405
08/11/2022 11.25p 11.73p 11.25p 11.40p 19775
07/11/2022 11.50p 11.80p 11.00p 11.25p 172209
04/11/2022 12.25p 12.25p 11.50p 11.50p 292027
03/11/2022 12.25p 12.25p 12.18p 12.25p 82
02/11/2022 12.25p 12.25p 12.00p 12.25p 72753
01/11/2022 12.75p 12.75p 12.00p 12.25p 334452
31/10/2022 12.75p 12.75p 12.25p 12.75p 12027
28/10/2022 12.75p 12.84p 12.26p 12.75p 54451
27/10/2022 12.75p 12.75p 12.75p 12.75p 0
26/10/2022 12.38p 12.75p 12.30p 12.75p 17044
25/10/2022 12.38p 12.62p 12.01p 12.38p 16813
24/10/2022 13.00p 13.00p 12.00p 12.38p 50708
21/10/2022 12.38p 13.00p 12.03p 13.00p 166654
20/10/2022 13.75p 13.75p 11.75p 12.38p 908132
19/10/2022 14.00p 14.11p 13.52p 13.75p 72186
18/10/2022 13.75p 14.20p 13.12p 14.00p 25443
17/10/2022 14.00p 14.31p 13.10p 13.75p 42915
14/10/2022 14.00p 14.32p 13.50p 14.00p 93655
13/10/2022 13.25p 14.00p 13.25p 14.00p 62250
12/10/2022 15.25p 15.25p 13.25p 13.25p 260019
11/10/2022 15.25p 15.30p 14.00p 15.25p 26784
10/10/2022 15.25p 15.70p 14.90p 15.25p 83054
07/10/2022 14.50p 15.70p 14.50p 15.25p 210154
06/10/2022 14.50p 14.50p 14.02p 14.50p 43739
05/10/2022 14.50p 14.67p 14.02p 14.50p 72034
04/10/2022 14.50p 14.70p 13.99p 14.50p 176248

*Close Price adjusted for both dividends and splits