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
03/09/2010 13.75p 14.50p 13.75p 14.50p 100890
02/09/2010 13.50p 14.00p 13.50p 13.75p 106707
01/09/2010 13.50p 13.84p 13.19p 13.50p 130320
31/08/2010 13.25p 14.00p 12.74p 13.50p 215957
27/08/2010 13.75p 13.85p 13.25p 13.25p 22566
26/08/2010 14.00p 14.00p 13.64p 13.75p 6500
25/08/2010 14.00p 14.10p 13.65p 14.00p 59375
24/08/2010 14.00p 14.17p 13.75p 14.00p 68289
23/08/2010 14.00p 14.36p 13.86p 14.00p 40114
20/08/2010 14.00p 14.36p 13.86p 14.00p 16273
19/08/2010 14.00p 14.36p 13.75p 14.00p 57997
18/08/2010 14.50p 14.75p 14.00p 14.00p 144078
17/08/2010 14.50p 14.52p 14.50p 14.50p 40090
16/08/2010 14.75p 14.95p 14.50p 14.50p 159225
13/08/2010 14.75p 15.00p 14.56p 14.75p 188445
12/08/2010 15.00p 15.00p 14.48p 14.75p 385851
11/08/2010 15.50p 15.75p 15.00p 15.00p 146767
10/08/2010 15.25p 16.00p 15.15p 15.50p 338256
09/08/2010 15.00p 15.50p 14.75p 15.25p 110838
06/08/2010 15.00p 15.50p 14.75p 15.00p 297251
05/08/2010 13.75p 15.50p 13.75p 15.00p 443800
04/08/2010 13.25p 14.00p 13.25p 13.75p 108246
03/08/2010 13.25p 13.25p 13.05p 13.25p 118127
02/08/2010 13.00p 14.00p 13.00p 13.25p 310227
30/07/2010 13.25p 13.25p 12.84p 13.00p 120306
29/07/2010 13.25p 13.35p 12.91p 13.25p 67592
28/07/2010 13.00p 13.35p 12.68p 13.25p 184178
27/07/2010 13.00p 13.35p 12.66p 13.00p 73894
26/07/2010 13.00p 13.40p 12.80p 13.00p 173298
23/07/2010 11.75p 13.50p 11.75p 13.00p 613432
22/07/2010 11.75p 12.32p 11.42p 11.75p 58140
21/07/2010 11.75p 12.23p 11.39p 11.75p 91919
20/07/2010 11.75p 12.28p 11.75p 11.75p 49071
19/07/2010 11.75p 12.35p 11.39p 11.75p 74146
16/07/2010 12.25p 12.30p 11.60p 11.75p 665762
15/07/2010 12.25p 12.46p 12.00p 12.25p 77470
14/07/2010 12.25p 12.25p 12.00p 12.25p 10000
13/07/2010 12.25p 12.28p 11.94p 12.25p 36343
12/07/2010 12.25p 12.40p 12.15p 12.25p 123234
09/07/2010 12.75p 12.89p 12.10p 12.25p 279875
08/07/2010 12.50p 12.90p 12.44p 12.75p 156176
07/07/2010 12.50p 12.90p 12.43p 12.50p 111873
06/07/2010 12.75p 12.90p 12.25p 12.50p 347649
05/07/2010 11.50p 13.40p 11.50p 12.75p 1597335
02/07/2010 9.25p 9.50p 9.25p 9.50p 78000
01/07/2010 10.00p 10.10p 9.07p 9.25p 440248
30/06/2010 10.00p 10.09p 10.00p 10.00p 201486
29/06/2010 10.25p 10.25p 9.55p 10.00p 150000
28/06/2010 10.25p 10.25p 10.25p 10.25p 0
25/06/2010 10.25p 10.25p 10.25p 10.25p 0
24/06/2010 10.25p 10.25p 10.15p 10.25p 3522
23/06/2010 10.25p 10.25p 9.50p 10.25p 1562
22/06/2010 10.25p 10.25p 9.61p 10.25p 21110
21/06/2010 10.50p 10.70p 10.00p 10.25p 188250
18/06/2010 10.50p 10.50p 10.50p 10.50p 0
17/06/2010 10.50p 10.50p 10.11p 10.50p 6456
16/06/2010 10.50p 10.50p 10.41p 10.50p 37500
15/06/2010 10.50p 10.50p 10.00p 10.50p 40479
14/06/2010 10.50p 10.63p 10.11p 10.50p 336710
11/06/2010 10.50p 10.58p 10.10p 10.50p 263697
10/06/2010 10.50p 10.50p 10.00p 10.50p 41740
09/06/2010 10.50p 10.50p 10.00p 10.50p 244526
08/06/2010 10.50p 10.50p 10.40p 10.50p 100000
07/06/2010 10.75p 10.75p 10.00p 10.50p 321041
04/06/2010 10.75p 11.50p 10.15p 10.75p 71356
03/06/2010 10.75p 11.00p 10.25p 10.75p 129700
02/06/2010 10.75p 10.98p 10.20p 10.75p 78304
01/06/2010 10.50p 11.15p 10.17p 10.75p 548719
28/05/2010 10.50p 10.65p 10.06p 10.50p 49437
27/05/2010 10.50p 10.50p 10.35p 10.50p 22777
26/05/2010 10.00p 10.50p 9.86p 10.50p 178192
25/05/2010 10.00p 10.50p 9.65p 10.00p 237110
24/05/2010 10.25p 10.25p 9.25p 10.00p 525006
21/05/2010 11.75p 11.75p 10.00p 10.25p 362066
20/05/2010 12.00p 12.00p 11.75p 11.75p 14063
19/05/2010 12.50p 12.50p 11.50p 12.00p 45209
18/05/2010 12.50p 12.64p 12.00p 12.50p 91085
17/05/2010 12.00p 12.50p 11.55p 12.50p 186731
14/05/2010 13.00p 13.03p 11.55p 12.00p 373122
13/05/2010 13.00p 13.32p 12.50p 13.00p 269760
12/05/2010 13.00p 13.45p 12.80p 13.00p 224393
11/05/2010 13.25p 13.50p 12.61p 13.00p 357726
10/05/2010 12.00p 13.50p 12.00p 13.25p 724383
07/05/2010 10.25p 12.00p 10.25p 12.00p 663638
06/05/2010 9.63p 10.75p 9.44p 10.50p 262775
05/05/2010 10.25p 10.38p 9.30p 9.63p 280604
04/05/2010 10.00p 10.25p 9.96p 10.00p 169170
30/04/2010 9.88p 10.25p 9.70p 10.00p 379830
29/04/2010 9.38p 10.50p 9.38p 9.88p 670681
28/04/2010 8.63p 9.25p 8.37p 9.25p 559555
27/04/2010 8.63p 8.78p 8.25p 8.63p 94400
26/04/2010 9.38p 9.38p 8.25p 8.63p 764902
23/04/2010 9.38p 10.00p 8.81p 9.38p 60000
22/04/2010 9.25p 9.38p 9.20p 9.38p 24665
21/04/2010 9.25p 9.25p 8.80p 9.25p 4658
20/04/2010 9.25p 9.55p 9.25p 9.25p 25132
19/04/2010 9.25p 9.25p 9.25p 9.25p 120000
16/04/2010 9.13p 9.63p 9.00p 9.25p 64338
15/04/2010 9.13p 9.27p 8.67p 9.13p 133542
14/04/2010 9.13p 9.30p 9.13p 9.13p 50000
13/04/2010 9.50p 9.50p 9.13p 9.13p 101500
12/04/2010 9.63p 9.63p 9.25p 9.50p 155912
09/04/2010 9.63p 9.63p 9.25p 9.63p 68341
08/04/2010 9.63p 10.00p 9.30p 9.63p 223500
07/04/2010 9.38p 9.63p 9.25p 9.63p 148649
06/04/2010 9.25p 9.41p 9.00p 9.38p 606010
01/04/2010 9.13p 9.30p 9.00p 9.25p 549521
31/03/2010 9.38p 9.50p 8.75p 9.13p 783114
30/03/2010 10.25p 10.90p 9.13p 9.50p 1067791
29/03/2010 9.50p 9.75p 9.00p 9.50p 254220
26/03/2010 9.50p 9.50p 9.00p 9.50p 260444
25/03/2010 9.50p 9.55p 9.00p 9.50p 327491
24/03/2010 9.50p 9.50p 9.00p 9.50p 35036
23/03/2010 9.25p 9.64p 9.00p 9.50p 459620
22/03/2010 9.00p 9.50p 8.85p 9.25p 622205
19/03/2010 9.00p 9.28p 9.00p 9.00p 50156
18/03/2010 9.00p 9.00p 8.60p 9.00p 136871
17/03/2010 9.00p 9.00p 8.50p 9.00p 48028
16/03/2010 9.00p 9.13p 8.52p 9.00p 102623
15/03/2010 9.50p 9.50p 8.25p 9.00p 413975
12/03/2010 9.50p 9.50p 9.00p 9.50p 431500
11/03/2010 9.50p 9.65p 9.10p 9.50p 188390
10/03/2010 10.25p 10.25p 9.25p 9.38p 230835
09/03/2010 10.50p 10.50p 9.50p 10.25p 123015
08/03/2010 9.00p 10.85p 9.00p 10.50p 380825
05/03/2010 9.00p 9.09p 8.50p 9.00p 63031
04/03/2010 9.00p 9.00p 9.00p 9.00p 0
03/03/2010 9.00p 9.00p 8.62p 9.00p 140793
02/03/2010 9.00p 9.00p 9.00p 9.00p 0
01/03/2010 9.00p 9.00p 8.50p 9.00p 213832
26/02/2010 9.00p 9.00p 8.51p 9.00p 51000
25/02/2010 9.00p 9.00p 8.51p 9.00p 2500
24/02/2010 9.00p 9.00p 8.50p 9.00p 20900
23/02/2010 9.00p 9.00p 8.50p 9.00p 24039
22/02/2010 9.13p 9.13p 8.75p 9.00p 35207
19/02/2010 9.13p 9.13p 8.75p 9.13p 10000
18/02/2010 9.25p 9.25p 8.75p 9.13p 107277
17/02/2010 9.38p 9.38p 8.75p 9.25p 57931
16/02/2010 9.38p 9.75p 9.00p 9.38p 189000
15/02/2010 9.50p 9.50p 9.00p 9.38p 48318
12/02/2010 9.50p 9.50p 9.50p 9.50p 0
11/02/2010 9.50p 9.50p 9.00p 9.50p 81904
10/02/2010 9.50p 9.50p 9.05p 9.50p 156659
09/02/2010 10.00p 10.00p 9.25p 9.50p 215000
08/02/2010 10.25p 10.25p 9.50p 10.00p 200125
05/02/2010 10.25p 10.25p 9.50p 10.25p 84047
04/02/2010 10.25p 11.00p 9.95p 10.25p 96000
03/02/2010 10.00p 10.45p 9.50p 10.25p 270007
02/02/2010 10.00p 10.00p 9.88p 10.00p 3308
01/02/2010 10.00p 10.00p 10.00p 10.00p 0
29/01/2010 9.88p 10.25p 9.75p 10.00p 65000
28/01/2010 10.00p 10.00p 9.50p 9.88p 20622
27/01/2010 10.00p 10.00p 9.51p 10.00p 574
26/01/2010 10.00p 10.00p 9.51p 10.00p 96219
25/01/2010 10.00p 10.00p 9.50p 10.00p 23036
22/01/2010 10.00p 10.00p 9.50p 10.00p 17085
21/01/2010 10.00p 10.06p 9.50p 10.00p 114000
20/01/2010 10.50p 10.50p 9.51p 10.00p 273037
19/01/2010 10.50p 10.50p 10.08p 10.50p 37655
18/01/2010 10.00p 10.59p 10.00p 10.50p 384500
15/01/2010 9.63p 10.00p 9.30p 10.00p 51000
14/01/2010 9.75p 9.75p 9.25p 9.63p 318708
13/01/2010 9.63p 9.88p 9.60p 9.75p 20100
12/01/2010 10.50p 10.50p 8.75p 9.63p 252686
11/01/2010 11.00p 11.00p 10.25p 10.50p 119088
08/01/2010 11.00p 11.00p 10.75p 11.00p 35750
07/01/2010 10.75p 11.00p 10.00p 11.00p 409608
06/01/2010 9.88p 11.14p 9.50p 10.75p 284722
05/01/2010 9.88p 9.88p 9.50p 9.88p 5759
04/01/2010 9.88p 9.88p 9.88p 9.88p 0
31/12/2009 9.75p 9.88p 9.75p 9.88p 74615
30/12/2009 10.00p 10.00p 9.50p 9.75p 121782
29/12/2009 9.88p 10.25p 9.75p 10.00p 8382
24/12/2009 10.00p 10.00p 9.96p 10.00p 20090
23/12/2009 10.00p 10.00p 9.75p 10.00p 42295
22/12/2009 10.00p 10.00p 9.99p 10.00p 433
21/12/2009 9.88p 10.00p 9.88p 10.00p 99000
18/12/2009 10.00p 10.00p 9.50p 9.88p 109495
17/12/2009 10.25p 10.25p 9.75p 10.00p 37075
16/12/2009 10.50p 10.75p 9.79p 10.25p 142793
15/12/2009 10.25p 10.31p 9.80p 10.00p 94264
14/12/2009 10.25p 10.35p 10.25p 10.25p 500
11/12/2009 10.50p 10.50p 10.00p 10.25p 18655
10/12/2009 10.75p 10.75p 10.00p 10.50p 45000
09/12/2009 11.25p 11.25p 10.50p 10.75p 60742
08/12/2009 11.25p 11.50p 10.75p 11.25p 150414
07/12/2009 11.25p 11.25p 10.95p 11.25p 30441
04/12/2009 11.25p 11.25p 10.75p 11.25p 18921
03/12/2009 11.50p 11.50p 10.55p 11.25p 121532
02/12/2009 11.50p 11.50p 10.77p 11.50p 31500
01/12/2009 11.50p 11.50p 11.50p 11.50p 0
30/11/2009 11.75p 11.75p 11.25p 11.50p 46036
27/11/2009 11.75p 11.75p 11.26p 11.75p 6000
26/11/2009 11.75p 11.75p 11.30p 11.75p 36196
25/11/2009 11.00p 11.75p 11.00p 11.75p 221614
24/11/2009 11.75p 11.75p 11.00p 11.00p 25759
23/11/2009 12.00p 12.00p 11.25p 11.75p 108344
20/11/2009 10.50p 12.10p 10.20p 12.00p 310405
19/11/2009 10.50p 10.50p 10.35p 10.50p 85000
18/11/2009 10.50p 10.50p 10.20p 10.50p 6230

*Close Price adjusted for both dividends and splits