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
03/10/2022 14.50p 15.00p 14.00p 14.50p 115213
30/09/2022 15.75p 15.75p 14.50p 14.50p 246973
29/09/2022 15.75p 16.35p 14.56p 15.75p 246728
28/09/2022 16.00p 16.00p 15.00p 15.50p 153864
27/09/2022 16.00p 16.00p 15.70p 16.00p 11000
26/09/2022 16.00p 16.20p 15.83p 16.00p 119288
23/09/2022 16.00p 16.30p 15.82p 16.00p 76788
22/09/2022 16.00p 16.00p 15.81p 16.00p 14249
21/09/2022 16.50p 16.50p 15.96p 16.00p 95550
20/09/2022 16.50p 16.50p 16.05p 16.50p 7564
16/09/2022 16.75p 16.75p 16.50p 16.50p 35430
15/09/2022 16.75p 16.75p 16.50p 16.75p 31
14/09/2022 17.25p 17.25p 16.50p 16.75p 62317
13/09/2022 17.25p 17.35p 17.00p 17.25p 202168
12/09/2022 17.25p 17.40p 17.11p 17.25p 56964
09/09/2022 17.25p 17.25p 17.16p 17.25p 64833
08/09/2022 17.25p 17.25p 17.01p 17.25p 154785
07/09/2022 16.50p 17.40p 16.32p 17.25p 112155
06/09/2022 16.75p 16.75p 15.65p 16.50p 175601
05/09/2022 16.75p 16.75p 16.55p 16.75p 18123
02/09/2022 16.50p 16.75p 16.10p 16.75p 83268
01/09/2022 16.00p 16.50p 15.91p 16.50p 90235
31/08/2022 15.75p 16.11p 15.75p 16.00p 12667
30/08/2022 15.75p 16.29p 15.01p 15.75p 5170
26/08/2022 16.50p 16.50p 15.50p 15.75p 188876
25/08/2022 16.75p 16.75p 16.02p 16.25p 121962
24/08/2022 16.50p 17.00p 16.30p 16.75p 150559
23/08/2022 17.50p 17.50p 16.11p 16.50p 239538
22/08/2022 17.50p 17.82p 17.25p 17.50p 14918
19/08/2022 17.75p 17.95p 17.13p 17.50p 114010
18/08/2022 17.75p 18.38p 17.73p 17.75p 1727
17/08/2022 17.75p 17.75p 17.73p 17.75p 14014
16/08/2022 18.25p 18.42p 17.63p 17.75p 93850
15/08/2022 18.25p 18.33p 18.00p 18.25p 12852
12/08/2022 18.75p 18.75p 18.00p 18.25p 132006
11/08/2022 18.50p 18.84p 18.30p 18.75p 75854
10/08/2022 18.75p 18.94p 18.35p 18.50p 43530
09/08/2022 18.50p 19.50p 18.50p 18.75p 271020
08/08/2022 18.00p 18.40p 17.60p 18.00p 151172
05/08/2022 16.75p 17.47p 16.28p 17.00p 230634
04/08/2022 17.00p 17.25p 16.22p 16.75p 38641
03/08/2022 17.00p 17.00p 16.22p 17.00p 15000
02/08/2022 17.00p 17.40p 16.00p 17.00p 28164
01/08/2022 18.00p 18.00p 16.02p 17.00p 459535
29/07/2022 19.00p 19.37p 18.30p 19.00p 34912
28/07/2022 19.00p 19.38p 19.00p 19.00p 28736
27/07/2022 18.75p 19.00p 18.75p 19.00p 10000
26/07/2022 18.75p 18.95p 18.13p 18.75p 21554
25/07/2022 19.00p 19.00p 18.13p 18.75p 48703
22/07/2022 18.50p 19.00p 18.50p 19.00p 41279
21/07/2022 18.50p 18.55p 18.00p 18.50p 25082
20/07/2022 18.50p 19.00p 18.50p 18.50p 39571
19/07/2022 18.00p 18.90p 18.00p 18.50p 23000
18/07/2022 18.00p 18.90p 18.00p 18.00p 30000
15/07/2022 18.00p 18.50p 17.27p 18.00p 99929
14/07/2022 18.00p 18.17p 17.65p 18.00p 33680
13/07/2022 19.00p 19.00p 18.00p 18.00p 54032
12/07/2022 19.00p 19.00p 18.10p 19.00p 86020
11/07/2022 19.00p 19.00p 18.15p 19.00p 52310
08/07/2022 19.00p 19.20p 19.00p 19.00p 5802
07/07/2022 18.00p 19.64p 18.00p 19.00p 375052
06/07/2022 17.50p 17.74p 17.02p 17.50p 114249
05/07/2022 17.75p 17.88p 17.05p 17.50p 40393
04/07/2022 17.75p 18.19p 17.69p 17.75p 48092
01/07/2022 18.25p 18.30p 17.60p 17.75p 75043
30/06/2022 18.75p 19.05p 18.00p 18.25p 112409
29/06/2022 19.25p 20.00p 18.01p 18.75p 281461
28/06/2022 16.50p 19.98p 16.50p 18.75p 2092281
27/06/2022 15.75p 16.40p 15.72p 16.00p 99704
24/06/2022 15.50p 16.00p 15.14p 15.25p 43168
23/06/2022 14.75p 15.50p 14.52p 15.50p 316386
22/06/2022 14.75p 14.75p 14.52p 14.75p 57700
21/06/2022 14.50p 14.75p 14.50p 14.75p 112938
20/06/2022 14.50p 14.81p 14.10p 14.50p 78978
17/06/2022 15.25p 15.25p 14.50p 14.50p 119843
16/06/2022 15.50p 15.50p 15.05p 15.25p 18500
15/06/2022 15.75p 15.75p 15.05p 15.50p 67254
14/06/2022 15.75p 15.98p 15.57p 15.75p 69001
13/06/2022 16.25p 16.25p 15.50p 15.75p 126489
10/06/2022 16.00p 16.44p 16.00p 16.25p 74344
09/06/2022 16.25p 16.40p 16.25p 16.25p 42567
08/06/2022 16.00p 16.40p 16.00p 16.25p 86467
07/06/2022 16.50p 16.50p 15.80p 16.00p 239586
06/06/2022 16.50p 17.00p 16.50p 16.50p 12610
01/06/2022 16.75p 16.89p 16.25p 16.50p 106985
31/05/2022 16.75p 16.99p 16.75p 16.75p 34111
30/05/2022 17.00p 17.00p 16.40p 16.75p 41247
27/05/2022 17.50p 17.50p 16.10p 17.00p 184143
26/05/2022 16.00p 17.70p 15.75p 17.50p 339534
25/05/2022 16.25p 16.30p 15.52p 16.00p 117573
24/05/2022 16.25p 16.35p 16.00p 16.25p 5947
23/05/2022 16.25p 16.26p 15.50p 16.25p 106538
20/05/2022 16.25p 16.50p 16.01p 16.25p 18639
19/05/2022 16.50p 16.50p 16.00p 16.25p 255948
18/05/2022 16.75p 17.20p 16.10p 16.50p 121247
17/05/2022 16.50p 16.98p 16.13p 16.50p 43280
16/05/2022 16.50p 16.87p 16.50p 16.50p 28895
13/05/2022 16.75p 16.75p 16.01p 16.50p 229350
12/05/2022 17.00p 17.33p 16.51p 16.75p 71447
11/05/2022 17.00p 17.00p 16.67p 17.00p 40891
10/05/2022 17.00p 17.50p 16.70p 17.00p 18060
09/05/2022 18.00p 18.00p 16.50p 17.00p 207077
06/05/2022 19.25p 19.33p 17.00p 18.00p 97397
05/05/2022 19.25p 19.40p 18.64p 19.25p 140257
04/05/2022 19.25p 19.51p 18.65p 19.25p 33812
03/05/2022 19.25p 19.53p 18.50p 19.25p 46480
29/04/2022 19.00p 19.63p 18.65p 19.25p 20250
28/04/2022 18.75p 19.63p 18.75p 19.00p 32899
27/04/2022 19.50p 19.98p 18.20p 18.75p 221229
26/04/2022 20.50p 20.58p 20.00p 20.50p 61343
25/04/2022 20.50p 20.81p 20.25p 20.50p 43551
22/04/2022 21.50p 21.80p 20.25p 20.50p 169248
21/04/2022 20.50p 21.98p 20.20p 21.50p 406786
20/04/2022 17.50p 20.80p 17.50p 20.50p 713404
19/04/2022 18.25p 18.25p 17.15p 17.50p 130875
14/04/2022 16.50p 18.25p 16.17p 18.25p 380342
13/04/2022 17.00p 17.00p 16.00p 16.50p 93986
12/04/2022 17.00p 17.20p 16.15p 17.00p 416200
11/04/2022 17.50p 17.50p 16.50p 17.00p 215720
08/04/2022 17.50p 17.65p 17.00p 17.50p 5618
07/04/2022 17.50p 18.00p 17.00p 17.50p 340089
06/04/2022 17.50p 18.00p 17.35p 17.50p 245556
05/04/2022 18.00p 18.00p 17.35p 17.50p 633013
04/04/2022 17.00p 18.80p 16.66p 18.50p 683377
01/04/2022 15.00p 17.00p 14.70p 17.00p 481078
31/03/2022 15.00p 15.40p 14.16p 15.00p 513855
30/03/2022 14.50p 15.25p 13.66p 15.00p 493254
29/03/2022 15.75p 16.00p 15.05p 15.50p 160255
28/03/2022 15.50p 16.20p 15.25p 15.75p 38512
25/03/2022 15.50p 16.50p 15.08p 15.50p 41666
24/03/2022 15.00p 16.50p 15.00p 15.50p 115485
23/03/2022 16.50p 16.50p 14.50p 15.00p 700320
22/03/2022 16.25p 16.50p 16.00p 16.50p 53216
21/03/2022 16.50p 16.92p 16.01p 16.25p 141998
18/03/2022 17.50p 17.50p 16.10p 16.50p 450743
17/03/2022 17.50p 17.80p 16.80p 17.50p 86360
16/03/2022 17.75p 17.99p 17.17p 17.50p 29236
15/03/2022 18.00p 18.00p 16.50p 17.75p 668153
14/03/2022 18.00p 18.40p 17.90p 18.00p 163400
11/03/2022 18.00p 18.40p 17.80p 18.00p 107507
10/03/2022 18.00p 18.19p 17.80p 18.00p 20984
09/03/2022 18.00p 18.25p 17.50p 18.00p 220408
08/03/2022 18.25p 18.37p 17.53p 18.00p 189152
07/03/2022 18.25p 18.80p 17.53p 18.25p 182971
04/03/2022 19.25p 19.25p 17.10p 17.50p 401811
03/03/2022 19.25p 19.25p 18.53p 19.25p 75330
02/03/2022 19.00p 19.30p 18.65p 19.25p 120920
01/03/2022 19.00p 19.30p 18.30p 19.00p 115852
28/02/2022 18.50p 19.33p 18.44p 19.00p 36828
25/02/2022 18.00p 19.33p 18.00p 18.75p 203395
24/02/2022 19.50p 19.50p 17.30p 18.00p 191633
23/02/2022 20.25p 21.40p 19.15p 19.50p 580485
22/02/2022 19.25p 19.25p 18.00p 18.25p 378658
21/02/2022 18.50p 19.50p 18.50p 19.25p 173293
18/02/2022 19.25p 19.35p 18.50p 18.50p 89891
17/02/2022 19.50p 19.72p 19.20p 19.25p 235968
16/02/2022 19.25p 19.90p 19.25p 19.50p 191952
15/02/2022 20.50p 20.50p 19.00p 19.25p 256570
14/02/2022 20.50p 20.57p 20.00p 20.50p 61607
11/02/2022 20.50p 20.58p 20.50p 20.50p 2390
10/02/2022 20.50p 20.60p 20.10p 20.50p 65113
09/02/2022 20.25p 20.80p 20.10p 20.50p 113758
08/02/2022 20.25p 20.33p 20.00p 20.25p 251901
07/02/2022 20.50p 20.69p 20.10p 20.25p 72001
04/02/2022 20.50p 20.98p 20.33p 20.50p 44794
03/02/2022 20.50p 20.61p 20.25p 20.50p 44483
02/02/2022 20.50p 20.63p 20.25p 20.50p 95475
01/02/2022 20.50p 20.74p 20.40p 20.50p 49905
31/01/2022 20.50p 21.25p 20.10p 20.50p 343180
28/01/2022 20.50p 20.95p 20.10p 20.50p 221570
27/01/2022 21.25p 21.25p 20.00p 20.50p 481070
26/01/2022 21.50p 21.75p 20.23p 21.25p 562754
25/01/2022 21.50p 21.50p 21.00p 21.50p 79379
24/01/2022 22.25p 22.38p 21.00p 21.50p 161063
21/01/2022 22.50p 22.50p 21.72p 22.25p 43560
20/01/2022 23.25p 23.30p 22.13p 22.50p 192749
19/01/2022 23.25p 23.44p 23.15p 23.25p 31563
18/01/2022 24.00p 24.00p 23.10p 23.25p 316667
17/01/2022 24.00p 24.38p 23.71p 24.00p 15816
14/01/2022 24.00p 24.40p 23.70p 24.00p 28565
13/01/2022 24.50p 24.82p 23.15p 24.00p 552255
12/01/2022 25.00p 25.80p 24.00p 24.50p 117417
10/01/2022 26.50p 26.72p 26.22p 26.50p 138251
07/01/2022 26.00p 26.72p 25.30p 26.50p 240847
06/01/2022 26.00p 26.80p 25.30p 26.00p 108733
05/01/2022 25.50p 27.00p 25.38p 26.00p 208539
04/01/2022 24.50p 26.00p 24.50p 25.50p 74754
03/01/2022 23.25p 25.50p 23.25p 24.50p 417856
31/12/2021 23.25p 25.50p 23.25p 24.50p 417856
30/12/2021 22.25p 23.25p 22.11p 23.25p 98584
29/12/2021 21.50p 22.98p 21.30p 22.25p 297245
28/12/2021 21.25p 21.80p 21.25p 21.50p 24563
27/12/2021 21.25p 21.80p 21.25p 21.50p 24563
24/12/2021 21.25p 21.80p 21.25p 21.50p 24563
23/12/2021 21.25p 21.80p 20.90p 21.25p 847
22/12/2021 21.25p 21.59p 21.25p 21.25p 84690
21/12/2021 21.25p 21.50p 20.80p 21.25p 7302
20/12/2021 21.50p 21.67p 20.80p 21.25p 128370
17/12/2021 22.50p 22.80p 20.00p 21.50p 396638
16/12/2021 22.50p 22.82p 22.20p 22.50p 7077

*Close Price adjusted for both dividends and splits