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
15/12/2021 22.50p 23.00p 22.16p 22.50p 33808
14/12/2021 22.50p 23.40p 22.10p 22.50p 35234
13/12/2021 23.50p 23.60p 22.06p 22.50p 136231
10/12/2021 22.75p 23.80p 22.51p 23.50p 357489
09/12/2021 23.25p 23.25p 22.10p 22.75p 53910
08/12/2021 23.25p 23.25p 23.16p 23.25p 471
07/12/2021 23.25p 23.50p 23.00p 23.25p 127659
06/12/2021 23.25p 23.45p 23.00p 23.25p 163128
03/12/2021 23.50p 23.75p 23.06p 23.25p 269129
02/12/2021 24.25p 24.25p 23.00p 23.50p 275854
01/12/2021 23.50p 24.25p 23.32p 24.25p 355862
30/11/2021 25.50p 25.50p 23.30p 23.50p 470139
29/11/2021 25.75p 26.53p 25.50p 25.50p 548284
26/11/2021 26.00p 26.30p 25.00p 25.75p 330196
25/11/2021 25.25p 26.35p 25.01p 26.25p 340116
24/11/2021 26.75p 26.75p 25.00p 25.25p 584416
23/11/2021 27.50p 27.50p 26.55p 27.00p 79832
22/11/2021 28.00p 28.00p 27.00p 27.50p 127693
19/11/2021 27.25p 28.92p 26.89p 28.00p 210149
18/11/2021 26.75p 27.47p 26.23p 27.25p 131945
17/11/2021 26.75p 27.41p 26.16p 26.75p 6273
16/11/2021 27.50p 27.50p 26.16p 26.75p 98638
15/11/2021 27.00p 27.89p 26.67p 27.50p 69372
12/11/2021 27.00p 28.00p 26.35p 27.00p 185290
11/11/2021 26.50p 27.50p 26.30p 27.00p 231380
10/11/2021 26.50p 26.66p 26.23p 26.50p 22765
09/11/2021 26.50p 26.50p 26.23p 26.50p 52796
08/11/2021 26.50p 26.70p 26.15p 26.50p 38032
05/11/2021 26.50p 26.50p 26.15p 26.50p 24110
04/11/2021 26.50p 27.00p 26.23p 26.50p 64154
03/11/2021 26.50p 26.80p 26.15p 26.50p 59879
02/11/2021 26.50p 26.98p 26.14p 26.50p 132598
01/11/2021 26.75p 27.24p 26.30p 26.50p 56272
29/10/2021 26.75p 26.75p 26.45p 26.75p 19955
28/10/2021 26.50p 27.00p 26.25p 26.75p 395523
27/10/2021 26.50p 26.89p 26.40p 26.50p 74640
26/10/2021 26.50p 26.98p 26.50p 26.50p 52883
25/10/2021 27.75p 27.75p 26.50p 26.50p 139026
22/10/2021 26.50p 26.98p 26.35p 26.50p 38156
21/10/2021 26.50p 26.98p 26.00p 26.50p 137759
20/10/2021 26.00p 26.99p 26.00p 26.50p 117882
19/10/2021 26.00p 26.36p 25.91p 26.00p 33234
18/10/2021 26.25p 27.00p 25.78p 26.00p 41409
15/10/2021 26.25p 26.80p 26.11p 26.25p 64379
14/10/2021 26.25p 26.80p 25.87p 26.25p 21632
13/10/2021 26.25p 26.80p 26.25p 26.25p 25138
12/10/2021 26.50p 26.50p 26.00p 26.25p 38407
11/10/2021 26.50p 27.00p 26.00p 26.50p 138065
08/10/2021 26.25p 26.95p 26.22p 26.50p 142272
07/10/2021 26.50p 26.74p 26.00p 26.25p 245467
06/10/2021 26.50p 26.90p 26.30p 26.50p 50338
05/10/2021 27.50p 27.58p 26.23p 26.50p 213762
04/10/2021 27.50p 27.63p 27.15p 27.50p 108558
01/10/2021 27.50p 27.70p 27.10p 27.50p 89932
30/09/2021 27.50p 27.80p 27.24p 27.50p 74961
29/09/2021 27.75p 28.00p 27.60p 27.75p 115552
28/09/2021 27.50p 28.00p 27.16p 27.75p 211946
27/09/2021 27.50p 27.80p 27.13p 27.50p 142383
24/09/2021 28.50p 28.80p 27.10p 27.50p 272909
23/09/2021 26.25p 27.00p 26.03p 26.50p 414537
22/09/2021 26.25p 26.48p 26.01p 26.25p 301852
21/09/2021 26.75p 27.00p 26.03p 26.25p 478018
20/09/2021 26.50p 27.90p 26.08p 26.75p 214250
17/09/2021 26.00p 27.70p 26.00p 26.50p 411850
16/09/2021 26.75p 26.75p 25.20p 26.00p 1041003
15/09/2021 28.00p 28.92p 27.66p 27.75p 168728
14/09/2021 26.75p 28.00p 26.75p 27.75p 487864
13/09/2021 26.75p 28.00p 26.72p 26.75p 142207
10/09/2021 26.75p 26.99p 26.70p 26.75p 28053
09/09/2021 26.50p 28.00p 26.25p 26.75p 346242
08/09/2021 27.00p 27.00p 26.20p 26.50p 209456
07/09/2021 27.50p 28.00p 26.68p 27.00p 379252
06/09/2021 27.50p 28.33p 27.00p 27.50p 311310
03/09/2021 27.50p 28.50p 26.30p 27.50p 1024659
02/09/2021 26.50p 26.54p 26.00p 26.50p 151984
01/09/2021 26.50p 26.55p 26.05p 26.50p 76957
31/08/2021 26.50p 26.70p 26.15p 26.50p 62230
30/08/2021 25.75p 27.00p 25.75p 26.50p 733505
27/08/2021 25.75p 27.00p 25.75p 26.50p 733505
26/08/2021 25.75p 26.00p 25.75p 25.75p 50443
25/08/2021 25.50p 25.99p 25.41p 25.75p 118367
24/08/2021 25.50p 25.94p 25.35p 25.50p 10988
23/08/2021 25.50p 25.85p 25.30p 25.50p 75898
20/08/2021 25.25p 25.50p 25.25p 25.50p 61505
19/08/2021 25.25p 25.50p 25.08p 25.25p 52952
18/08/2021 25.00p 25.49p 24.77p 25.25p 243139
17/08/2021 25.75p 26.12p 24.69p 25.00p 302315
16/08/2021 25.75p 26.43p 25.26p 25.75p 49243
13/08/2021 26.25p 26.48p 25.75p 25.75p 342102
12/08/2021 26.25p 26.50p 26.22p 26.25p 191328
11/08/2021 26.50p 26.52p 26.00p 26.25p 338890
10/08/2021 26.50p 27.00p 26.00p 26.50p 190138
09/08/2021 26.50p 27.00p 26.10p 26.50p 97939
06/08/2021 26.37p 26.95p 26.32p 26.50p 221863
05/08/2021 26.00p 26.90p 25.92p 26.37p 317073
04/08/2021 25.75p 26.59p 25.50p 26.00p 420574
03/08/2021 27.25p 27.37p 24.75p 25.38p 1270451
02/08/2021 23.00p 28.00p 23.00p 27.25p 4214046
30/07/2021 22.75p 22.80p 22.30p 22.50p 233624
29/07/2021 22.75p 22.81p 22.53p 22.75p 29891
28/07/2021 21.50p 23.50p 21.20p 22.75p 793477
27/07/2021 22.50p 22.50p 19.00p 21.50p 702750
26/07/2021 23.00p 23.00p 22.15p 22.50p 371314
23/07/2021 21.50p 23.00p 21.50p 23.00p 388149
22/07/2021 21.25p 21.90p 21.13p 21.50p 216052
21/07/2021 20.75p 21.50p 20.75p 21.25p 363380
20/07/2021 20.25p 21.50p 20.10p 20.75p 301093
19/07/2021 22.00p 22.39p 20.10p 20.75p 606463
16/07/2021 21.75p 22.59p 21.75p 22.00p 241824
15/07/2021 21.00p 22.50p 21.00p 22.00p 463839
14/07/2021 19.50p 22.22p 19.24p 21.00p 1666132
13/07/2021 19.75p 20.10p 19.00p 19.00p 1985879
12/07/2021 18.75p 20.95p 18.75p 20.50p 380917
09/07/2021 18.75p 19.00p 18.50p 18.75p 107844
08/07/2021 18.00p 19.00p 17.81p 18.75p 806848
07/07/2021 18.00p 18.48p 17.61p 18.00p 213300
06/07/2021 17.50p 18.00p 17.00p 18.00p 514827
05/07/2021 17.00p 17.50p 16.72p 17.50p 378732
02/07/2021 17.50p 17.50p 16.90p 17.00p 365031
01/07/2021 17.50p 17.50p 17.03p 17.50p 38607
30/06/2021 17.50p 17.56p 17.21p 17.50p 57337
29/06/2021 17.50p 17.65p 17.20p 17.50p 213935
28/06/2021 17.50p 17.70p 17.23p 17.50p 49563
25/06/2021 17.75p 17.75p 17.23p 17.50p 173775
24/06/2021 17.75p 17.95p 17.50p 17.75p 22112
23/06/2021 17.75p 17.75p 17.50p 17.75p 37297
22/06/2021 18.25p 18.49p 17.51p 17.75p 229556
21/06/2021 18.75p 18.75p 18.00p 18.25p 269846
18/06/2021 19.00p 19.00p 18.51p 18.75p 162329
17/06/2021 19.00p 19.00p 18.53p 19.00p 47258
16/06/2021 19.25p 20.00p 18.61p 19.00p 47790
15/06/2021 19.50p 19.50p 18.61p 19.25p 52678
14/06/2021 19.50p 19.69p 19.05p 19.50p 106886
11/06/2021 19.50p 19.70p 19.50p 19.50p 53210
10/06/2021 19.50p 19.90p 19.02p 19.50p 44195
09/06/2021 19.25p 19.50p 19.10p 19.50p 117974
08/06/2021 20.25p 20.35p 19.27p 19.50p 447418
07/06/2021 19.50p 21.90p 19.50p 20.25p 1481811
04/06/2021 19.50p 19.80p 19.00p 19.50p 99228
03/06/2021 20.00p 20.00p 19.20p 19.50p 378995
02/06/2021 19.25p 20.00p 19.25p 19.50p 301497
01/06/2021 18.50p 19.25p 18.35p 19.25p 277248
31/05/2021 18.50p 18.98p 18.35p 18.50p 125989
28/05/2021 18.50p 18.98p 18.35p 18.50p 125989
27/05/2021 17.00p 19.23p 17.00p 18.50p 1241256
26/05/2021 17.00p 17.33p 16.52p 17.00p 168878
25/05/2021 17.00p 17.25p 16.52p 17.00p 169118
24/05/2021 17.00p 17.33p 16.75p 17.00p 51689
21/05/2021 17.50p 17.88p 17.00p 17.00p 381622
20/05/2021 16.75p 17.90p 16.65p 17.50p 431534
19/05/2021 16.75p 16.85p 16.60p 16.75p 46979
18/05/2021 17.50p 17.72p 16.51p 16.75p 423035
17/05/2021 17.50p 17.85p 17.20p 17.50p 215898
14/05/2021 17.50p 17.70p 17.03p 17.50p 143666
13/05/2021 18.00p 18.00p 16.60p 17.50p 1051013
12/05/2021 18.50p 18.95p 18.17p 18.50p 295583
11/05/2021 20.00p 20.00p 18.00p 18.75p 812982
10/05/2021 20.50p 20.50p 19.50p 20.00p 123296
07/05/2021 20.50p 20.72p 20.00p 20.50p 154146
06/05/2021 21.50p 21.50p 20.01p 20.50p 291699
05/05/2021 22.50p 22.50p 21.00p 21.75p 221007
04/05/2021 22.50p 22.95p 22.00p 22.50p 197479
03/05/2021 22.50p 22.90p 22.00p 22.50p 87256
30/04/2021 22.50p 22.89p 22.00p 22.50p 87256
29/04/2021 23.75p 23.90p 22.17p 22.50p 256030
28/04/2021 23.75p 24.45p 23.04p 23.75p 40797
27/04/2021 23.75p 24.46p 23.16p 23.75p 122445
26/04/2021 24.00p 24.40p 23.00p 23.75p 173932
23/04/2021 22.50p 24.99p 22.50p 24.00p 963325
22/04/2021 23.00p 23.00p 22.00p 22.50p 427806
21/04/2021 24.25p 24.45p 22.67p 23.00p 432721
20/04/2021 24.00p 24.50p 23.80p 24.25p 296663
19/04/2021 24.50p 24.85p 23.24p 24.00p 502039
16/04/2021 21.75p 24.98p 21.60p 24.50p 1647603
15/04/2021 19.75p 21.88p 19.58p 21.75p 698066
14/04/2021 20.25p 20.37p 19.58p 19.75p 379951
13/04/2021 20.75p 20.90p 20.10p 20.25p 415241
12/04/2021 20.75p 21.00p 20.50p 20.75p 323988
09/04/2021 21.25p 21.39p 20.50p 21.00p 297434
08/04/2021 22.00p 22.37p 21.00p 21.25p 698040
07/04/2021 21.00p 22.50p 21.00p 22.25p 832204
06/04/2021 20.50p 21.50p 20.02p 21.00p 1005957
05/04/2021 18.50p 21.40p 18.30p 20.50p 2397912
02/04/2021 18.50p 21.40p 18.30p 20.50p 2397912
01/04/2021 18.50p 21.40p 18.30p 20.50p 2397912
31/03/2021 16.50p 18.90p 16.15p 18.25p 845859
30/03/2021 15.00p 16.90p 15.00p 16.25p 997011
29/03/2021 14.25p 14.50p 14.05p 14.25p 65917
26/03/2021 14.25p 14.45p 14.17p 14.25p 45770
25/03/2021 14.25p 14.50p 14.10p 14.25p 78921
24/03/2021 15.00p 15.05p 14.51p 14.75p 66255
23/03/2021 15.00p 15.50p 14.50p 15.00p 111237
22/03/2021 15.25p 15.49p 14.55p 15.00p 124818
19/03/2021 15.25p 15.50p 15.01p 15.25p 102293
18/03/2021 15.00p 15.50p 14.50p 15.25p 241259
17/03/2021 15.00p 15.48p 14.52p 15.25p 59600
16/03/2021 15.00p 15.48p 14.52p 15.00p 57600
15/03/2021 15.25p 15.50p 14.60p 15.00p 1515820
12/03/2021 16.50p 16.50p 15.00p 15.25p 286417
11/03/2021 16.50p 16.99p 16.40p 16.50p 218479

*Close Price adjusted for both dividends and splits