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
28/05/2020 15.00p 15.33p 14.70p 15.25p 93899
27/05/2020 15.00p 15.34p 14.52p 15.00p 292410
26/05/2020 14.25p 15.40p 14.03p 15.00p 694229
25/05/2020 16.00p 16.00p 15.50p 15.75p 89958
22/05/2020 16.00p 16.00p 15.50p 15.75p 89958
21/05/2020 16.00p 16.00p 15.52p 16.00p 142501
20/05/2020 16.50p 16.78p 15.52p 16.00p 344620
19/05/2020 16.25p 16.95p 16.10p 16.50p 210987
18/05/2020 16.00p 16.33p 15.57p 16.25p 290821
15/05/2020 15.00p 16.30p 15.00p 16.00p 257694
14/05/2020 15.00p 15.32p 14.55p 15.00p 119155
13/05/2020 15.75p 15.85p 14.58p 15.00p 117240
12/05/2020 15.75p 16.00p 15.51p 15.75p 121645
11/05/2020 15.75p 16.01p 15.51p 15.75p 153144
08/05/2020 16.00p 16.17p 15.50p 15.75p 192524
07/05/2020 16.00p 16.17p 15.50p 15.75p 192524
06/05/2020 16.75p 16.85p 15.50p 16.00p 222148
05/05/2020 16.25p 17.24p 16.00p 17.00p 420462
04/05/2020 16.25p 16.43p 16.01p 16.25p 148008
01/05/2020 17.75p 17.75p 16.10p 16.25p 426789
30/04/2020 17.25p 18.00p 17.00p 17.75p 566644
29/04/2020 15.75p 21.90p 15.05p 18.00p 3212144
28/04/2020 15.00p 16.00p 14.73p 15.75p 319670
27/04/2020 15.25p 15.40p 14.55p 15.00p 401755
24/04/2020 15.25p 15.33p 14.66p 15.25p 218669
23/04/2020 14.50p 15.45p 14.23p 15.25p 409130
22/04/2020 14.75p 14.75p 14.14p 14.50p 159058
21/04/2020 15.50p 15.50p 14.50p 14.75p 217282
20/04/2020 15.75p 15.85p 15.15p 15.50p 254990
17/04/2020 16.25p 16.88p 15.60p 15.75p 371016
16/04/2020 16.00p 16.33p 15.55p 16.25p 272748
15/04/2020 16.00p 17.70p 15.60p 16.00p 1111873
14/04/2020 11.25p 16.90p 11.01p 15.75p 2892398
13/04/2020 11.75p 12.05p 11.00p 11.25p 774974
10/04/2020 11.75p 12.05p 11.00p 11.25p 774974
09/04/2020 11.75p 12.05p 11.00p 11.25p 774974
08/04/2020 11.75p 12.25p 11.10p 11.75p 183065
07/04/2020 12.00p 12.44p 11.75p 11.75p 197105
06/04/2020 10.25p 12.70p 10.15p 12.00p 1700557
03/04/2020 10.50p 11.50p 10.14p 11.00p 287952
02/04/2020 11.25p 11.33p 10.10p 10.50p 584659
01/04/2020 11.50p 11.70p 11.01p 11.25p 417544
31/03/2020 12.00p 12.08p 11.00p 11.75p 422702
30/03/2020 13.03p 13.55p 11.50p 12.00p 921874
27/03/2020 13.25p 13.47p 12.56p 12.75p 293833
26/03/2020 13.25p 13.65p 12.52p 13.25p 654311
25/03/2020 13.00p 13.90p 12.63p 13.25p 700256
24/03/2020 12.50p 13.98p 12.30p 13.00p 914767
23/03/2020 12.25p 12.90p 9.75p 12.50p 1455892
20/03/2020 12.00p 12.50p 11.65p 12.25p 514646
19/03/2020 12.00p 12.48p 11.55p 12.00p 393730
18/03/2020 12.75p 12.98p 11.02p 12.00p 792233
17/03/2020 11.00p 13.20p 8.67p 13.00p 1465450
16/03/2020 13.25p 13.25p 10.77p 11.00p 1814113
13/03/2020 13.50p 14.51p 13.00p 13.25p 1659535
12/03/2020 16.00p 16.00p 13.02p 13.50p 1828331
11/03/2020 16.50p 18.40p 16.00p 16.00p 1046206
10/03/2020 18.00p 19.24p 16.50p 17.00p 2203492
09/03/2020 15.50p 18.20p 14.60p 16.75p 2121806
06/03/2020 18.00p 18.00p 16.07p 17.00p 2095986
05/03/2020 20.25p 21.90p 18.15p 18.50p 1599065
04/03/2020 22.75p 25.64p 20.00p 20.25p 4387497
03/03/2020 19.50p 26.00p 19.50p 23.50p 7675923
02/03/2020 13.75p 21.33p 13.15p 19.50p 10325406
28/02/2020 15.50p 15.50p 12.67p 13.50p 2800304
27/02/2020 19.25p 19.80p 14.86p 15.50p 6760506
26/02/2020 9.25p 27.75p 9.10p 18.50p 26658824
25/02/2020 8.25p 8.49p 8.03p 8.25p 31062
24/02/2020 8.25p 8.48p 8.01p 8.25p 165750
21/02/2020 8.10p 8.49p 8.10p 8.25p 52910
20/02/2020 8.10p 8.10p 7.70p 8.10p 20086
19/02/2020 8.00p 8.39p 7.99p 8.10p 52666
18/02/2020 8.00p 8.00p 8.00p 8.00p 0
17/02/2020 8.00p 8.38p 7.81p 8.00p 29661
14/02/2020 8.00p 8.38p 7.85p 8.00p 14240
13/02/2020 7.75p 8.40p 7.67p 8.00p 290540
12/02/2020 8.60p 8.74p 7.55p 7.75p 372895
11/02/2020 8.75p 8.80p 8.25p 8.60p 76656
10/02/2020 8.75p 8.85p 8.50p 8.75p 61977
07/02/2020 8.75p 8.75p 8.50p 8.75p 14100
06/02/2020 8.85p 8.85p 8.51p 8.75p 14764
05/02/2020 8.85p 8.85p 8.85p 8.85p 0
04/02/2020 8.85p 8.85p 8.50p 8.85p 22500
03/02/2020 8.85p 8.85p 8.55p 8.85p 61813
31/01/2020 8.85p 9.00p 8.61p 8.85p 126497
30/01/2020 9.00p 9.00p 8.66p 8.85p 177341
29/01/2020 9.00p 9.38p 8.70p 9.00p 199684
28/01/2020 8.75p 9.40p 8.62p 9.00p 117966
27/01/2020 8.75p 9.00p 8.52p 8.75p 253946
24/01/2020 8.85p 8.89p 8.51p 8.75p 148585
23/01/2020 9.00p 9.00p 8.66p 8.85p 28665
22/01/2020 8.85p 8.85p 8.68p 8.85p 100000
21/01/2020 8.85p 8.85p 8.68p 8.85p 9000
20/01/2020 9.00p 9.19p 8.66p 8.85p 42899
17/01/2020 9.25p 9.25p 8.65p 8.85p 278435
16/01/2020 8.65p 9.40p 8.25p 9.25p 593943
15/01/2020 8.65p 8.88p 8.30p 8.65p 67435
14/01/2020 8.65p 8.90p 8.51p 8.65p 93488
13/01/2020 8.60p 8.80p 8.46p 8.65p 275552
10/01/2020 8.50p 8.50p 8.21p 8.50p 31519
09/01/2020 8.50p 8.81p 8.21p 8.50p 168846
08/01/2020 8.25p 8.98p 8.25p 8.50p 224694
07/01/2020 7.10p 8.50p 7.09p 8.25p 791059
06/01/2020 6.75p 7.20p 6.75p 7.10p 240501
03/01/2020 6.75p 6.88p 6.67p 6.75p 90196
02/01/2020 6.75p 6.88p 6.63p 6.75p 290027
01/01/2020 6.75p 6.75p 6.58p 6.75p 12292
31/12/2019 6.75p 6.75p 6.58p 6.75p 12292
30/12/2019 6.75p 6.75p 6.56p 6.75p 3049
27/12/2019 6.75p 6.75p 6.75p 6.75p 0
26/12/2019 6.75p 7.01p 6.75p 6.75p 96268
25/12/2019 6.75p 7.01p 6.75p 6.75p 96268
24/12/2019 6.75p 7.01p 6.75p 6.75p 96268
23/12/2019 6.00p 6.75p 6.00p 6.75p 581525
20/12/2019 6.00p 6.50p 5.80p 6.00p 52527
19/12/2019 6.00p 6.00p 5.78p 6.00p 5839
18/12/2019 6.00p 6.39p 5.75p 6.00p 41514
17/12/2019 6.00p 6.50p 5.02p 6.00p 970894
16/12/2019 7.15p 7.25p 6.82p 7.15p 107074
13/12/2019 7.15p 7.15p 6.49p 7.15p 292454
12/12/2019 7.15p 7.15p 7.15p 7.15p 0
11/12/2019 7.15p 7.15p 6.81p 7.15p 11000
10/12/2019 7.15p 7.15p 6.80p 7.15p 253591
09/12/2019 7.15p 7.19p 6.80p 7.15p 224937
06/12/2019 7.15p 7.15p 6.86p 7.15p 54000
05/12/2019 7.15p 7.20p 6.86p 7.15p 56337
04/12/2019 7.15p 7.15p 6.86p 7.15p 510
03/12/2019 7.15p 7.20p 6.86p 7.15p 20722
02/12/2019 7.15p 7.15p 6.86p 7.15p 70246
29/11/2019 7.15p 7.15p 6.86p 7.15p 6533
28/11/2019 7.15p 7.15p 6.86p 7.15p 61805
27/11/2019 7.15p 7.20p 6.83p 7.15p 94967
26/11/2019 7.15p 7.20p 7.15p 7.15p 29332
25/11/2019 7.25p 7.25p 6.77p 7.15p 137045
22/11/2019 7.25p 7.25p 7.20p 7.25p 11664
21/11/2019 7.25p 7.25p 7.20p 7.25p 1488
20/11/2019 7.25p 7.25p 7.00p 7.25p 1739
19/11/2019 7.75p 7.75p 7.00p 7.25p 96418
18/11/2019 7.75p 7.75p 7.69p 7.75p 37549
15/11/2019 7.75p 7.75p 7.50p 7.75p 12759
14/11/2019 7.75p 7.75p 7.70p 7.75p 7013
13/11/2019 7.75p 7.75p 7.51p 7.75p 22518
12/11/2019 7.75p 7.83p 7.51p 7.75p 25218
11/11/2019 7.75p 7.75p 7.50p 7.75p 75792
08/11/2019 7.85p 7.91p 7.52p 7.75p 126871
07/11/2019 7.85p 7.85p 7.70p 7.85p 6942
06/11/2019 7.85p 7.85p 7.85p 7.85p 0
05/11/2019 7.85p 7.99p 7.55p 7.85p 64960
04/11/2019 7.85p 7.85p 7.70p 7.85p 3799
01/11/2019 7.85p 7.85p 7.50p 7.85p 145477
31/10/2019 7.85p 7.85p 7.70p 7.85p 10000
30/10/2019 7.00p 8.38p 7.00p 7.85p 744628
29/10/2019 6.75p 7.00p 6.65p 7.00p 193225
28/10/2019 7.00p 7.14p 6.62p 6.75p 350717
25/10/2019 7.00p 7.00p 6.69p 7.00p 30951
24/10/2019 7.00p 7.00p 7.00p 7.00p 0
23/10/2019 7.00p 7.00p 7.00p 7.00p 0
22/10/2019 7.00p 7.18p 7.00p 7.00p 1226
21/10/2019 7.00p 7.14p 6.72p 7.00p 49761
18/10/2019 7.00p 7.14p 7.00p 7.00p 7002
17/10/2019 7.00p 7.15p 6.69p 7.00p 11073
16/10/2019 7.00p 7.18p 6.69p 7.00p 63292
15/10/2019 7.00p 7.00p 6.70p 7.00p 25000
14/10/2019 7.00p 7.18p 6.69p 7.00p 21581
11/10/2019 7.00p 7.25p 6.50p 7.00p 661675
10/10/2019 7.00p 7.00p 7.00p 7.00p 0
09/10/2019 7.00p 7.25p 7.00p 7.00p 6620
08/10/2019 7.00p 7.28p 7.00p 7.00p 68728
07/10/2019 7.25p 7.40p 6.69p 7.00p 113241
04/10/2019 7.25p 7.25p 7.25p 7.25p 0
03/10/2019 7.25p 7.25p 6.73p 7.25p 15607
02/10/2019 7.25p 7.25p 6.79p 7.25p 2516
01/10/2019 7.25p 7.25p 6.85p 7.25p 26032
30/09/2019 7.25p 7.63p 6.77p 7.25p 125233
27/09/2019 7.75p 7.75p 6.62p 7.25p 362182
26/09/2019 8.00p 8.25p 8.00p 8.00p 27333
25/09/2019 8.00p 8.20p 7.65p 8.00p 72786
24/09/2019 8.25p 8.25p 8.00p 8.00p 17171
23/09/2019 8.25p 8.40p 8.10p 8.25p 63743
20/09/2019 8.25p 8.25p 8.10p 8.25p 36540
19/09/2019 8.50p 8.65p 8.00p 8.25p 446056
18/09/2019 8.50p 8.50p 8.02p 8.50p 57594
17/09/2019 8.50p 8.50p 8.06p 8.50p 1359
16/09/2019 8.50p 8.70p 8.06p 8.50p 42915
13/09/2019 8.50p 8.89p 8.30p 8.50p 148651
12/09/2019 8.50p 8.50p 8.49p 8.50p 50000
11/09/2019 8.50p 8.50p 8.10p 8.50p 52500
10/09/2019 8.50p 8.50p 8.25p 8.50p 182696
09/09/2019 8.25p 8.89p 8.00p 8.50p 269688
06/09/2019 8.25p 8.25p 8.25p 8.25p 25000
05/09/2019 8.50p 8.75p 8.15p 8.25p 248224
04/09/2019 8.50p 9.00p 8.50p 8.50p 13662
03/09/2019 8.50p 8.90p 8.50p 8.50p 35205
02/09/2019 9.00p 9.00p 8.46p 8.50p 153789
30/08/2019 9.00p 9.25p 9.00p 9.25p 114276
29/08/2019 9.25p 9.28p 9.01p 9.25p 365788
28/08/2019 9.50p 9.50p 9.00p 9.25p 60000
27/08/2019 9.50p 9.50p 9.02p 9.50p 136549
23/08/2019 9.50p 9.50p 9.05p 9.50p 106052
22/08/2019 9.25p 9.90p 9.25p 9.50p 347734

*Close Price adjusted for both dividends and splits