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
02/02/2018 16.13p 16.13p 15.53p 15.75p 190801
01/02/2018 16.00p 16.25p 15.88p 16.13p 108806
31/01/2018 16.88p 16.90p 16.00p 16.13p 351400
30/01/2018 16.25p 17.75p 16.25p 16.88p 718413
29/01/2018 15.25p 16.40p 15.16p 16.13p 499259
26/01/2018 15.75p 15.90p 15.23p 15.25p 164533
25/01/2018 16.37p 16.37p 15.50p 15.75p 519012
24/01/2018 16.88p 16.97p 16.25p 16.37p 209724
23/01/2018 17.13p 17.37p 16.86p 16.88p 380536
22/01/2018 16.75p 17.50p 16.75p 17.13p 213789
19/01/2018 17.75p 17.99p 16.55p 16.75p 467197
18/01/2018 18.00p 18.49p 16.60p 17.75p 1197414
17/01/2018 16.25p 18.87p 16.10p 18.00p 1854743
16/01/2018 15.63p 16.80p 15.63p 16.25p 681948
15/01/2018 14.88p 16.43p 14.88p 15.63p 994750
12/01/2018 14.62p 15.50p 14.55p 15.00p 877589
11/01/2018 15.13p 15.35p 14.55p 14.62p 358864
10/01/2018 15.63p 15.67p 14.79p 15.13p 287225
09/01/2018 15.63p 15.98p 15.39p 15.63p 74372
08/01/2018 15.25p 16.00p 15.25p 15.63p 683168
05/01/2018 15.00p 15.49p 15.00p 15.25p 474491
04/01/2018 14.50p 15.90p 14.13p 15.25p 1953177
03/01/2018 13.25p 13.40p 13.00p 13.25p 90500
02/01/2018 12.13p 13.73p 12.03p 13.25p 801360
29/12/2017 12.13p 12.18p 12.13p 12.13p 10000
28/12/2017 12.13p 12.18p 11.78p 12.13p 25940
27/12/2017 12.13p 12.13p 11.75p 12.13p 5875
22/12/2017 12.13p 12.18p 11.77p 12.13p 16038
21/12/2017 12.13p 12.20p 11.78p 12.13p 31392
20/12/2017 12.00p 12.25p 11.90p 12.13p 84934
19/12/2017 11.88p 12.14p 11.70p 12.00p 58881
18/12/2017 12.00p 12.30p 11.60p 11.88p 44132
15/12/2017 11.75p 12.35p 11.75p 12.00p 148691
14/12/2017 12.13p 12.13p 11.51p 11.75p 224200
13/12/2017 12.25p 12.50p 12.00p 12.25p 64894
12/12/2017 12.25p 12.25p 12.14p 12.25p 75299
11/12/2017 12.75p 12.75p 12.13p 12.25p 225673
08/12/2017 12.75p 12.98p 12.51p 12.75p 143200
07/12/2017 12.75p 12.88p 12.56p 12.75p 193560
06/12/2017 12.88p 12.88p 12.54p 12.75p 148808
05/12/2017 13.12p 13.12p 12.60p 12.88p 50700
04/12/2017 13.12p 13.12p 12.90p 13.12p 15245
01/12/2017 12.88p 13.40p 12.88p 13.12p 190000
30/11/2017 12.88p 12.90p 12.88p 12.88p 50000
29/11/2017 12.50p 12.95p 12.40p 12.88p 240516
28/11/2017 12.38p 12.50p 12.38p 12.50p 104813
27/11/2017 12.63p 12.63p 12.43p 12.50p 77697
24/11/2017 12.63p 12.90p 12.27p 12.63p 139474
23/11/2017 12.75p 12.75p 12.50p 12.63p 120255
22/11/2017 12.75p 12.99p 12.50p 12.75p 53953
21/11/2017 12.88p 13.10p 12.51p 12.75p 38609
20/11/2017 13.12p 13.12p 13.00p 12.88p 120863
17/11/2017 13.12p 13.25p 13.01p 13.12p 210948
16/11/2017 13.63p 13.70p 13.00p 13.12p 240295
15/11/2017 14.38p 14.38p 13.53p 13.63p 298591
14/11/2017 14.38p 14.70p 14.30p 14.38p 68561
13/11/2017 14.50p 15.00p 14.23p 14.38p 206425
10/11/2017 14.50p 15.00p 14.21p 14.50p 92174
09/11/2017 14.13p 14.90p 14.10p 14.50p 1872033
08/11/2017 14.13p 14.49p 14.11p 14.13p 53893
07/11/2017 14.25p 14.48p 14.07p 14.13p 42788
06/11/2017 14.00p 14.48p 14.00p 14.25p 253126
03/11/2017 13.88p 14.25p 13.75p 14.00p 294233
02/11/2017 13.88p 14.25p 13.64p 13.88p 751278
01/11/2017 13.88p 14.24p 13.76p 14.00p 98368
31/10/2017 13.88p 14.24p 13.63p 13.88p 861829
30/10/2017 13.88p 14.24p 13.55p 13.88p 832195
27/10/2017 14.13p 14.74p 13.56p 13.88p 3032059
26/10/2017 12.75p 12.75p 12.51p 12.75p 492
25/10/2017 12.75p 12.85p 12.75p 12.75p 7684
24/10/2017 12.88p 12.88p 12.51p 12.75p 53054
23/10/2017 13.12p 13.12p 12.52p 12.88p 40028
20/10/2017 13.75p 13.75p 13.00p 13.12p 333226
19/10/2017 12.25p 14.40p 12.25p 13.75p 1419358
18/10/2017 11.88p 12.47p 11.88p 12.25p 84512
17/10/2017 12.00p 12.15p 11.76p 11.88p 120900
16/10/2017 12.00p 12.15p 11.80p 12.00p 14962
13/10/2017 11.63p 12.13p 11.63p 12.00p 661579
12/10/2017 11.63p 11.63p 11.63p 11.63p 5000
11/10/2017 11.75p 11.75p 11.63p 11.63p 110218
10/10/2017 12.13p 12.13p 11.63p 11.75p 191253
09/10/2017 11.25p 12.25p 11.13p 12.13p 249043
06/10/2017 10.75p 11.13p 10.75p 11.13p 176949
05/10/2017 10.25p 10.75p 10.75p 10.75p 14090
04/10/2017 10.88p 11.00p 10.75p 10.75p 93281
03/10/2017 11.25p 11.25p 10.88p 10.88p 25000
02/10/2017 11.13p 11.50p 11.13p 11.25p 68110
29/09/2017 11.25p 11.25p 11.13p 11.13p 10000
28/09/2017 11.25p 11.25p 11.25p 11.25p 5461
27/09/2017 11.50p 11.50p 11.25p 11.25p 89333
26/09/2017 11.13p 11.88p 10.88p 11.50p 1127922
25/09/2017 10.13p 10.88p 10.13p 10.88p 235507
22/09/2017 10.13p 10.13p 10.13p 10.13p 135272
21/09/2017 10.13p 10.13p 9.88p 10.13p 169940
20/09/2017 10.50p 10.50p 10.00p 10.13p 438000
19/09/2017 10.50p 10.50p 10.50p 10.50p 29000
18/09/2017 10.50p 10.50p 10.50p 10.50p 18644
15/09/2017 10.63p 10.63p 10.38p 10.50p 151377
14/09/2017 10.38p 10.63p 10.38p 10.63p 220201
13/09/2017 10.38p 10.63p 10.38p 10.38p 189843
12/09/2017 10.88p 10.88p 10.63p 10.63p 243379
11/09/2017 11.25p 11.25p 10.63p 10.88p 28987
08/09/2017 11.50p 11.50p 11.25p 11.25p 249237
07/09/2017 10.75p 11.88p 10.75p 11.50p 381670
06/09/2017 10.63p 10.75p 10.25p 10.75p 839372
05/09/2017 10.38p 10.63p 10.13p 10.63p 464634
04/09/2017 10.13p 10.25p 10.13p 10.13p 314776
01/09/2017 10.13p 10.13p 10.13p 10.13p 20000
31/08/2017 10.13p 10.13p 10.13p 10.13p 175126
30/08/2017 9.88p 10.13p 9.88p 10.13p 309827
29/08/2017 10.13p 10.13p 10.13p 10.13p 55794
25/08/2017 10.38p 10.38p 10.13p 10.13p 1003657
24/08/2017 10.38p 10.38p 10.38p 10.38p 77978
23/08/2017 10.50p 10.75p 9.50p 10.38p 1434828
22/08/2017 11.13p 11.13p 10.50p 10.50p 42328
21/08/2017 11.25p 11.25p 11.13p 11.13p 25000
18/08/2017 11.50p 11.38p 11.25p 11.25p 14392
17/08/2017 11.50p 11.63p 11.38p 11.38p 327607
16/08/2017 10.88p 11.50p 10.88p 11.50p 183018
15/08/2017 10.75p 10.88p 10.75p 10.88p 35440
14/08/2017 11.13p 11.13p 10.75p 10.75p 42828
11/08/2017 11.88p 11.88p 11.13p 11.13p 91130
10/08/2017 12.00p 12.00p 11.88p 11.88p 54207
09/08/2017 12.88p 12.88p 12.00p 12.00p 170025
08/08/2017 12.88p 12.88p 12.88p 12.88p 63180
07/08/2017 12.88p 13.00p 12.88p 12.88p 428069
04/08/2017 13.00p 12.88p 12.88p 12.88p 79109
03/08/2017 13.50p 13.50p 12.88p 12.88p 355758
02/08/2017 13.25p 13.50p 13.25p 13.50p 580211
01/08/2017 12.88p 13.25p 12.88p 13.25p 591824
31/07/2017 12.88p 12.88p 12.88p 12.88p 122000
28/07/2017 12.88p 12.88p 12.88p 12.88p 50472
27/07/2017 12.88p 12.88p 12.88p 12.88p 139033
26/07/2017 12.88p 12.88p 12.88p 12.88p 436941
25/07/2017 12.88p 12.88p 12.88p 12.88p 50000
24/07/2017 13.00p 13.12p 12.88p 12.88p 80000
21/07/2017 12.50p 13.00p 12.50p 13.00p 135511
20/07/2017 12.50p 12.50p 12.50p 12.50p 6135
19/07/2017 12.50p 12.50p 12.50p 12.50p 7000
18/07/2017 12.00p 12.50p 12.00p 12.50p 277581
17/07/2017 12.00p 12.00p 12.00p 12.00p 5357
14/07/2017 11.88p 12.00p 11.75p 12.00p 136785
13/07/2017 12.25p 12.25p 11.88p 11.88p 48479
12/07/2017 12.25p 12.25p 12.25p 12.25p 31380
11/07/2017 12.13p 12.38p 12.13p 12.25p 527912
10/07/2017 12.88p 13.00p 12.13p 12.13p 85820
07/07/2017 13.00p 13.00p 13.00p 13.00p 88000
06/07/2017 13.00p 13.00p 13.00p 13.00p 29231
05/07/2017 12.25p 13.50p 11.88p 13.00p 1214676
04/07/2017 11.13p 11.88p 11.13p 11.88p 262145
03/07/2017 11.00p 11.13p 11.00p 11.13p 223605
30/06/2017 11.63p 11.63p 11.00p 11.00p 106874
29/06/2017 11.63p 11.63p 11.63p 11.63p 533
28/06/2017 11.88p 11.88p 11.38p 11.63p 667412
27/06/2017 11.88p 11.88p 11.88p 11.88p 15497
26/06/2017 11.88p 11.88p 11.88p 11.88p 0
23/06/2017 11.88p 11.88p 11.88p 11.88p 0
22/06/2017 11.88p 11.88p 11.88p 11.88p 0
21/06/2017 12.25p 12.25p 11.88p 11.88p 0
20/06/2017 12.38p 12.38p 12.25p 12.25p 0
19/06/2017 12.38p 12.38p 12.38p 12.38p 0
16/06/2017 12.38p 12.38p 12.11p 12.38p 58000
15/06/2017 11.88p 12.75p 11.88p 12.38p 51117
14/06/2017 11.88p 12.10p 11.76p 11.88p 87732
13/06/2017 12.25p 12.25p 12.00p 12.25p 62939
12/06/2017 12.50p 12.50p 12.00p 12.25p 39878
09/06/2017 12.75p 12.75p 11.50p 12.00p 323103
08/06/2017 12.88p 12.88p 12.55p 12.88p 124236
07/06/2017 12.88p 12.99p 12.76p 12.88p 42644
06/06/2017 13.25p 13.25p 12.80p 12.88p 89295
05/06/2017 13.25p 13.40p 12.76p 13.25p 278186
02/06/2017 13.63p 13.63p 12.75p 13.25p 381388
01/06/2017 14.00p 14.15p 13.75p 14.00p 78422
31/05/2017 14.00p 14.00p 13.85p 14.00p 10000
30/05/2017 14.38p 14.65p 13.80p 13.88p 187228
26/05/2017 14.13p 14.70p 14.02p 14.38p 86927
25/05/2017 15.00p 15.00p 13.61p 14.13p 293213
24/05/2017 15.00p 15.00p 14.20p 15.00p 283880
23/05/2017 15.50p 15.80p 14.25p 15.00p 597793
22/05/2017 16.00p 16.00p 15.01p 15.50p 400256
19/05/2017 15.50p 17.00p 15.50p 16.37p 687062
18/05/2017 15.13p 15.50p 14.83p 15.50p 50041
17/05/2017 15.00p 15.25p 14.80p 15.13p 278148
16/05/2017 14.88p 15.19p 14.71p 15.00p 313091
15/05/2017 15.63p 15.63p 14.50p 14.88p 357012
12/05/2017 15.13p 15.65p 14.85p 15.63p 350391
11/05/2017 14.88p 14.88p 14.25p 14.88p 102206
10/05/2017 15.13p 15.13p 14.69p 14.88p 109951
09/05/2017 15.13p 15.13p 14.38p 14.88p 190059
08/05/2017 15.13p 15.15p 14.75p 15.13p 47530
05/05/2017 15.88p 15.88p 14.52p 15.00p 949397
04/05/2017 17.00p 17.00p 15.80p 16.00p 597787
03/05/2017 16.75p 17.20p 16.00p 17.00p 702809
02/05/2017 17.25p 18.35p 16.25p 17.00p 628544
28/04/2017 16.50p 18.40p 16.50p 17.50p 1123351
27/04/2017 15.63p 16.99p 15.40p 16.50p 497333
26/04/2017 15.75p 15.99p 15.37p 15.63p 356436
25/04/2017 14.62p 16.40p 14.30p 15.75p 2207621
24/04/2017 15.00p 15.50p 14.25p 14.62p 1136167
21/04/2017 14.38p 17.70p 14.38p 15.13p 5260725

*Close Price adjusted for both dividends and splits