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
28/11/2018 7.75p 7.85p 7.35p 7.50p 86138
27/11/2018 7.50p 7.85p 7.50p 7.75p 36011
26/11/2018 7.50p 7.66p 7.50p 7.50p 6400
23/11/2018 7.75p 7.75p 7.00p 7.50p 271414
22/11/2018 7.75p 7.77p 7.50p 7.75p 93860
21/11/2018 7.75p 7.80p 7.50p 7.75p 245000
20/11/2018 7.75p 7.75p 7.75p 7.75p 0
19/11/2018 7.75p 7.90p 7.50p 7.75p 58813
16/11/2018 7.75p 7.90p 7.75p 7.75p 6189
15/11/2018 7.75p 7.92p 7.10p 7.75p 385357
14/11/2018 7.75p 7.95p 7.50p 7.75p 149364
13/11/2018 9.50p 9.50p 7.50p 7.75p 647957
12/11/2018 9.50p 9.50p 9.02p 9.50p 19150
09/11/2018 9.50p 9.50p 9.02p 9.50p 25328
08/11/2018 9.50p 9.67p 9.00p 9.50p 154000
07/11/2018 9.25p 9.74p 9.20p 9.50p 96625
06/11/2018 10.50p 10.50p 9.00p 9.25p 503150
05/11/2018 9.50p 11.48p 9.50p 10.50p 1814945
02/11/2018 8.00p 8.50p 8.00p 8.50p 443862
01/11/2018 8.00p 8.40p 8.00p 8.25p 67168
31/10/2018 8.50p 8.50p 8.00p 8.25p 179203
30/10/2018 8.50p 8.70p 8.17p 8.50p 37322
29/10/2018 8.25p 8.50p 8.00p 8.50p 287457
26/10/2018 8.25p 8.49p 8.15p 8.25p 88071
25/10/2018 8.25p 8.50p 8.25p 8.25p 100000
24/10/2018 8.50p 8.50p 8.08p 8.25p 103210
23/10/2018 8.75p 8.99p 8.50p 8.50p 90546
22/10/2018 7.75p 8.98p 7.53p 8.75p 484038
19/10/2018 8.50p 8.50p 7.51p 7.75p 422791
18/10/2018 8.50p 8.85p 8.32p 8.50p 83594
17/10/2018 8.50p 8.99p 8.25p 8.50p 195313
16/10/2018 8.25p 9.00p 8.12p 8.50p 315293
15/10/2018 8.00p 8.40p 7.65p 8.25p 456195
12/10/2018 7.75p 8.50p 5.56p 8.00p 3432479
11/10/2018 10.50p 10.50p 9.50p 9.75p 245159
10/10/2018 10.75p 11.00p 10.50p 11.00p 144863
09/10/2018 10.75p 11.00p 10.63p 10.75p 159748
08/10/2018 11.25p 11.38p 10.50p 10.75p 259407
05/10/2018 11.25p 11.40p 11.18p 11.25p 85605
04/10/2018 11.25p 11.50p 11.15p 11.25p 44343
03/10/2018 11.75p 11.75p 11.01p 11.30p 407863
02/10/2018 11.10p 12.00p 11.10p 11.75p 529765
01/10/2018 11.75p 12.00p 11.00p 11.10p 262653
28/09/2018 12.35p 12.66p 11.38p 11.75p 839996
27/09/2018 12.35p 12.67p 12.35p 12.35p 120381
26/09/2018 12.25p 12.65p 12.15p 12.35p 293866
25/09/2018 13.25p 13.50p 12.00p 12.25p 668197
24/09/2018 13.00p 13.50p 12.76p 13.00p 83008
21/09/2018 12.75p 13.00p 12.55p 13.00p 214107
20/09/2018 12.25p 13.00p 12.01p 12.75p 413335
19/09/2018 12.00p 12.35p 11.67p 12.00p 129452
18/09/2018 11.75p 12.30p 11.66p 12.00p 323742
17/09/2018 11.50p 12.00p 11.50p 11.75p 235437
14/09/2018 11.13p 11.90p 11.13p 11.50p 284759
13/09/2018 10.50p 11.25p 10.00p 11.13p 634809
12/09/2018 10.50p 10.50p 10.00p 10.50p 163582
11/09/2018 11.50p 11.50p 10.11p 10.25p 524607
10/09/2018 11.50p 11.50p 11.02p 11.50p 13383
07/09/2018 11.25p 11.50p 11.15p 11.50p 253691
06/09/2018 11.50p 11.92p 11.01p 11.25p 154596
05/09/2018 12.75p 12.75p 11.10p 11.50p 387849
04/09/2018 13.00p 13.20p 12.55p 12.75p 278814
03/09/2018 13.00p 13.25p 12.56p 13.00p 81818
31/08/2018 13.00p 13.00p 12.55p 13.00p 50678
30/08/2018 12.75p 13.00p 12.52p 13.00p 125113
29/08/2018 12.75p 12.90p 12.51p 12.75p 29640
28/08/2018 12.75p 12.90p 12.55p 12.75p 57730
24/08/2018 12.75p 12.75p 12.55p 12.75p 68523
23/08/2018 12.63p 12.95p 12.33p 12.75p 92995
22/08/2018 12.75p 12.75p 11.58p 12.63p 830584
21/08/2018 13.00p 13.00p 12.50p 12.75p 292491
20/08/2018 12.50p 13.40p 12.01p 13.00p 1013887
17/08/2018 12.75p 12.75p 12.01p 12.25p 313152
16/08/2018 13.25p 13.25p 12.50p 12.75p 177001
15/08/2018 13.75p 13.80p 13.00p 13.25p 199699
14/08/2018 13.75p 13.90p 13.58p 13.75p 81783
13/08/2018 13.75p 13.93p 13.55p 13.75p 23119
10/08/2018 13.75p 14.00p 13.65p 13.75p 176116
09/08/2018 14.62p 14.62p 13.50p 13.75p 494139
08/08/2018 14.62p 14.65p 14.50p 14.62p 66714
07/08/2018 14.62p 14.68p 14.50p 14.62p 135653
06/08/2018 14.75p 14.96p 14.50p 14.62p 362069
03/08/2018 14.75p 14.99p 14.51p 14.75p 94186
02/08/2018 14.50p 15.40p 14.00p 14.75p 554463
01/08/2018 14.50p 14.50p 14.00p 14.50p 159843
31/07/2018 14.50p 14.50p 14.00p 14.50p 45193
30/07/2018 14.50p 14.50p 14.00p 14.50p 100008
27/07/2018 14.50p 14.72p 14.00p 14.50p 262655
26/07/2018 15.00p 15.00p 14.07p 14.50p 224286
25/07/2018 15.00p 15.55p 14.60p 15.00p 101475
24/07/2018 13.75p 15.48p 13.70p 15.00p 639562
23/07/2018 15.50p 16.00p 13.60p 13.75p 1424682
20/07/2018 20.75p 20.99p 13.50p 15.00p 7697082
19/07/2018 21.50p 21.60p 20.75p 20.75p 150855
18/07/2018 19.50p 22.00p 19.50p 21.50p 719423
17/07/2018 19.25p 19.80p 19.10p 19.50p 134487
16/07/2018 19.50p 19.50p 19.00p 19.25p 248362
13/07/2018 19.00p 19.50p 18.67p 19.25p 148987
12/07/2018 19.25p 19.40p 18.66p 19.00p 28926
11/07/2018 19.00p 19.45p 18.60p 19.00p 176559
10/07/2018 21.00p 21.00p 18.15p 19.00p 672541
09/07/2018 20.00p 20.90p 20.00p 20.50p 404939
06/07/2018 19.00p 20.70p 19.00p 20.25p 433399
05/07/2018 19.75p 19.75p 18.16p 19.00p 1083586
04/07/2018 21.25p 21.25p 19.60p 19.75p 357179
03/07/2018 22.25p 22.25p 21.00p 21.25p 243976
02/07/2018 22.25p 22.50p 22.11p 22.25p 80353
29/06/2018 22.25p 22.37p 22.11p 22.25p 127050
28/06/2018 22.50p 22.50p 22.11p 22.25p 313490
27/06/2018 24.25p 24.40p 22.10p 22.50p 347791
26/06/2018 24.75p 25.15p 23.66p 24.25p 142244
25/06/2018 24.75p 25.20p 24.25p 24.75p 205379
22/06/2018 24.75p 25.22p 24.25p 24.75p 32548
21/06/2018 23.75p 25.33p 23.75p 24.75p 218904
20/06/2018 24.00p 24.20p 23.50p 23.75p 187214
19/06/2018 25.00p 25.13p 23.60p 24.00p 280152
18/06/2018 26.75p 26.75p 24.18p 25.00p 314324
15/06/2018 26.75p 26.85p 26.20p 26.75p 93855
14/06/2018 26.25p 27.50p 25.66p 26.50p 233400
13/06/2018 25.35p 26.25p 25.00p 26.25p 138150
12/06/2018 26.50p 26.50p 24.80p 24.80p 239320
11/06/2018 26.75p 26.80p 26.50p 26.50p 90105
08/06/2018 26.75p 26.90p 26.50p 26.75p 128145
07/06/2018 29.00p 29.00p 26.29p 26.75p 640229
06/06/2018 27.75p 29.50p 27.75p 29.00p 582307
05/06/2018 26.50p 28.30p 26.50p 27.75p 1262508
04/06/2018 25.50p 27.90p 25.50p 26.50p 787050
01/06/2018 24.00p 26.00p 24.00p 25.50p 719287
31/05/2018 23.75p 24.20p 23.00p 24.00p 190092
30/05/2018 22.25p 24.28p 22.00p 23.75p 705352
29/05/2018 22.35p 22.35p 21.70p 22.25p 173126
25/05/2018 22.50p 22.60p 21.73p 22.35p 302087
24/05/2018 22.75p 22.75p 20.58p 22.50p 1376060
23/05/2018 24.25p 24.50p 22.50p 23.25p 459757
22/05/2018 25.65p 25.87p 23.70p 24.25p 622993
21/05/2018 27.00p 27.15p 25.35p 25.65p 376949
18/05/2018 27.00p 27.40p 26.65p 27.00p 232270
17/05/2018 27.50p 27.60p 24.18p 27.00p 1306574
16/05/2018 30.00p 30.50p 27.00p 27.50p 619406
15/05/2018 34.00p 34.00p 28.34p 30.00p 2330582
14/05/2018 31.50p 34.50p 31.50p 33.75p 1089158
11/05/2018 31.50p 32.25p 31.25p 31.50p 219150
10/05/2018 31.50p 32.00p 31.07p 31.50p 340638
09/05/2018 32.00p 32.48p 29.65p 31.50p 820117
08/05/2018 28.25p 32.00p 28.25p 32.00p 849141
04/05/2018 25.75p 29.88p 25.75p 28.25p 1918933
03/05/2018 23.25p 26.00p 23.25p 25.75p 1232472
02/05/2018 23.25p 24.50p 22.68p 23.00p 194629
01/05/2018 25.25p 25.39p 22.55p 23.50p 842481
30/04/2018 25.00p 25.25p 24.50p 24.90p 186468
27/04/2018 23.75p 25.25p 23.67p 25.00p 585744
26/04/2018 23.00p 24.33p 23.00p 23.75p 462058
25/04/2018 23.00p 23.27p 22.65p 23.00p 119754
24/04/2018 23.00p 23.27p 22.80p 23.00p 65859
23/04/2018 22.00p 23.48p 22.00p 23.00p 603999
20/04/2018 20.50p 22.70p 20.50p 22.00p 627508
19/04/2018 22.25p 22.25p 20.11p 20.50p 365593
18/04/2018 22.25p 23.00p 21.53p 22.25p 149654
17/04/2018 22.75p 22.90p 21.00p 22.25p 824619
16/04/2018 24.50p 25.00p 23.00p 23.25p 349418
13/04/2018 24.00p 25.00p 23.82p 24.50p 158832
12/04/2018 24.00p 24.35p 23.65p 24.25p 325750
11/04/2018 25.25p 25.40p 23.19p 23.75p 576393
10/04/2018 25.00p 27.00p 25.00p 25.25p 1260553
09/04/2018 22.50p 24.80p 22.33p 24.25p 491848
06/04/2018 20.25p 22.98p 20.25p 22.50p 1025502
05/04/2018 20.00p 20.50p 19.17p 20.25p 355012
04/04/2018 22.25p 22.35p 19.77p 20.25p 937048
03/04/2018 23.50p 24.50p 22.00p 22.25p 590320
29/03/2018 23.25p 25.50p 23.00p 23.50p 1768533
28/03/2018 22.00p 24.00p 21.89p 23.25p 1016038
27/03/2018 20.50p 23.80p 20.35p 22.25p 1302372
26/03/2018 19.75p 21.00p 19.75p 20.50p 322940
23/03/2018 20.00p 20.75p 19.35p 19.75p 675100
22/03/2018 19.25p 21.00p 19.25p 20.25p 499737
21/03/2018 19.50p 20.00p 19.07p 19.25p 377847
20/03/2018 19.00p 19.93p 18.83p 19.50p 453323
19/03/2018 18.75p 19.39p 18.30p 19.00p 579462
16/03/2018 17.00p 18.95p 17.00p 18.75p 715229
15/03/2018 16.63p 17.40p 16.51p 17.00p 461903
14/03/2018 16.50p 17.00p 15.85p 16.63p 781148
13/03/2018 15.50p 16.00p 15.28p 15.50p 105488
12/03/2018 15.50p 15.85p 15.50p 15.50p 109363
09/03/2018 15.50p 15.60p 15.50p 15.50p 73000
08/03/2018 15.50p 15.50p 15.48p 15.50p 319336
07/03/2018 15.25p 15.50p 15.00p 15.50p 421110
06/03/2018 15.38p 15.74p 15.01p 15.25p 155722
05/03/2018 14.75p 15.48p 14.75p 15.38p 331463
02/03/2018 14.62p 14.75p 14.55p 14.75p 2901
01/03/2018 14.50p 14.66p 14.11p 14.62p 257913
28/02/2018 14.75p 14.79p 14.52p 14.75p 79753
27/02/2018 14.75p 14.90p 14.51p 14.75p 171329
26/02/2018 14.75p 14.75p 14.51p 14.75p 86395
23/02/2018 15.25p 15.25p 14.52p 14.75p 155585
22/02/2018 15.50p 15.75p 15.03p 15.25p 118455
21/02/2018 15.50p 16.00p 15.30p 15.50p 67147
20/02/2018 15.50p 15.75p 15.32p 15.50p 81518
19/02/2018 15.50p 15.80p 15.00p 15.50p 361525
16/02/2018 15.75p 15.80p 15.50p 15.50p 18026
15/02/2018 15.50p 15.93p 15.50p 15.75p 85861

*Close Price adjusted for both dividends and splits