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
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
20/04/2017 11.88p 15.25p 11.88p 14.38p 1681916
19/04/2017 10.38p 12.00p 10.38p 11.75p 2599875
18/04/2017 9.75p 9.80p 9.50p 9.75p 765716
13/04/2017 9.75p 9.75p 9.75p 9.75p 0
12/04/2017 9.75p 9.81p 9.55p 9.75p 55412
11/04/2017 9.75p 9.95p 9.51p 9.75p 65612
10/04/2017 9.75p 10.00p 9.56p 9.75p 113150
07/04/2017 9.63p 9.80p 9.51p 9.75p 355114
06/04/2017 10.25p 10.30p 9.50p 9.63p 941640
05/04/2017 10.50p 11.00p 10.00p 10.25p 192297
04/04/2017 10.50p 10.50p 10.00p 10.50p 604594
03/04/2017 10.38p 10.75p 10.11p 10.50p 237438
31/03/2017 10.50p 10.50p 10.11p 10.38p 398422
30/03/2017 10.38p 10.96p 10.13p 10.50p 265790
29/03/2017 9.75p 10.99p 9.75p 10.38p 854720
28/03/2017 10.13p 10.50p 9.75p 9.75p 424229
27/03/2017 9.38p 10.50p 9.38p 10.13p 338294
24/03/2017 9.38p 9.74p 8.39p 9.50p 1056534
23/03/2017 9.38p 9.38p 9.00p 9.38p 354684
22/03/2017 9.38p 9.38p 9.15p 9.38p 26242
21/03/2017 9.00p 9.71p 9.00p 9.38p 94593
20/03/2017 8.63p 9.24p 8.33p 9.00p 558369
17/03/2017 8.13p 8.49p 8.13p 8.38p 547896
16/03/2017 8.00p 8.46p 8.00p 8.13p 100605
15/03/2017 8.25p 8.25p 7.50p 8.00p 1442762
14/03/2017 8.50p 8.50p 8.01p 8.25p 12853
13/03/2017 8.50p 8.67p 8.00p 8.50p 162205
10/03/2017 8.50p 8.50p 8.13p 8.50p 77707
09/03/2017 8.63p 9.44p 8.25p 8.50p 690830
08/03/2017 8.75p 8.75p 8.11p 8.13p 457798
07/03/2017 9.13p 9.15p 8.50p 8.75p 94321
06/03/2017 9.25p 9.25p 9.00p 9.13p 155316
03/03/2017 9.63p 9.85p 9.01p 9.25p 636945
02/03/2017 9.88p 10.00p 9.75p 9.75p 474430
01/03/2017 9.75p 9.93p 9.61p 9.75p 87353
28/02/2017 9.75p 9.95p 9.63p 9.75p 158344
27/02/2017 9.75p 9.75p 9.55p 9.75p 23386
24/02/2017 9.75p 9.75p 9.57p 9.75p 67097
23/02/2017 9.75p 9.90p 9.73p 9.75p 96792
22/02/2017 9.75p 10.25p 9.63p 9.75p 911346
21/02/2017 8.75p 10.40p 8.75p 9.75p 1027849
20/02/2017 8.75p 8.95p 8.71p 8.75p 15500
17/02/2017 8.75p 8.99p 8.63p 8.75p 152161
16/02/2017 8.50p 9.40p 8.40p 8.75p 1034075
15/02/2017 7.75p 8.99p 7.71p 8.50p 757471
14/02/2017 7.25p 7.99p 7.25p 7.75p 457152
13/02/2017 7.88p 7.88p 6.86p 7.25p 717469
10/02/2017 8.25p 8.55p 7.60p 7.75p 415080
09/02/2017 8.88p 9.06p 8.00p 8.25p 1611645
08/02/2017 8.00p 9.00p 7.73p 8.88p 869084
07/02/2017 7.13p 8.65p 7.10p 8.25p 1060064
06/02/2017 6.25p 7.25p 6.25p 7.13p 418660
03/02/2017 6.25p 6.49p 6.25p 6.25p 17242
02/02/2017 6.25p 6.49p 6.17p 6.25p 184916
01/02/2017 5.75p 6.50p 5.69p 6.25p 429617
31/01/2017 6.25p 6.25p 5.56p 5.75p 302924
30/01/2017 5.75p 6.40p 5.12p 6.13p 2025452
27/01/2017 4.63p 4.74p 4.62p 4.63p 152594
26/01/2017 4.00p 4.74p 3.85p 4.63p 235664
25/01/2017 4.00p 4.00p 4.00p 4.00p 0
24/01/2017 4.13p 4.27p 3.85p 4.00p 43723
23/01/2017 4.13p 4.13p 4.13p 4.13p 0
20/01/2017 4.13p 4.27p 3.91p 4.13p 58887
19/01/2017 4.13p 4.28p 3.91p 4.13p 127927
18/01/2017 4.13p 4.13p 3.91p 4.13p 1067
17/01/2017 4.13p 4.24p 3.80p 4.13p 337414

*Close Price adjusted for both dividends and splits