Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Symphony Environmental Technologies (SYM) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/01/2017 | 4.25p | 4.25p | 4.05p | 4.13p | 27000 |
| 11/01/2017 | 4.25p | 4.46p | 4.25p | 4.25p | 26263 |
| 10/01/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 09/01/2017 | 4.25p | 4.25p | 4.10p | 4.25p | 23000 |
| 06/01/2017 | 4.25p | 4.46p | 4.10p | 4.25p | 15815 |
| 05/01/2017 | 4.25p | 4.46p | 4.10p | 4.25p | 20645 |
| 04/01/2017 | 4.25p | 4.25p | 4.10p | 4.25p | 15000 |
| 03/01/2017 | 4.25p | 4.48p | 4.00p | 4.25p | 166049 |
| 30/12/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 29/12/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 28/12/2016 | 4.38p | 4.38p | 4.25p | 4.25p | 32798 |
| 23/12/2016 | 4.50p | 4.50p | 4.38p | 4.38p | 1000 |
| 22/12/2016 | 4.50p | 4.75p | 4.26p | 4.50p | 5006 |
| 21/12/2016 | 4.63p | 4.80p | 4.29p | 4.50p | 69309 |
| 20/12/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 19/12/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 16/12/2016 | 4.75p | 4.75p | 4.25p | 4.63p | 68000 |
| 15/12/2016 | 4.75p | 4.95p | 4.75p | 4.75p | 9595 |
| 14/12/2016 | 4.75p | 4.84p | 4.75p | 4.75p | 12630 |
| 13/12/2016 | 4.88p | 4.88p | 4.75p | 4.75p | 40000 |
| 12/12/2016 | 4.63p | 4.88p | 4.63p | 4.88p | 115000 |
| 09/12/2016 | 4.38p | 4.63p | 4.38p | 4.63p | 36947 |
| 08/12/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 07/12/2016 | 4.38p | 4.49p | 4.38p | 4.38p | 3297 |
| 06/12/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 05/12/2016 | 4.38p | 4.49p | 4.38p | 4.38p | 2000 |
| 02/12/2016 | 4.38p | 4.38p | 4.32p | 4.38p | 20000 |
| 01/12/2016 | 4.38p | 4.49p | 4.38p | 4.38p | 3000 |
| 30/11/2016 | 4.38p | 4.38p | 4.33p | 4.38p | 25000 |
| 29/11/2016 | 4.38p | 4.40p | 4.38p | 4.38p | 25000 |
| 28/11/2016 | 4.25p | 4.50p | 4.25p | 4.38p | 102982 |
| 25/11/2016 | 4.25p | 4.25p | 4.14p | 4.25p | 3562 |
| 24/11/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 23/11/2016 | 4.25p | 4.49p | 4.25p | 4.25p | 4705 |
| 22/11/2016 | 4.25p | 4.49p | 4.25p | 4.25p | 1625 |
| 21/11/2016 | 4.13p | 4.38p | 4.13p | 4.25p | 44888 |
| 18/11/2016 | 4.13p | 4.50p | 4.13p | 4.13p | 0 |
| 17/11/2016 | 4.00p | 4.25p | 4.00p | 4.13p | 50000 |
| 16/11/2016 | 4.00p | 4.00p | 3.80p | 4.00p | 2400 |
| 15/11/2016 | 4.00p | 4.00p | 3.80p | 4.00p | 7875 |
| 14/11/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/11/2016 | 4.00p | 4.24p | 3.80p | 4.00p | 17975 |
| 10/11/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 09/11/2016 | 3.88p | 4.00p | 3.88p | 3.88p | 25000 |
| 08/11/2016 | 4.13p | 4.38p | 4.13p | 4.13p | 0 |
| 07/11/2016 | 4.13p | 4.25p | 4.13p | 4.13p | 3493 |
| 04/11/2016 | 4.25p | 4.25p | 4.07p | 4.13p | 146382 |
| 03/11/2016 | 4.38p | 4.49p | 4.25p | 4.25p | 157071 |
| 02/11/2016 | 4.50p | 4.50p | 4.35p | 4.38p | 11000 |
| 01/11/2016 | 4.50p | 4.50p | 4.35p | 4.50p | 2000 |
| 31/10/2016 | 4.50p | 4.67p | 4.50p | 4.50p | 11759 |
| 28/10/2016 | 4.13p | 4.70p | 4.13p | 4.50p | 163043 |
| 27/10/2016 | 4.13p | 4.42p | 3.78p | 4.13p | 26465 |
| 26/10/2016 | 4.38p | 4.38p | 4.13p | 4.13p | 50000 |
| 25/10/2016 | 4.38p | 4.50p | 4.26p | 4.38p | 50875 |
| 24/10/2016 | 4.25p | 4.43p | 4.25p | 4.38p | 112782 |
| 21/10/2016 | 4.25p | 4.25p | 4.05p | 4.25p | 17500 |
| 20/10/2016 | 4.13p | 4.40p | 4.13p | 4.25p | 27137 |
| 19/10/2016 | 4.00p | 4.24p | 4.00p | 4.13p | 11581 |
| 18/10/2016 | 4.00p | 4.24p | 4.00p | 4.00p | 82457 |
| 17/10/2016 | 3.88p | 4.25p | 3.88p | 4.00p | 103283 |
| 14/10/2016 | 4.50p | 4.50p | 3.80p | 4.13p | 268067 |
| 13/10/2016 | 4.75p | 4.75p | 4.09p | 4.50p | 15023 |
| 12/10/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 11/10/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/10/2016 | 4.75p | 4.75p | 4.51p | 4.75p | 44000 |
| 07/10/2016 | 4.75p | 4.75p | 4.56p | 4.75p | 39960 |
| 06/10/2016 | 4.75p | 4.99p | 4.75p | 4.75p | 8126 |
| 05/10/2016 | 4.75p | 4.99p | 4.75p | 4.75p | 3006 |
| 04/10/2016 | 4.75p | 4.99p | 4.70p | 4.75p | 61780 |
| 03/10/2016 | 4.75p | 4.99p | 4.56p | 4.75p | 6000 |
| 30/09/2016 | 4.75p | 4.99p | 4.75p | 4.75p | 196507 |
| 29/09/2016 | 4.88p | 4.88p | 4.51p | 4.75p | 99993 |
| 28/09/2016 | 4.75p | 4.99p | 4.75p | 4.88p | 752262 |
| 27/09/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/09/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/09/2016 | 4.50p | 4.50p | 4.30p | 4.50p | 74300 |
| 22/09/2016 | 4.63p | 4.63p | 4.50p | 4.50p | 57911 |
| 21/09/2016 | 4.38p | 4.70p | 4.30p | 4.63p | 101458 |
| 20/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 19/09/2016 | 4.38p | 4.38p | 4.33p | 4.38p | 34000 |
| 16/09/2016 | 4.25p | 4.49p | 4.25p | 4.38p | 20409 |
| 15/09/2016 | 4.25p | 4.49p | 4.25p | 4.25p | 4410 |
| 14/09/2016 | 4.25p | 4.49p | 4.25p | 4.25p | 4000 |
| 13/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 09/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 07/09/2016 | 4.13p | 4.50p | 4.13p | 4.25p | 100000 |
| 06/09/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 05/09/2016 | 4.13p | 4.13p | 4.10p | 4.13p | 2708 |
| 02/09/2016 | 4.13p | 4.24p | 4.10p | 4.13p | 20000 |
| 01/09/2016 | 4.13p | 4.19p | 4.13p | 4.13p | 25000 |
| 31/08/2016 | 4.25p | 4.37p | 3.76p | 4.13p | 232374 |
| 30/08/2016 | 4.25p | 4.40p | 4.01p | 4.25p | 127886 |
| 26/08/2016 | 4.13p | 4.25p | 4.13p | 4.25p | 0 |
| 25/08/2016 | 4.13p | 4.24p | 4.13p | 4.13p | 11000 |
| 24/08/2016 | 4.25p | 4.25p | 4.01p | 4.13p | 11000 |
| 23/08/2016 | 4.13p | 4.38p | 4.10p | 4.25p | 298119 |
| 22/08/2016 | 4.25p | 4.25p | 4.01p | 4.13p | 66665 |
| 19/08/2016 | 4.25p | 4.35p | 4.00p | 4.25p | 303200 |
| 18/08/2016 | 4.38p | 4.38p | 4.08p | 4.25p | 60000 |
| 17/08/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 16/08/2016 | 4.38p | 4.50p | 4.38p | 4.38p | 13333 |
| 15/08/2016 | 4.38p | 4.60p | 4.10p | 4.38p | 24784 |
| 12/08/2016 | 4.63p | 4.69p | 4.31p | 4.38p | 58054 |
| 11/08/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 10/08/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 09/08/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 50000 |
| 08/08/2016 | 4.63p | 4.70p | 4.25p | 4.63p | 137847 |
| 05/08/2016 | 4.50p | 4.63p | 4.50p | 4.63p | 45000 |
| 04/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 03/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 02/08/2016 | 4.75p | 4.75p | 4.00p | 4.25p | 296755 |
| 01/08/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 29/07/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 28/07/2016 | 4.75p | 4.87p | 4.55p | 4.75p | 80225 |
| 27/07/2016 | 4.75p | 4.75p | 4.48p | 4.75p | 62176 |
| 26/07/2016 | 5.13p | 5.13p | 4.58p | 4.75p | 52500 |
| 25/07/2016 | 5.25p | 5.25p | 5.00p | 5.13p | 15714 |
| 22/07/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 21/07/2016 | 5.25p | 5.50p | 5.25p | 5.25p | 0 |
| 20/07/2016 | 5.25p | 5.25p | 5.00p | 5.25p | 60000 |
| 19/07/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/07/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/07/2016 | 5.38p | 5.38p | 5.20p | 5.25p | 106974 |
| 14/07/2016 | 5.38p | 5.38p | 5.35p | 5.38p | 30692 |
| 13/07/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 12/07/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 11/07/2016 | 5.38p | 5.50p | 5.25p | 5.38p | 388422 |
| 08/07/2016 | 5.50p | 5.50p | 5.35p | 5.38p | 48160 |
| 07/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 15000 |
| 05/07/2016 | 5.63p | 5.63p | 5.50p | 5.50p | 0 |
| 04/07/2016 | 5.75p | 5.75p | 5.60p | 5.63p | 1486 |
| 01/07/2016 | 5.75p | 5.75p | 5.60p | 5.75p | 7500 |
| 30/06/2016 | 5.75p | 5.90p | 5.60p | 5.75p | 10482 |
| 29/06/2016 | 5.75p | 5.90p | 5.60p | 5.75p | 24429 |
| 28/06/2016 | 5.63p | 5.75p | 5.50p | 5.75p | 191727 |
| 27/06/2016 | 5.50p | 5.70p | 5.25p | 5.63p | 90699 |
| 24/06/2016 | 5.75p | 5.75p | 5.25p | 5.50p | 64470 |
| 23/06/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 54062 |
| 22/06/2016 | 5.75p | 5.75p | 5.54p | 5.75p | 1273 |
| 21/06/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/06/2016 | 5.75p | 5.86p | 5.75p | 5.75p | 172329 |
| 17/06/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 16/06/2016 | 5.88p | 5.88p | 5.75p | 5.75p | 25000 |
| 15/06/2016 | 6.00p | 6.20p | 5.88p | 5.88p | 4694 |
| 14/06/2016 | 6.13p | 6.13p | 5.75p | 6.00p | 4000 |
| 13/06/2016 | 6.25p | 6.25p | 6.00p | 6.13p | 100000 |
| 10/06/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/06/2016 | 6.25p | 6.38p | 6.25p | 6.25p | 0 |
| 08/06/2016 | 6.25p | 6.41p | 6.25p | 6.25p | 50000 |
| 07/06/2016 | 6.25p | 6.75p | 6.13p | 6.25p | 121674 |
| 06/06/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 03/06/2016 | 5.75p | 6.00p | 5.75p | 5.88p | 53948 |
| 02/06/2016 | 5.75p | 5.85p | 5.75p | 5.75p | 53823 |
| 01/06/2016 | 5.75p | 5.85p | 5.60p | 5.75p | 11405 |
| 31/05/2016 | 5.75p | 5.85p | 5.75p | 5.75p | 6464 |
| 27/05/2016 | 5.75p | 5.99p | 5.75p | 5.75p | 8718 |
| 26/05/2016 | 5.75p | 5.85p | 5.75p | 5.75p | 13056 |
| 25/05/2016 | 5.75p | 5.99p | 5.75p | 5.75p | 10774 |
| 24/05/2016 | 5.75p | 5.85p | 5.75p | 5.75p | 183071 |
| 23/05/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 145641 |
| 20/05/2016 | 5.75p | 5.75p | 5.68p | 5.75p | 2475 |
| 19/05/2016 | 5.88p | 5.99p | 5.75p | 5.75p | 130000 |
| 18/05/2016 | 5.63p | 6.00p | 5.63p | 5.88p | 50000 |
| 17/05/2016 | 5.75p | 5.75p | 5.63p | 5.63p | 3478 |
| 16/05/2016 | 5.75p | 5.95p | 5.60p | 5.75p | 113196 |
| 13/05/2016 | 5.25p | 6.00p | 5.25p | 5.75p | 219018 |
| 12/05/2016 | 4.63p | 5.50p | 4.63p | 5.25p | 201179 |
| 11/05/2016 | 4.63p | 4.71p | 4.63p | 4.63p | 49837 |
| 10/05/2016 | 4.88p | 4.88p | 4.63p | 4.63p | 17000 |
| 09/05/2016 | 4.63p | 4.98p | 4.63p | 4.88p | 123537 |
| 06/05/2016 | 4.63p | 4.99p | 4.63p | 4.63p | 46795 |
| 05/05/2016 | 4.50p | 4.75p | 4.38p | 4.63p | 60907 |
| 04/05/2016 | 4.50p | 4.55p | 4.50p | 4.50p | 53000 |
| 03/05/2016 | 4.38p | 4.74p | 4.36p | 4.50p | 109867 |
| 29/04/2016 | 4.38p | 4.49p | 4.38p | 4.38p | 12500 |
| 28/04/2016 | 4.38p | 4.49p | 4.38p | 4.38p | 8011 |
| 27/04/2016 | 4.38p | 4.49p | 4.29p | 4.38p | 67364 |
| 26/04/2016 | 4.38p | 4.38p | 4.35p | 4.38p | 4124 |
| 25/04/2016 | 4.38p | 4.75p | 4.38p | 4.38p | 24647 |
| 22/04/2016 | 4.50p | 4.50p | 4.33p | 4.38p | 97283 |
| 21/04/2016 | 4.38p | 4.50p | 4.38p | 4.50p | 21944 |
| 20/04/2016 | 3.63p | 4.49p | 3.63p | 4.38p | 365866 |
| 19/04/2016 | 4.25p | 4.50p | 4.25p | 4.25p | 0 |
| 18/04/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 15/04/2016 | 4.25p | 4.40p | 4.25p | 4.25p | 10000 |
| 14/04/2016 | 4.25p | 4.25p | 4.15p | 4.25p | 73192 |
| 13/04/2016 | 4.25p | 4.25p | 4.15p | 4.25p | 55000 |
| 12/04/2016 | 4.38p | 4.38p | 4.00p | 4.25p | 57967 |
| 11/04/2016 | 4.25p | 4.88p | 4.09p | 4.38p | 334724 |
| 08/04/2016 | 4.25p | 4.38p | 4.10p | 4.25p | 51034 |
| 07/04/2016 | 4.25p | 4.25p | 4.04p | 4.13p | 83581 |
| 06/04/2016 | 4.13p | 4.50p | 4.13p | 4.25p | 150000 |
| 05/04/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 04/04/2016 | 4.13p | 4.50p | 4.00p | 4.13p | 56678 |
| 01/04/2016 | 4.13p | 4.50p | 4.01p | 4.13p | 20000 |
| 31/03/2016 | 4.13p | 4.19p | 4.01p | 4.13p | 8899 |
*Close Price adjusted for both dividends and splits