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:
- Avoid Somero Enterprises Inc. (DI) (SOM) by Steve Moore in ShareProphets
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Overweight Unite Group (UTG) by JP Morgan
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Hold Robert Walters (RWA) by Deutsche Bank
- Buy Bodycote (BOY) by Jefferies
- Hold Bytes Technology Group (BYIT) by Jefferies
- Buy AstraZeneca (AZN) by Jefferies
- Buy AO World (AO.) by Jefferies
- Hold Unite Group (UTG) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Hold Whitbread (WTB) by Deutsche Bank
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Neutral Tate & Lyle (TATE) by UBS
- Buy Wise Class A (WISE) by UBS
- Buy BAE Systems (BA.) by UBS
- Buy Rolls-Royce Holdings (RR.) by UBS
Symphony Environmental Technologies (SYM) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/03/2016 | 4.13p | 4.20p | 4.00p | 4.13p | 121500 |
| 29/03/2016 | 4.13p | 4.21p | 4.13p | 4.13p | 5000 |
| 24/03/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 23/03/2016 | 4.13p | 4.13p | 4.04p | 4.13p | 50000 |
| 22/03/2016 | 4.13p | 4.21p | 4.04p | 4.13p | 20985 |
| 21/03/2016 | 4.25p | 4.50p | 4.04p | 4.13p | 1893 |
| 18/03/2016 | 4.25p | 4.44p | 4.25p | 4.25p | 2295 |
| 17/03/2016 | 4.50p | 4.50p | 4.13p | 4.25p | 223010 |
| 16/03/2016 | 4.50p | 4.50p | 4.26p | 4.50p | 75000 |
| 15/03/2016 | 4.50p | 4.70p | 4.50p | 4.50p | 508 |
| 14/03/2016 | 4.75p | 4.75p | 4.50p | 4.50p | 120490 |
| 11/03/2016 | 4.88p | 4.88p | 4.75p | 4.75p | 40557 |
| 10/03/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 09/03/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 08/03/2016 | 4.88p | 5.25p | 4.75p | 4.88p | 182000 |
| 07/03/2016 | 5.00p | 5.00p | 4.75p | 4.88p | 24683 |
| 04/03/2016 | 5.13p | 5.13p | 4.75p | 5.00p | 32307 |
| 03/03/2016 | 5.25p | 5.38p | 5.00p | 5.13p | 177247 |
| 02/03/2016 | 5.00p | 5.29p | 5.00p | 5.25p | 80694 |
| 01/03/2016 | 5.38p | 5.38p | 5.25p | 5.25p | 463668 |
| 29/02/2016 | 5.38p | 5.38p | 5.36p | 5.38p | 1128 |
| 26/02/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 25/02/2016 | 5.25p | 5.45p | 5.01p | 5.38p | 185405 |
| 24/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/02/2016 | 5.25p | 5.36p | 5.01p | 5.25p | 6710 |
| 22/02/2016 | 5.25p | 5.25p | 5.01p | 5.25p | 2000 |
| 19/02/2016 | 5.38p | 5.38p | 5.00p | 5.25p | 60901 |
| 18/02/2016 | 5.38p | 5.38p | 5.26p | 5.38p | 8000 |
| 17/02/2016 | 5.25p | 5.38p | 5.00p | 5.38p | 24308 |
| 16/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/02/2016 | 5.25p | 5.25p | 5.03p | 5.25p | 15445 |
| 12/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/02/2016 | 5.25p | 5.25p | 5.13p | 5.25p | 0 |
| 09/02/2016 | 4.63p | 5.13p | 4.51p | 5.13p | 149961 |
| 08/02/2016 | 4.63p | 4.63p | 4.51p | 4.63p | 70420 |
| 05/02/2016 | 4.63p | 4.63p | 4.55p | 4.63p | 33561 |
| 04/02/2016 | 4.63p | 4.63p | 4.61p | 4.63p | 1686 |
| 03/02/2016 | 4.75p | 4.75p | 4.63p | 4.63p | 2881 |
| 02/02/2016 | 4.75p | 4.86p | 4.63p | 4.75p | 22094 |
| 01/02/2016 | 5.25p | 5.25p | 4.50p | 4.75p | 154872 |
| 29/01/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 28/01/2016 | 5.13p | 5.13p | 5.11p | 5.13p | 646 |
| 27/01/2016 | 5.13p | 5.15p | 5.00p | 5.13p | 63816 |
| 26/01/2016 | 5.13p | 5.25p | 5.00p | 5.13p | 0 |
| 25/01/2016 | 5.13p | 5.25p | 5.00p | 5.13p | 3950 |
| 22/01/2016 | 5.38p | 5.43p | 5.00p | 5.13p | 127847 |
| 21/01/2016 | 5.38p | 5.38p | 5.26p | 5.38p | 969 |
| 20/01/2016 | 5.38p | 5.43p | 5.25p | 5.38p | 193408 |
*Close Price adjusted for both dividends and splits