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 |
|---|---|---|---|---|---|
| 19/01/2016 | 5.38p | 5.49p | 5.30p | 5.38p | 30028 |
| 18/01/2016 | 5.38p | 5.75p | 5.30p | 5.38p | 25375 |
| 15/01/2016 | 5.50p | 5.50p | 5.30p | 5.38p | 33419 |
| 14/01/2016 | 5.63p | 5.63p | 5.13p | 5.50p | 1205000 |
| 13/01/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 25000 |
| 12/01/2016 | 5.88p | 5.88p | 5.50p | 5.63p | 290395 |
| 11/01/2016 | 5.88p | 5.88p | 5.76p | 5.88p | 10500 |
| 08/01/2016 | 5.88p | 6.00p | 5.75p | 5.88p | 0 |
| 07/01/2016 | 6.13p | 6.13p | 5.50p | 5.88p | 116982 |
| 06/01/2016 | 5.75p | 6.34p | 5.75p | 6.13p | 68584 |
| 05/01/2016 | 5.63p | 5.75p | 5.60p | 5.75p | 82338 |
| 04/01/2016 | 6.13p | 6.13p | 5.60p | 5.63p | 61962 |
| 31/12/2015 | 6.13p | 6.29p | 6.13p | 6.13p | 525 |
| 30/12/2015 | 6.13p | 6.13p | 5.75p | 6.13p | 8448 |
| 29/12/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 24/12/2015 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 23/12/2015 | 6.13p | 6.13p | 5.60p | 5.75p | 253716 |
| 22/12/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 21/12/2015 | 6.13p | 6.25p | 6.00p | 6.13p | 0 |
| 18/12/2015 | 6.13p | 6.13p | 6.01p | 6.13p | 77960 |
| 17/12/2015 | 6.13p | 6.50p | 6.13p | 6.13p | 0 |
| 16/12/2015 | 6.25p | 6.25p | 6.04p | 6.13p | 14700 |
| 15/12/2015 | 6.38p | 6.74p | 6.25p | 6.25p | 166304 |
| 14/12/2015 | 6.38p | 6.38p | 6.35p | 6.38p | 1332 |
| 11/12/2015 | 6.38p | 6.38p | 6.35p | 6.38p | 7000 |
| 10/12/2015 | 6.38p | 6.77p | 6.35p | 6.38p | 37732 |
| 09/12/2015 | 6.50p | 6.50p | 6.25p | 6.38p | 823459 |
| 08/12/2015 | 6.38p | 6.75p | 6.38p | 6.50p | 10000 |
| 07/12/2015 | 6.63p | 6.63p | 6.36p | 6.38p | 48437 |
| 04/12/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 03/12/2015 | 6.50p | 7.00p | 6.50p | 6.63p | 7000 |
| 02/12/2015 | 6.38p | 6.50p | 6.25p | 6.25p | 22000 |
| 01/12/2015 | 6.38p | 6.50p | 6.38p | 6.38p | 11190 |
| 30/11/2015 | 6.38p | 6.71p | 6.38p | 6.38p | 12412 |
| 27/11/2015 | 6.38p | 6.74p | 6.38p | 6.38p | 15483 |
| 26/11/2015 | 6.50p | 6.50p | 6.38p | 6.38p | 55000 |
| 25/11/2015 | 7.00p | 7.00p | 6.01p | 6.50p | 484295 |
| 24/11/2015 | 7.13p | 7.13p | 6.75p | 7.00p | 47555 |
| 23/11/2015 | 7.38p | 7.38p | 7.01p | 7.13p | 119321 |
| 20/11/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 19/11/2015 | 7.38p | 7.38p | 7.20p | 7.38p | 126443 |
| 18/11/2015 | 7.75p | 7.75p | 7.35p | 7.38p | 186811 |
| 17/11/2015 | 7.88p | 7.88p | 7.65p | 7.75p | 110000 |
| 16/11/2015 | 7.75p | 8.00p | 7.65p | 7.88p | 41150 |
| 13/11/2015 | 8.13p | 8.13p | 7.65p | 7.75p | 70374 |
| 12/11/2015 | 8.13p | 8.50p | 8.07p | 8.13p | 12908 |
| 11/11/2015 | 8.13p | 8.24p | 8.13p | 8.13p | 10000 |
| 10/11/2015 | 8.13p | 8.50p | 8.03p | 8.13p | 50234 |
| 09/11/2015 | 8.13p | 8.24p | 8.01p | 8.13p | 153280 |
| 06/11/2015 | 8.13p | 8.13p | 8.08p | 8.13p | 9340 |
| 05/11/2015 | 8.13p | 8.13p | 8.08p | 8.13p | 12500 |
| 04/11/2015 | 8.00p | 8.20p | 8.00p | 8.13p | 295899 |
| 03/11/2015 | 7.88p | 8.20p | 7.88p | 8.00p | 60000 |
| 02/11/2015 | 7.88p | 8.24p | 7.88p | 7.88p | 151752 |
| 30/10/2015 | 7.88p | 8.24p | 7.88p | 8.00p | 185943 |
| 29/10/2015 | 7.75p | 8.00p | 7.75p | 7.75p | 34753 |
| 28/10/2015 | 7.75p | 7.80p | 7.75p | 7.75p | 956 |
| 27/10/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 26/10/2015 | 7.75p | 7.75p | 7.60p | 7.75p | 39593 |
| 23/10/2015 | 7.88p | 7.95p | 7.60p | 7.75p | 106000 |
| 22/10/2015 | 7.88p | 8.00p | 7.88p | 7.88p | 50000 |
| 21/10/2015 | 7.88p | 8.00p | 7.78p | 7.88p | 97019 |
| 20/10/2015 | 7.75p | 8.00p | 7.75p | 7.88p | 103641 |
| 19/10/2015 | 7.63p | 7.75p | 7.55p | 7.75p | 56250 |
| 16/10/2015 | 7.25p | 7.67p | 7.25p | 7.63p | 135900 |
| 15/10/2015 | 7.25p | 7.50p | 7.25p | 7.25p | 50000 |
| 14/10/2015 | 7.25p | 7.40p | 7.25p | 7.25p | 3210 |
| 13/10/2015 | 7.25p | 7.49p | 7.25p | 7.25p | 5000 |
| 12/10/2015 | 7.25p | 7.70p | 7.25p | 7.25p | 115446 |
| 09/10/2015 | 7.00p | 7.45p | 6.67p | 7.25p | 99324 |
| 08/10/2015 | 6.75p | 7.44p | 6.75p | 7.00p | 142263 |
| 07/10/2015 | 6.63p | 6.88p | 6.50p | 6.75p | 135748 |
| 06/10/2015 | 7.38p | 7.38p | 6.50p | 6.63p | 141108 |
| 05/10/2015 | 7.38p | 7.43p | 7.26p | 7.38p | 123932 |
| 02/10/2015 | 7.38p | 7.43p | 7.38p | 7.38p | 28299 |
| 01/10/2015 | 7.38p | 7.45p | 7.25p | 7.38p | 224850 |
| 30/09/2015 | 7.38p | 7.38p | 7.00p | 7.38p | 0 |
| 29/09/2015 | 7.38p | 7.50p | 7.00p | 7.38p | 102880 |
| 28/09/2015 | 6.88p | 7.47p | 6.88p | 7.38p | 219975 |
| 25/09/2015 | 7.50p | 7.50p | 6.65p | 6.88p | 232909 |
| 24/09/2015 | 7.50p | 7.85p | 7.30p | 7.50p | 24748 |
| 23/09/2015 | 7.50p | 7.85p | 7.50p | 7.50p | 12500 |
| 22/09/2015 | 7.75p | 7.75p | 7.30p | 7.50p | 36014 |
| 21/09/2015 | 7.75p | 7.75p | 7.60p | 7.75p | 6845 |
| 18/09/2015 | 7.75p | 7.94p | 7.58p | 7.75p | 36065 |
| 17/09/2015 | 7.25p | 7.90p | 7.10p | 7.75p | 339249 |
| 16/09/2015 | 7.13p | 7.25p | 7.13p | 7.25p | 100000 |
| 15/09/2015 | 7.13p | 7.13p | 7.05p | 7.13p | 3000 |
| 14/09/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 11/09/2015 | 7.13p | 7.22p | 7.13p | 7.13p | 25000 |
| 10/09/2015 | 7.13p | 7.13p | 7.05p | 7.13p | 8500 |
| 09/09/2015 | 7.13p | 7.13p | 7.12p | 7.13p | 24864 |
| 08/09/2015 | 7.13p | 7.50p | 7.13p | 7.13p | 0 |
| 07/09/2015 | 7.13p | 7.36p | 7.13p | 7.13p | 68812 |
| 04/09/2015 | 7.13p | 7.23p | 7.12p | 7.13p | 102500 |
| 03/09/2015 | 7.75p | 7.75p | 7.10p | 7.13p | 241303 |
| 02/09/2015 | 7.75p | 7.75p | 7.59p | 7.75p | 268231 |
| 01/09/2015 | 7.63p | 7.99p | 7.50p | 7.75p | 74000 |
| 28/08/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/08/2015 | 7.50p | 7.67p | 7.26p | 7.50p | 75920 |
| 26/08/2015 | 7.50p | 7.50p | 7.28p | 7.50p | 20127 |
| 25/08/2015 | 7.00p | 7.72p | 7.00p | 7.50p | 182128 |
| 24/08/2015 | 7.25p | 7.48p | 6.88p | 7.00p | 150683 |
| 21/08/2015 | 7.88p | 7.88p | 7.26p | 7.50p | 449491 |
| 20/08/2015 | 7.75p | 8.15p | 7.61p | 7.88p | 65559 |
| 19/08/2015 | 8.13p | 8.13p | 7.55p | 7.75p | 158126 |
| 18/08/2015 | 8.13p | 8.25p | 8.08p | 8.13p | 150000 |
| 17/08/2015 | 8.25p | 8.25p | 8.00p | 8.13p | 233596 |
| 14/08/2015 | 8.25p | 8.25p | 8.00p | 8.25p | 17527 |
| 13/08/2015 | 8.13p | 8.25p | 8.11p | 8.25p | 110098 |
| 12/08/2015 | 8.25p | 8.25p | 8.05p | 8.13p | 65000 |
| 11/08/2015 | 8.25p | 8.25p | 8.11p | 8.25p | 1777 |
| 10/08/2015 | 8.38p | 8.38p | 8.10p | 8.25p | 28000 |
| 07/08/2015 | 8.25p | 8.38p | 8.10p | 8.38p | 53500 |
| 06/08/2015 | 8.38p | 8.38p | 8.10p | 8.25p | 82500 |
| 05/08/2015 | 8.38p | 8.38p | 8.19p | 8.38p | 143246 |
| 04/08/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 50000 |
| 03/08/2015 | 8.50p | 8.50p | 8.01p | 8.38p | 80191 |
| 31/07/2015 | 8.50p | 8.50p | 8.45p | 8.50p | 18000 |
| 30/07/2015 | 8.50p | 8.50p | 8.41p | 8.50p | 33662 |
| 29/07/2015 | 8.63p | 8.90p | 8.41p | 8.50p | 78465 |
| 28/07/2015 | 8.75p | 8.75p | 8.63p | 8.63p | 26633 |
| 27/07/2015 | 8.63p | 8.88p | 8.47p | 8.75p | 82791 |
| 24/07/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 0 |
| 23/07/2015 | 8.63p | 8.80p | 8.47p | 8.63p | 51837 |
| 22/07/2015 | 8.63p | 8.63p | 8.47p | 8.63p | 9402 |
| 21/07/2015 | 8.75p | 8.75p | 8.63p | 8.63p | 30000 |
| 20/07/2015 | 8.75p | 8.75p | 8.63p | 8.75p | 12446 |
| 17/07/2015 | 8.63p | 8.95p | 8.63p | 8.75p | 91783 |
| 16/07/2015 | 8.63p | 8.63p | 8.42p | 8.63p | 34461 |
| 15/07/2015 | 8.50p | 8.50p | 8.41p | 8.50p | 10000 |
| 14/07/2015 | 8.50p | 8.70p | 8.50p | 8.50p | 50000 |
| 13/07/2015 | 8.50p | 8.63p | 8.50p | 8.50p | 0 |
| 10/07/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/07/2015 | 8.63p | 8.75p | 8.40p | 8.50p | 255285 |
| 08/07/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 07/07/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 06/07/2015 | 8.75p | 8.84p | 8.50p | 8.63p | 15469 |
| 03/07/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 02/07/2015 | 8.75p | 8.84p | 8.75p | 8.75p | 209 |
| 01/07/2015 | 8.75p | 8.75p | 8.58p | 8.75p | 29277 |
| 30/06/2015 | 8.75p | 8.75p | 8.66p | 8.75p | 30000 |
| 29/06/2015 | 8.50p | 8.90p | 8.50p | 8.75p | 75371 |
| 26/06/2015 | 8.75p | 8.96p | 8.65p | 8.75p | 14657 |
| 25/06/2015 | 8.75p | 8.75p | 8.60p | 8.75p | 117567 |
| 24/06/2015 | 8.75p | 8.90p | 8.75p | 8.75p | 196 |
| 23/06/2015 | 8.88p | 8.88p | 8.56p | 8.75p | 2000 |
| 22/06/2015 | 8.88p | 8.88p | 8.60p | 8.88p | 65000 |
| 19/06/2015 | 8.88p | 9.10p | 8.88p | 8.88p | 67446 |
| 18/06/2015 | 8.88p | 9.15p | 8.56p | 8.88p | 58221 |
| 17/06/2015 | 8.88p | 9.15p | 8.56p | 8.88p | 6000 |
| 16/06/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 15/06/2015 | 8.88p | 8.88p | 8.55p | 8.88p | 16482 |
| 12/06/2015 | 9.00p | 9.00p | 8.81p | 8.88p | 28433 |
| 11/06/2015 | 9.00p | 9.13p | 9.00p | 9.00p | 0 |
| 10/06/2015 | 9.13p | 9.21p | 8.75p | 9.00p | 154483 |
| 09/06/2015 | 8.63p | 9.23p | 8.60p | 9.13p | 392466 |
| 08/06/2015 | 8.75p | 8.75p | 8.63p | 8.63p | 10000 |
| 05/06/2015 | 8.88p | 8.88p | 8.63p | 8.75p | 30365 |
| 04/06/2015 | 8.88p | 8.99p | 8.79p | 8.88p | 4267 |
| 03/06/2015 | 8.75p | 8.90p | 8.70p | 8.88p | 62000 |
| 02/06/2015 | 8.63p | 8.75p | 8.63p | 8.75p | 72998 |
| 01/06/2015 | 8.63p | 8.70p | 8.55p | 8.63p | 45400 |
| 29/05/2015 | 8.75p | 8.90p | 8.50p | 8.63p | 162177 |
| 28/05/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 27/05/2015 | 9.13p | 9.13p | 9.00p | 9.00p | 55000 |
| 26/05/2015 | 9.13p | 9.20p | 9.00p | 9.13p | 155501 |
| 22/05/2015 | 9.75p | 9.75p | 9.01p | 9.25p | 101020 |
| 21/05/2015 | 9.75p | 9.75p | 9.70p | 9.75p | 40000 |
| 20/05/2015 | 9.75p | 10.00p | 9.62p | 9.75p | 222102 |
| 19/05/2015 | 9.88p | 10.00p | 9.75p | 9.75p | 394864 |
| 18/05/2015 | 8.88p | 10.00p | 8.80p | 9.88p | 787101 |
| 15/05/2015 | 8.63p | 8.88p | 8.50p | 8.88p | 1442225 |
| 14/05/2015 | 8.63p | 8.73p | 8.63p | 8.63p | 3705 |
| 13/05/2015 | 8.50p | 8.71p | 8.40p | 8.63p | 61458 |
| 12/05/2015 | 8.63p | 8.67p | 8.29p | 8.50p | 17761 |
| 11/05/2015 | 8.63p | 8.88p | 8.26p | 8.63p | 28451 |
| 08/05/2015 | 8.13p | 8.95p | 8.13p | 8.63p | 602248 |
| 07/05/2015 | 8.25p | 8.25p | 8.13p | 8.13p | 31300 |
| 06/05/2015 | 8.00p | 8.50p | 7.91p | 8.25p | 267654 |
| 05/05/2015 | 7.75p | 8.00p | 7.75p | 7.88p | 196658 |
| 01/05/2015 | 7.63p | 7.99p | 7.63p | 7.75p | 181725 |
| 30/04/2015 | 7.75p | 7.81p | 7.63p | 7.63p | 237408 |
| 29/04/2015 | 7.88p | 7.90p | 7.63p | 7.63p | 72271 |
| 28/04/2015 | 7.88p | 7.90p | 7.75p | 7.88p | 164081 |
| 27/04/2015 | 7.63p | 8.15p | 7.53p | 7.88p | 779200 |
| 24/04/2015 | 7.63p | 7.80p | 7.55p | 7.63p | 7576 |
| 23/04/2015 | 7.50p | 7.80p | 7.45p | 7.63p | 118042 |
| 22/04/2015 | 7.75p | 7.85p | 7.50p | 7.50p | 190128 |
| 21/04/2015 | 7.75p | 7.90p | 7.45p | 7.75p | 379253 |
| 20/04/2015 | 7.63p | 7.75p | 7.40p | 7.50p | 263690 |
| 17/04/2015 | 7.63p | 7.69p | 7.53p | 7.63p | 153011 |
| 16/04/2015 | 7.25p | 7.85p | 7.18p | 7.63p | 580165 |
| 15/04/2015 | 8.13p | 8.23p | 7.00p | 7.13p | 1421445 |
| 14/04/2015 | 8.38p | 8.40p | 8.04p | 8.13p | 392502 |
| 13/04/2015 | 9.50p | 9.50p | 8.25p | 8.38p | 1853555 |
| 10/04/2015 | 10.63p | 10.63p | 10.62p | 10.63p | 47194 |
| 09/04/2015 | 10.63p | 10.78p | 10.63p | 10.63p | 84353 |
| 08/04/2015 | 10.63p | 10.66p | 10.63p | 10.63p | 148216 |
| 07/04/2015 | 10.63p | 10.75p | 10.60p | 10.63p | 72296 |
*Close Price adjusted for both dividends and splits