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
03/03/2014 7.00p 7.18p 7.00p 7.00p 20636
28/02/2014 7.13p 7.20p 6.95p 7.00p 7006
27/02/2014 7.13p 7.13p 7.00p 7.13p 58000
26/02/2014 7.50p 7.50p 7.13p 7.13p 53271
25/02/2014 7.63p 7.63p 7.25p 7.50p 167091
24/02/2014 7.38p 7.70p 7.30p 7.63p 97233
21/02/2014 6.50p 7.98p 6.50p 7.38p 926475
20/02/2014 6.25p 6.75p 6.16p 6.50p 258174
19/02/2014 6.25p 6.40p 6.15p 6.25p 79753
18/02/2014 6.13p 6.45p 6.06p 6.25p 188911
17/02/2014 6.13p 6.25p 6.08p 6.13p 10701
14/02/2014 6.13p 6.25p 6.05p 6.13p 98443
13/02/2014 6.13p 6.21p 6.07p 6.13p 48376
12/02/2014 6.00p 6.22p 5.90p 6.13p 76798
11/02/2014 6.00p 6.00p 5.90p 6.00p 10000
10/02/2014 6.13p 6.23p 5.90p 6.00p 45000
07/02/2014 5.88p 6.25p 5.88p 6.13p 131000
06/02/2014 5.88p 5.93p 5.88p 5.88p 55805
05/02/2014 6.00p 6.00p 5.75p 5.88p 786468
04/02/2014 6.13p 6.13p 5.80p 6.00p 45628
03/02/2014 6.13p 6.13p 6.00p 6.13p 115000
31/01/2014 6.13p 6.18p 6.13p 6.13p 5000
30/01/2014 5.88p 6.15p 5.79p 6.13p 168253
29/01/2014 6.25p 6.25p 5.75p 5.88p 191482
28/01/2014 6.38p 6.38p 6.00p 6.25p 131292
27/01/2014 6.50p 6.58p 6.07p 6.38p 104126
24/01/2014 6.50p 6.55p 6.25p 6.50p 263583
23/01/2014 6.50p 6.59p 6.26p 6.50p 79669
22/01/2014 6.38p 6.59p 6.25p 6.50p 159314
21/01/2014 6.38p 6.67p 6.20p 6.38p 293305
20/01/2014 6.25p 6.50p 6.10p 6.25p 120640
17/01/2014 6.25p 6.47p 6.05p 6.25p 148315
16/01/2014 6.25p 6.40p 6.03p 6.25p 221082
15/01/2014 6.25p 6.39p 6.03p 6.25p 176360
14/01/2014 6.25p 6.42p 6.00p 6.25p 466981
13/01/2014 6.50p 6.62p 6.25p 6.25p 486482
10/01/2014 6.63p 6.71p 6.38p 6.50p 231247
09/01/2014 6.63p 6.65p 6.55p 6.63p 40000
08/01/2014 6.75p 6.75p 6.56p 6.63p 136984
07/01/2014 6.75p 6.80p 6.55p 6.75p 99731
06/01/2014 6.25p 6.75p 6.25p 6.75p 1109442
03/01/2014 6.63p 6.70p 5.85p 6.25p 864664
02/01/2014 7.00p 7.00p 6.50p 6.63p 291317
31/12/2013 7.00p 7.00p 6.82p 7.00p 18014
30/12/2013 7.00p 7.25p 6.82p 7.00p 28945
27/12/2013 7.25p 7.25p 7.00p 7.00p 27611
24/12/2013 7.13p 7.13p 6.88p 7.13p 0
23/12/2013 7.13p 7.13p 6.88p 7.13p 192853
20/12/2013 7.13p 7.19p 7.06p 7.13p 14355
19/12/2013 7.13p 7.20p 7.02p 7.13p 87777
18/12/2013 7.13p 7.20p 7.06p 7.13p 13289
17/12/2013 7.13p 7.50p 7.06p 7.50p 6000
16/12/2013 7.13p 7.22p 7.13p 7.13p 68742
13/12/2013 7.13p 7.13p 7.03p 7.13p 42784
12/12/2013 7.25p 7.30p 7.10p 7.13p 4019
11/12/2013 7.50p 7.50p 7.25p 7.50p 229824
10/12/2013 7.38p 7.75p 7.38p 7.50p 264089
09/12/2013 7.25p 7.48p 7.25p 7.38p 26525
06/12/2013 7.25p 7.50p 7.08p 7.50p 4032
05/12/2013 7.00p 7.25p 6.89p 7.25p 170335
04/12/2013 7.38p 7.38p 6.85p 7.00p 176140
03/12/2013 7.63p 7.63p 7.15p 7.38p 1086526
02/12/2013 8.13p 8.13p 7.63p 7.63p 216955
29/11/2013 8.13p 8.15p 8.01p 8.13p 36521
28/11/2013 8.13p 8.13p 8.05p 8.13p 62351
27/11/2013 8.13p 8.30p 8.00p 8.13p 277199
26/11/2013 8.13p 8.13p 8.00p 8.13p 75000
25/11/2013 8.00p 8.19p 7.80p 8.13p 92321
22/11/2013 7.88p 8.00p 7.81p 7.88p 28043
21/11/2013 7.88p 8.00p 7.81p 7.88p 20696
20/11/2013 7.88p 8.00p 7.80p 7.88p 267465
19/11/2013 7.88p 8.00p 7.75p 7.88p 18725
18/11/2013 8.00p 8.00p 7.75p 7.88p 106855
15/11/2013 8.00p 8.26p 7.85p 8.00p 0
14/11/2013 8.13p 8.26p 7.85p 8.00p 35964
13/11/2013 8.38p 8.39p 7.80p 8.13p 143213
12/11/2013 8.63p 8.89p 8.10p 8.38p 295539
11/11/2013 8.75p 8.89p 8.52p 8.63p 146628
08/11/2013 9.00p 9.00p 8.75p 8.75p 128820
07/11/2013 8.75p 9.20p 8.75p 9.00p 299567
06/11/2013 9.13p 9.50p 8.50p 8.75p 402948
05/11/2013 9.00p 9.50p 9.00p 9.13p 1364846
04/11/2013 8.50p 9.20p 8.35p 9.00p 497746
01/11/2013 8.50p 8.65p 8.27p 8.50p 277635
31/10/2013 8.38p 8.75p 8.38p 8.50p 93889
30/10/2013 8.13p 8.70p 8.00p 8.50p 305040
29/10/2013 8.13p 8.50p 8.00p 8.13p 23500
28/10/2013 8.13p 8.42p 7.90p 8.13p 421054
25/10/2013 7.88p 7.88p 7.50p 7.75p 180069
24/10/2013 7.88p 7.88p 7.69p 7.88p 159656
23/10/2013 7.88p 7.95p 7.80p 7.88p 105565
22/10/2013 8.00p 8.00p 7.83p 7.88p 105000
21/10/2013 8.00p 8.25p 7.86p 8.00p 56728
18/10/2013 7.75p 8.00p 7.75p 8.00p 51829
17/10/2013 7.75p 8.00p 7.57p 7.75p 524747
16/10/2013 7.88p 7.89p 7.50p 7.75p 342023
15/10/2013 8.00p 8.09p 7.80p 7.88p 353251
14/10/2013 8.00p 8.14p 7.80p 8.00p 168255
11/10/2013 7.63p 8.16p 7.63p 8.00p 143969
10/10/2013 8.13p 8.13p 7.52p 7.63p 349477
09/10/2013 9.00p 9.00p 7.80p 8.25p 525744
08/10/2013 9.38p 9.45p 8.61p 9.00p 210281
07/10/2013 9.38p 9.50p 9.25p 9.38p 359181
04/10/2013 8.13p 9.38p 8.13p 9.38p 829785
03/10/2013 8.13p 8.25p 8.13p 8.13p 73238
02/10/2013 7.63p 8.25p 7.63p 8.13p 504437
01/10/2013 7.88p 8.00p 7.62p 7.63p 277452
30/09/2013 7.88p 8.25p 7.76p 7.88p 162288
27/09/2013 7.75p 8.25p 7.75p 7.88p 120882
26/09/2013 7.88p 7.94p 7.75p 7.75p 82000
25/09/2013 7.88p 7.95p 7.75p 7.88p 195231
24/09/2013 7.88p 8.00p 7.75p 7.88p 676158
23/09/2013 7.63p 7.94p 7.25p 7.75p 880803
20/09/2013 7.63p 8.00p 7.38p 7.63p 400680
19/09/2013 7.13p 7.75p 7.00p 7.38p 596889
18/09/2013 7.00p 7.34p 6.87p 7.13p 996510
17/09/2013 7.13p 7.24p 6.75p 7.00p 124923
16/09/2013 7.00p 7.30p 6.84p 7.13p 356442
13/09/2013 6.75p 7.25p 6.50p 7.00p 744969
12/09/2013 6.63p 6.85p 6.51p 6.75p 164311
11/09/2013 6.63p 6.85p 6.00p 6.75p 1006142
10/09/2013 5.88p 6.04p 5.87p 6.00p 162478
09/09/2013 6.00p 6.10p 5.85p 5.88p 219129
06/09/2013 6.00p 6.00p 5.80p 6.00p 194731
05/09/2013 6.00p 6.00p 5.80p 6.00p 6196
04/09/2013 6.00p 6.15p 5.50p 6.00p 366000
03/09/2013 6.00p 6.21p 5.75p 6.00p 0
02/09/2013 6.00p 6.21p 5.75p 6.00p 439679
30/08/2013 6.30p 6.43p 5.75p 6.00p 295529
29/08/2013 6.50p 6.50p 6.25p 6.43p 32330
28/08/2013 6.50p 6.68p 6.35p 6.50p 191330
27/08/2013 6.63p 6.78p 6.35p 6.50p 328174
23/08/2013 6.75p 7.00p 6.25p 6.63p 967429
22/08/2013 6.13p 6.93p 6.10p 6.63p 2284940
21/08/2013 5.13p 7.11p 4.88p 6.13p 3047837
20/08/2013 4.75p 5.00p 4.55p 4.88p 28200
19/08/2013 4.75p 4.85p 4.61p 4.75p 21492
16/08/2013 4.75p 4.85p 4.61p 4.75p 33108
15/08/2013 4.75p 5.00p 4.61p 4.75p 209778
14/08/2013 4.63p 4.75p 4.63p 4.75p 110000
13/08/2013 4.50p 4.63p 4.40p 4.63p 61000
12/08/2013 4.50p 4.50p 4.40p 4.50p 2331
09/08/2013 4.50p 4.60p 4.40p 4.50p 12964
08/08/2013 4.50p 4.74p 4.50p 4.50p 77500
07/08/2013 4.50p 4.75p 4.32p 4.75p 5553
06/08/2013 4.38p 4.50p 4.30p 4.38p 328779
05/08/2013 4.38p 4.45p 4.25p 4.38p 195088
02/08/2013 4.38p 4.38p 4.25p 4.38p 12000
01/08/2013 4.38p 4.50p 4.35p 4.38p 0
31/07/2013 4.50p 4.50p 4.35p 4.38p 21991
30/07/2013 4.50p 4.63p 4.50p 4.50p 30000
29/07/2013 4.50p 4.50p 4.27p 4.50p 20000
26/07/2013 4.50p 4.50p 4.27p 4.50p 0
25/07/2013 4.50p 4.50p 4.27p 4.50p 19669
24/07/2013 4.50p 4.75p 4.28p 4.50p 55000
23/07/2013 4.63p 4.63p 4.25p 4.50p 25000
22/07/2013 4.75p 4.75p 4.50p 4.63p 49362
19/07/2013 4.75p 4.75p 4.25p 4.75p 188000
18/07/2013 4.75p 4.85p 4.50p 4.75p 316444
17/07/2013 4.75p 4.75p 4.50p 4.75p 0
16/07/2013 4.75p 4.75p 4.50p 4.75p 6225
15/07/2013 4.75p 4.75p 4.30p 4.75p 151000
12/07/2013 4.75p 4.75p 4.53p 4.75p 5000
11/07/2013 4.75p 4.75p 4.55p 4.75p 0
10/07/2013 4.75p 4.75p 4.55p 4.75p 30181
09/07/2013 4.75p 4.75p 4.58p 4.75p 21630
08/07/2013 4.75p 4.95p 4.58p 4.75p 25723
05/07/2013 4.75p 4.90p 4.75p 4.75p 21331
04/07/2013 4.75p 4.75p 4.55p 4.75p 7335
03/07/2013 5.00p 5.00p 4.55p 4.75p 114628
02/07/2013 4.13p 5.14p 4.06p 5.00p 380916
01/07/2013 4.13p 4.20p 4.06p 4.13p 16929
28/06/2013 4.13p 4.50p 4.06p 4.50p 19057
27/06/2013 3.88p 4.19p 3.80p 4.13p 131202
26/06/2013 3.75p 3.95p 3.67p 3.88p 390529
25/06/2013 4.25p 4.25p 3.66p 3.75p 618833
24/06/2013 4.25p 4.30p 4.05p 4.25p 0
21/06/2013 4.25p 4.30p 4.05p 4.25p 11000
20/06/2013 4.50p 4.50p 4.25p 4.25p 25000
19/06/2013 4.50p 4.50p 4.33p 4.50p 0
18/06/2013 4.38p 4.50p 4.33p 4.50p 31731
17/06/2013 4.13p 4.40p 4.13p 4.38p 410250
14/06/2013 4.13p 4.13p 4.05p 4.13p 5581
13/06/2013 4.13p 4.13p 4.02p 4.13p 0
12/06/2013 4.13p 4.13p 4.02p 4.13p 77500
11/06/2013 4.25p 4.25p 4.08p 4.13p 132583
10/06/2013 4.13p 4.41p 4.10p 4.25p 190359
07/06/2013 4.75p 4.75p 4.25p 4.38p 214688
06/06/2013 4.75p 4.75p 4.70p 4.75p 69484
05/06/2013 4.88p 4.88p 4.50p 4.75p 29276
04/06/2013 4.88p 4.88p 4.77p 4.88p 32274
03/06/2013 4.88p 4.88p 4.63p 4.88p 63197
31/05/2013 5.00p 5.00p 4.80p 4.88p 17121
30/05/2013 5.13p 5.25p 4.75p 5.00p 110000
29/05/2013 5.25p 5.25p 4.80p 5.25p 192379
28/05/2013 5.25p 5.35p 5.10p 5.25p 155016
24/05/2013 4.88p 5.43p 4.88p 5.25p 536590
23/05/2013 4.63p 5.50p 4.59p 4.88p 373907
22/05/2013 4.50p 4.70p 4.40p 4.63p 106631
21/05/2013 4.50p 4.69p 4.38p 4.50p 70591

*Close Price adjusted for both dividends and splits