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
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
20/05/2013 4.38p 4.89p 4.38p 4.50p 206076
17/05/2013 4.00p 4.55p 4.00p 4.38p 484002
16/05/2013 4.00p 4.15p 3.85p 4.00p 159623
15/05/2013 4.00p 4.04p 3.75p 4.00p 326092
14/05/2013 4.00p 4.00p 3.81p 4.00p 165194
13/05/2013 4.00p 4.00p 3.75p 4.00p 148692
10/05/2013 4.00p 4.00p 3.81p 4.00p 3797
09/05/2013 4.00p 4.00p 3.81p 4.00p 34910
08/05/2013 4.00p 4.05p 3.80p 4.00p 8916
07/05/2013 4.00p 4.05p 3.80p 4.00p 32767
03/05/2013 4.00p 4.00p 3.80p 4.00p 0
02/05/2013 4.00p 4.00p 3.80p 4.00p 1215
01/05/2013 4.00p 4.05p 3.80p 4.00p 0
30/04/2013 4.00p 4.05p 3.80p 4.00p 41175
29/04/2013 4.00p 4.00p 3.75p 4.00p 140950
26/04/2013 4.00p 4.00p 3.80p 4.00p 23148
25/04/2013 4.00p 4.00p 3.80p 4.00p 66539
24/04/2013 4.13p 4.13p 4.00p 4.00p 746818
23/04/2013 4.13p 4.13p 4.00p 4.13p 15787
22/04/2013 4.13p 4.13p 4.00p 4.13p 143620
19/04/2013 4.13p 4.13p 4.00p 4.13p 75810
18/04/2013 4.13p 4.13p 3.88p 4.13p 60000
17/04/2013 4.13p 4.15p 4.13p 4.13p 54000
16/04/2013 4.13p 4.18p 4.05p 4.13p 30820
15/04/2013 4.13p 4.15p 4.02p 4.13p 259703
12/04/2013 4.13p 4.13p 4.02p 4.13p 56136
11/04/2013 4.13p 4.25p 4.02p 4.13p 287677
10/04/2013 4.13p 4.13p 4.02p 4.13p 6572
09/04/2013 4.13p 4.13p 4.02p 4.13p 23563
08/04/2013 4.00p 4.13p 4.00p 4.13p 219069
05/04/2013 3.75p 4.10p 3.35p 4.00p 1423903
04/04/2013 3.75p 3.85p 3.68p 3.75p 66571
03/04/2013 3.88p 3.95p 3.50p 3.75p 364775
02/04/2013 4.13p 4.13p 3.77p 3.88p 243051
28/03/2013 3.88p 4.13p 3.60p 4.13p 315934
27/03/2013 3.38p 3.88p 3.32p 3.88p 414552
26/03/2013 3.63p 3.63p 3.38p 3.38p 401024
25/03/2013 3.63p 3.75p 3.57p 3.63p 156792
22/03/2013 3.63p 3.88p 3.57p 3.63p 831468
21/03/2013 3.75p 3.75p 3.58p 3.63p 75000
20/03/2013 3.63p 3.85p 3.63p 3.75p 326773
19/03/2013 3.88p 3.88p 3.56p 3.63p 169176
18/03/2013 4.00p 4.05p 3.63p 3.88p 367517
15/03/2013 4.00p 4.05p 3.77p 4.00p 275050
14/03/2013 4.00p 4.04p 3.76p 4.00p 39646
13/03/2013 4.13p 4.13p 3.77p 4.00p 1209404
12/03/2013 4.13p 4.13p 4.02p 4.13p 71673
11/03/2013 4.13p 4.13p 4.00p 4.13p 219187
08/03/2013 3.63p 4.63p 3.63p 4.13p 1062006
07/03/2013 3.63p 3.75p 3.62p 3.63p 469391
06/03/2013 3.63p 3.75p 3.60p 3.63p 218717
05/03/2013 3.88p 4.25p 3.85p 3.88p 108321
04/03/2013 3.63p 4.00p 3.63p 3.88p 1855258
01/03/2013 4.50p 4.65p 3.63p 3.63p 2174740
28/02/2013 4.50p 4.50p 4.35p 4.50p 22898
27/02/2013 4.38p 4.50p 4.35p 4.38p 35230
26/02/2013 5.00p 5.00p 4.31p 4.38p 772811
25/02/2013 5.00p 5.25p 4.88p 5.00p 75684
22/02/2013 5.50p 5.50p 4.85p 5.00p 292895
21/02/2013 5.75p 5.80p 5.25p 5.50p 146803
20/02/2013 5.75p 5.80p 5.55p 5.75p 85162
19/02/2013 6.00p 6.09p 5.65p 5.75p 328760
18/02/2013 6.00p 6.18p 5.90p 6.00p 32759
15/02/2013 6.00p 6.00p 5.91p 6.00p 0
14/02/2013 6.00p 6.00p 5.91p 6.00p 40188
13/02/2013 6.00p 6.00p 5.90p 6.00p 16634
12/02/2013 6.00p 6.20p 5.87p 6.00p 172165
11/02/2013 6.00p 6.04p 5.78p 6.00p 30221
08/02/2013 6.00p 6.04p 5.75p 6.00p 98327
07/02/2013 6.13p 6.13p 6.00p 6.00p 21109
06/02/2013 6.25p 6.25p 6.00p 6.13p 117587
05/02/2013 6.75p 6.76p 6.00p 6.13p 358059
04/02/2013 6.63p 7.33p 6.25p 6.75p 778293
01/02/2013 5.75p 6.90p 5.74p 6.63p 403200
31/01/2013 5.75p 6.00p 5.50p 5.75p 460542
30/01/2013 5.50p 6.00p 5.50p 5.75p 122767
29/01/2013 5.50p 5.74p 5.33p 5.50p 156241
28/01/2013 5.75p 5.75p 5.32p 5.50p 187236
25/01/2013 5.75p 5.75p 5.50p 5.75p 74028
24/01/2013 6.50p 6.50p 5.50p 5.75p 879027
23/01/2013 6.63p 8.28p 6.50p 6.50p 1725803
22/01/2013 5.00p 7.25p 5.00p 6.50p 1986624
21/01/2013 4.25p 5.35p 4.25p 5.00p 1078806
18/01/2013 3.50p 4.50p 3.50p 4.25p 768293
17/01/2013 3.50p 3.99p 3.35p 3.50p 425146
16/01/2013 2.50p 3.68p 2.15p 3.50p 8024345
15/01/2013 3.38p 3.40p 3.25p 3.38p 431676
14/01/2013 3.63p 3.63p 3.05p 3.38p 210828
11/01/2013 3.63p 3.63p 3.53p 3.63p 31000
10/01/2013 3.63p 3.63p 3.50p 3.63p 226986
09/01/2013 3.75p 3.75p 3.56p 3.63p 119880
08/01/2013 3.75p 3.75p 3.50p 3.75p 15699
07/01/2013 3.88p 3.88p 3.50p 3.75p 144275
04/01/2013 3.88p 3.89p 3.75p 3.88p 117902
03/01/2013 4.00p 4.00p 3.75p 3.88p 156223
02/01/2013 3.88p 3.90p 3.50p 3.88p 662750
31/12/2012 3.88p 3.99p 3.66p 3.88p 89500
28/12/2012 3.75p 3.88p 3.60p 3.88p 236359
27/12/2012 3.75p 3.75p 3.70p 3.75p 12467
24/12/2012 3.75p 3.80p 3.70p 3.75p 0
21/12/2012 3.75p 3.80p 3.70p 3.75p 73679
20/12/2012 4.00p 4.00p 3.75p 3.75p 20000
19/12/2012 4.00p 4.00p 3.88p 4.00p 5000
18/12/2012 4.00p 4.40p 4.00p 4.00p 48000
17/12/2012 4.00p 4.50p 3.85p 4.00p 184270
14/12/2012 4.38p 4.50p 4.00p 4.00p 278243
13/12/2012 4.50p 4.70p 4.36p 4.38p 164426
12/12/2012 4.50p 5.00p 4.50p 4.50p 87039
11/12/2012 4.13p 4.75p 4.13p 4.50p 161104
10/12/2012 4.00p 4.90p 4.00p 4.13p 66000
07/12/2012 3.88p 4.60p 3.88p 4.00p 170104
06/12/2012 3.50p 4.24p 3.35p 3.88p 663569
05/12/2012 3.25p 4.00p 2.90p 3.50p 1600156
04/12/2012 4.00p 4.15p 3.96p 4.00p 61666
03/12/2012 4.00p 4.10p 3.90p 4.00p 125000
30/11/2012 3.88p 4.02p 3.75p 4.00p 12653600
29/11/2012 4.13p 4.13p 3.25p 3.88p 330000
28/11/2012 4.13p 4.13p 4.00p 4.13p 1010
27/11/2012 4.25p 4.25p 4.00p 4.13p 307622
26/11/2012 4.25p 4.30p 4.25p 4.25p 114764
23/11/2012 4.13p 4.35p 4.00p 4.25p 167362
22/11/2012 3.88p 4.13p 3.75p 4.13p 1676171
21/11/2012 3.88p 3.88p 3.86p 3.88p 52724
20/11/2012 3.88p 3.88p 3.86p 3.88p 5275
19/11/2012 3.88p 4.00p 3.85p 3.88p 115874

*Close Price adjusted for both dividends and splits