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
02/02/2012 5.25p 6.00p 5.17p 5.63p 354136
01/02/2012 5.25p 5.25p 5.17p 5.25p 5000
31/01/2012 5.38p 5.50p 5.00p 5.25p 964591
30/01/2012 5.50p 5.50p 5.25p 5.38p 117826
27/01/2012 5.50p 5.50p 5.05p 5.50p 115492
26/01/2012 5.50p 5.50p 5.40p 5.50p 2000
25/01/2012 5.50p 5.50p 5.25p 5.50p 169278
24/01/2012 5.50p 5.55p 5.50p 5.50p 24854
23/01/2012 5.38p 5.83p 5.25p 5.50p 232000
20/01/2012 5.38p 5.40p 5.27p 5.38p 146856
19/01/2012 5.00p 5.52p 5.00p 5.38p 508356
18/01/2012 5.00p 5.14p 4.75p 5.00p 623689
17/01/2012 5.13p 5.20p 5.00p 5.00p 119696
16/01/2012 5.25p 5.25p 4.82p 5.13p 135682
13/01/2012 5.38p 5.50p 5.00p 5.25p 748117
12/01/2012 6.13p 6.13p 6.00p 6.13p 60289
11/01/2012 6.13p 6.13p 6.00p 6.13p 46394
10/01/2012 6.00p 6.25p 5.83p 6.13p 341778
09/01/2012 6.13p 6.35p 5.83p 6.00p 21250
06/01/2012 6.25p 6.37p 5.82p 6.13p 132038
05/01/2012 6.25p 6.37p 6.25p 6.25p 1500
04/01/2012 6.50p 6.50p 6.00p 6.25p 62819
03/01/2012 6.25p 6.62p 5.88p 6.50p 448700
30/12/2011 6.00p 6.65p 5.88p 6.00p 0
29/12/2011 5.88p 6.65p 5.88p 6.00p 221389
28/12/2011 6.25p 6.25p 5.95p 6.25p 713
23/12/2011 6.00p 6.50p 5.60p 6.25p 196969
22/12/2011 6.00p 6.02p 5.50p 6.00p 449786
21/12/2011 6.13p 6.75p 5.63p 6.00p 239048
20/12/2011 6.13p 6.30p 5.60p 6.13p 0
19/12/2011 6.13p 6.30p 5.60p 6.13p 36481
16/12/2011 6.13p 6.28p 5.68p 6.13p 156000
15/12/2011 6.00p 6.30p 5.65p 6.13p 32747
14/12/2011 5.75p 6.50p 5.50p 6.00p 421378
13/12/2011 6.00p 6.25p 5.60p 5.75p 257388
12/12/2011 6.25p 6.25p 5.75p 6.00p 78374
09/12/2011 6.38p 6.38p 5.75p 6.25p 118500
08/12/2011 6.38p 6.49p 6.15p 6.38p 208846
07/12/2011 6.25p 6.40p 6.00p 6.38p 295045
06/12/2011 6.25p 6.80p 5.62p 6.25p 171995
05/12/2011 6.50p 6.65p 6.37p 6.50p 142950
02/12/2011 6.75p 6.75p 6.25p 6.50p 1008477
01/12/2011 6.75p 6.75p 6.50p 6.75p 227932
30/11/2011 6.75p 6.75p 6.50p 6.75p 56139
29/11/2011 7.00p 7.00p 6.50p 6.75p 355261
28/11/2011 7.00p 7.00p 6.97p 7.00p 10400
25/11/2011 7.00p 7.00p 6.75p 7.00p 187000
24/11/2011 7.00p 7.02p 6.75p 7.00p 0
23/11/2011 7.00p 7.02p 6.75p 7.00p 10799
22/11/2011 7.00p 7.07p 6.75p 7.00p 125425
21/11/2011 7.13p 7.13p 6.75p 7.00p 201655
18/11/2011 7.25p 7.25p 7.00p 7.13p 96636
17/11/2011 7.25p 7.25p 7.00p 7.25p 89248
16/11/2011 7.25p 7.25p 6.75p 7.13p 370712
15/11/2011 7.38p 7.38p 6.88p 7.25p 134590
14/11/2011 7.63p 7.75p 7.30p 7.50p 656875
11/11/2011 7.88p 8.00p 7.50p 7.63p 290536
10/11/2011 7.88p 7.88p 7.80p 7.88p 3000
09/11/2011 7.75p 8.00p 7.50p 7.88p 779049
08/11/2011 7.75p 7.75p 7.25p 7.75p 345000
07/11/2011 8.00p 8.00p 7.50p 7.75p 177045
04/11/2011 7.75p 8.50p 7.50p 8.00p 79025
03/11/2011 7.75p 7.75p 7.50p 7.75p 17914
02/11/2011 7.75p 7.75p 7.32p 7.75p 376763
01/11/2011 8.00p 8.50p 7.50p 7.75p 107000
31/10/2011 8.00p 8.00p 7.90p 8.00p 7462
28/10/2011 8.13p 8.13p 7.50p 8.00p 183778
27/10/2011 8.13p 8.30p 7.75p 8.13p 302957
26/10/2011 8.50p 9.00p 7.80p 8.13p 98723
25/10/2011 8.25p 8.50p 8.00p 8.50p 159154
24/10/2011 8.25p 8.49p 8.11p 8.25p 46233
21/10/2011 7.63p 8.40p 7.63p 8.25p 140431
20/10/2011 7.63p 7.63p 7.35p 7.63p 50000
19/10/2011 7.50p 7.65p 7.50p 7.63p 12219
18/10/2011 7.63p 7.65p 7.50p 7.50p 26000
17/10/2011 7.75p 7.75p 7.25p 7.63p 254024
14/10/2011 7.75p 7.75p 7.50p 7.75p 155569
13/10/2011 8.50p 8.50p 7.66p 7.75p 118940
12/10/2011 8.50p 8.50p 7.77p 8.50p 169002
11/10/2011 8.63p 8.73p 8.25p 8.50p 158562
10/10/2011 8.63p 8.75p 8.63p 8.63p 11201
07/10/2011 8.13p 8.80p 8.13p 8.63p 104829
06/10/2011 7.63p 8.35p 7.41p 8.13p 112141
05/10/2011 8.13p 8.50p 7.52p 7.63p 184391
04/10/2011 8.75p 8.75p 8.02p 8.13p 77473
03/10/2011 8.75p 8.77p 8.50p 8.75p 78501
30/09/2011 8.75p 8.78p 8.55p 8.75p 54064
29/09/2011 8.75p 8.82p 8.51p 8.75p 108643
28/09/2011 8.75p 8.83p 8.75p 8.75p 39328
27/09/2011 8.50p 8.99p 8.50p 8.75p 150735
26/09/2011 8.50p 8.65p 8.32p 8.50p 50791
23/09/2011 8.38p 8.75p 8.01p 8.50p 486983
22/09/2011 9.00p 9.22p 8.01p 8.25p 665252
21/09/2011 8.75p 9.00p 8.30p 8.50p 1092973
20/09/2011 9.88p 10.38p 8.00p 8.75p 1606864
19/09/2011 10.63p 10.65p 10.26p 10.38p 94241
16/09/2011 10.75p 10.75p 9.87p 10.63p 412811
15/09/2011 11.13p 11.13p 10.75p 10.75p 163526
14/09/2011 11.13p 11.13p 10.77p 11.13p 385954
13/09/2011 11.75p 11.75p 10.65p 11.13p 262508
12/09/2011 12.50p 12.50p 11.50p 11.75p 248008
09/09/2011 13.25p 13.75p 11.00p 11.75p 3445019
08/09/2011 13.63p 13.75p 13.54p 13.75p 17900
07/09/2011 13.38p 13.70p 13.25p 13.63p 24670
06/09/2011 13.38p 13.74p 13.02p 13.38p 233551
05/09/2011 14.50p 14.50p 13.38p 13.38p 268580
02/09/2011 14.13p 14.50p 14.13p 14.50p 10000
01/09/2011 14.62p 15.00p 14.00p 14.13p 155756
31/08/2011 14.50p 14.62p 14.30p 14.62p 89910
30/08/2011 14.50p 14.50p 14.37p 14.50p 70
26/08/2011 14.75p 14.75p 14.50p 14.50p 33969
25/08/2011 14.75p 14.75p 14.53p 14.75p 30469
24/08/2011 15.63p 15.63p 14.30p 14.75p 307107
23/08/2011 15.75p 15.75p 15.00p 15.63p 181849
22/08/2011 15.63p 15.80p 15.50p 15.75p 105950
19/08/2011 15.63p 15.70p 15.50p 15.63p 45356
18/08/2011 15.75p 15.75p 15.25p 15.63p 150038
17/08/2011 16.00p 16.00p 15.00p 15.75p 114578
16/08/2011 16.63p 16.63p 15.63p 16.00p 332297
15/08/2011 16.50p 17.00p 16.00p 16.63p 6353809
12/08/2011 16.37p 17.00p 15.88p 16.50p 65605
11/08/2011 16.37p 17.00p 16.37p 16.37p 10131
10/08/2011 15.63p 17.00p 15.63p 16.13p 305414
09/08/2011 15.88p 16.00p 15.50p 15.63p 205425
08/08/2011 15.75p 16.63p 15.30p 15.88p 290169
05/08/2011 16.25p 16.75p 14.75p 15.75p 497649
04/08/2011 17.75p 17.75p 16.05p 16.37p 190226
03/08/2011 17.75p 17.95p 17.68p 17.75p 47447
02/08/2011 17.63p 18.00p 17.49p 17.75p 223939
01/08/2011 17.00p 17.99p 17.00p 17.63p 100807
29/07/2011 16.88p 17.25p 16.88p 17.00p 51678
28/07/2011 16.75p 17.00p 16.75p 16.88p 45530
27/07/2011 16.88p 17.00p 16.63p 16.75p 415347
26/07/2011 16.50p 17.00p 16.50p 17.00p 92096
25/07/2011 16.50p 16.75p 16.50p 16.50p 35109
22/07/2011 16.50p 16.70p 16.42p 16.50p 34574
21/07/2011 16.50p 16.60p 16.35p 16.50p 146564
20/07/2011 16.25p 16.50p 16.00p 16.50p 176813
19/07/2011 16.63p 16.75p 15.92p 16.25p 1024257
18/07/2011 16.37p 16.73p 16.36p 16.63p 167685
15/07/2011 16.00p 16.37p 16.00p 16.37p 17575
14/07/2011 16.00p 16.24p 15.88p 16.00p 68210
13/07/2011 16.00p 16.15p 15.85p 16.00p 46445
12/07/2011 15.88p 16.13p 15.55p 16.00p 367320
11/07/2011 16.25p 16.25p 15.50p 15.88p 121672
08/07/2011 16.25p 16.30p 16.23p 16.25p 8717
07/07/2011 16.25p 16.25p 16.25p 16.25p 1228
06/07/2011 16.25p 16.35p 16.00p 16.25p 223214
05/07/2011 16.25p 16.40p 16.00p 16.25p 204589
04/07/2011 16.13p 16.50p 16.13p 16.25p 39469
01/07/2011 15.75p 16.50p 14.76p 16.13p 256215
30/06/2011 15.50p 15.50p 15.47p 15.50p 5000
29/06/2011 15.50p 15.50p 15.00p 15.50p 32801
28/06/2011 15.50p 15.75p 15.03p 15.50p 0
27/06/2011 15.75p 15.75p 15.03p 15.50p 187104
24/06/2011 16.00p 16.50p 15.39p 15.75p 165700
23/06/2011 15.50p 16.65p 15.13p 16.00p 162307
22/06/2011 15.38p 15.38p 14.60p 15.13p 724202
21/06/2011 15.50p 15.50p 15.00p 15.38p 67956
20/06/2011 16.50p 16.50p 15.00p 15.50p 133801
17/06/2011 16.50p 16.50p 16.00p 16.50p 130243
16/06/2011 16.50p 17.00p 16.33p 16.50p 53874
15/06/2011 16.37p 16.85p 16.30p 16.50p 38188
14/06/2011 16.37p 16.37p 16.33p 16.37p 34500
13/06/2011 16.25p 16.81p 16.05p 16.37p 186957
10/06/2011 16.25p 16.25p 16.25p 16.25p 10565
09/06/2011 16.50p 16.50p 16.00p 16.25p 304940
08/06/2011 16.50p 16.50p 16.02p 16.50p 35964
07/06/2011 16.50p 16.50p 16.02p 16.50p 27408
06/06/2011 16.50p 16.50p 16.00p 16.50p 36772
03/06/2011 16.50p 16.50p 16.00p 16.50p 40500
02/06/2011 16.13p 16.56p 15.83p 16.50p 69191
01/06/2011 16.50p 16.50p 15.78p 16.13p 402405
31/05/2011 16.88p 16.88p 16.00p 16.50p 195006
27/05/2011 16.88p 16.88p 16.50p 16.88p 52865
26/05/2011 17.00p 17.00p 16.50p 16.88p 68988
25/05/2011 17.50p 17.50p 16.52p 17.00p 39521
24/05/2011 17.50p 17.50p 17.05p 17.50p 84598
23/05/2011 16.75p 17.75p 16.75p 17.50p 228331
20/05/2011 17.63p 17.78p 16.50p 16.75p 311090
19/05/2011 17.63p 17.80p 17.63p 17.63p 14000
18/05/2011 18.25p 18.25p 17.30p 17.63p 459825
17/05/2011 18.75p 18.75p 17.75p 18.25p 103990
16/05/2011 19.13p 19.13p 18.50p 18.75p 123136
13/05/2011 18.88p 18.88p 18.50p 18.75p 57585
12/05/2011 18.88p 18.88p 18.87p 18.88p 56559
11/05/2011 19.13p 19.13p 18.76p 18.88p 68663
10/05/2011 19.75p 19.83p 18.52p 19.13p 126559
09/05/2011 20.00p 20.50p 19.25p 19.75p 148016
06/05/2011 20.25p 20.50p 19.55p 20.00p 193485
05/05/2011 20.25p 20.50p 20.07p 20.25p 212339
04/05/2011 20.50p 20.64p 20.02p 20.25p 235239
03/05/2011 20.50p 20.83p 20.00p 20.50p 308358
28/04/2011 20.87p 21.13p 20.34p 20.50p 636621
27/04/2011 20.50p 21.20p 20.50p 20.87p 400043
26/04/2011 20.00p 20.75p 20.00p 20.50p 136666
21/04/2011 19.00p 21.00p 18.75p 20.00p 1514471
20/04/2011 18.75p 18.99p 18.50p 18.75p 33362
19/04/2011 19.25p 19.40p 18.52p 18.75p 190442
18/04/2011 18.25p 20.00p 18.25p 19.25p 332795

*Close Price adjusted for both dividends and splits