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
26/11/2009 11.75p 11.75p 11.30p 11.75p 36196
25/11/2009 11.00p 11.75p 11.00p 11.75p 221614
24/11/2009 11.75p 11.75p 11.00p 11.00p 25759
23/11/2009 12.00p 12.00p 11.25p 11.75p 108344
20/11/2009 10.50p 12.10p 10.20p 12.00p 310405
19/11/2009 10.50p 10.50p 10.35p 10.50p 85000
18/11/2009 10.50p 10.50p 10.20p 10.50p 6230
17/11/2009 10.50p 10.50p 10.21p 10.50p 31087
16/11/2009 10.50p 10.99p 10.50p 10.50p 5000
13/11/2009 10.50p 10.50p 10.38p 10.50p 2100
12/11/2009 10.50p 10.98p 10.35p 10.50p 29946
11/11/2009 10.25p 10.50p 10.00p 10.50p 30500
10/11/2009 10.25p 10.48p 10.25p 10.25p 14356
09/11/2009 10.25p 10.50p 10.08p 10.25p 64579
06/11/2009 9.88p 10.49p 10.00p 10.25p 59000
05/11/2009 9.88p 10.21p 9.88p 9.88p 1473
04/11/2009 9.88p 10.12p 9.88p 9.88p 11204
03/11/2009 9.88p 10.12p 9.88p 9.88p 17385
02/11/2009 9.88p 10.25p 10.25p 9.88p 40000
30/10/2009 10.00p 10.25p 9.50p 9.88p 87815
29/10/2009 9.75p 10.25p 9.88p 9.88p 114075
28/10/2009 9.63p 9.75p 9.37p 9.75p 10000
27/10/2009 10.00p 10.25p 9.63p 9.63p 160352
26/10/2009 10.75p 10.06p 9.75p 10.00p 82470
23/10/2009 10.00p 11.25p 10.00p 10.75p 276612
22/10/2009 9.13p 10.24p 8.85p 10.00p 647148
21/10/2009 9.25p 9.50p 8.30p 9.00p 501084
20/10/2009 9.50p 9.52p 8.75p 9.25p 53023
19/10/2009 9.88p 9.69p 9.05p 9.50p 55459
16/10/2009 10.25p 10.25p 9.75p 9.88p 319929
15/10/2009 10.25p 10.25p 9.76p 10.25p 10464
14/10/2009 10.75p 10.25p 10.00p 10.25p 64500
13/10/2009 10.25p 10.75p 10.25p 10.75p 205000
12/10/2009 10.25p 10.25p 9.75p 10.25p 63000
09/10/2009 10.75p 10.31p 9.38p 10.25p 193868
08/10/2009 11.50p 11.50p 10.75p 10.75p 45993
07/10/2009 11.75p 11.75p 11.50p 11.50p 70057
06/10/2009 11.75p 11.75p 11.25p 11.75p 9639
05/10/2009 12.00p 11.75p 11.25p 11.75p 8979
02/10/2009 12.00p 12.00p 11.25p 12.00p 10000
01/10/2009 11.50p 12.05p 10.76p 12.00p 355502
30/09/2009 12.50p 12.26p 11.01p 11.50p 217200
29/09/2009 12.75p 12.75p 12.50p 12.50p 75748
28/09/2009 13.50p 13.14p 12.25p 12.75p 257749
25/09/2009 13.50p 13.59p 13.12p 13.50p 97495
24/09/2009 13.50p 13.65p 13.50p 13.50p 50600
23/09/2009 13.50p 13.85p 13.00p 13.50p 318382
22/09/2009 12.50p 13.50p 12.50p 13.50p 226339
21/09/2009 12.00p 12.75p 11.77p 12.50p 353763

*Close Price adjusted for both dividends and splits