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
30/12/2010 13.00p 13.50p 13.00p 13.25p 127224
29/12/2010 13.75p 13.75p 13.25p 13.75p 94307
24/12/2010 13.75p 13.75p 13.51p 13.75p 189688
23/12/2010 13.75p 13.75p 13.50p 13.75p 68200
22/12/2010 13.75p 14.00p 13.50p 13.75p 240557
21/12/2010 13.75p 13.98p 13.60p 13.75p 265056
20/12/2010 13.25p 13.75p 13.25p 13.75p 309314
17/12/2010 13.50p 13.95p 13.12p 13.25p 61296
16/12/2010 13.25p 13.95p 13.25p 13.50p 89521
15/12/2010 13.00p 13.50p 12.93p 13.25p 156830
14/12/2010 12.75p 13.00p 12.50p 13.00p 33000
13/12/2010 13.00p 13.00p 12.50p 12.75p 97713
10/12/2010 13.50p 13.50p 12.75p 13.00p 16338
09/12/2010 13.50p 13.50p 12.75p 13.50p 11838
08/12/2010 13.50p 13.50p 12.75p 13.50p 12379
07/12/2010 13.25p 13.50p 12.88p 13.50p 149704
06/12/2010 13.25p 13.36p 12.80p 13.25p 156237
03/12/2010 13.75p 13.75p 13.25p 13.25p 204214
02/12/2010 13.75p 13.75p 13.36p 13.75p 157803
01/12/2010 13.75p 13.93p 13.25p 13.75p 275752
30/11/2010 13.25p 13.75p 13.10p 13.75p 230795
29/11/2010 13.50p 13.60p 13.01p 13.25p 217419
26/11/2010 13.50p 13.50p 13.01p 13.50p 36297
25/11/2010 13.50p 13.50p 13.00p 13.50p 88988
24/11/2010 13.50p 13.50p 13.01p 13.50p 47179
23/11/2010 13.50p 13.75p 13.00p 13.50p 1325278
22/11/2010 13.25p 13.85p 12.65p 13.50p 1284512
19/11/2010 13.50p 13.50p 12.50p 13.25p 86962
18/11/2010 13.50p 13.60p 13.00p 13.50p 54541
17/11/2010 13.50p 13.70p 13.00p 13.50p 115487
16/11/2010 13.50p 13.75p 13.12p 13.50p 185000
15/11/2010 13.50p 13.80p 13.05p 13.50p 68143
12/11/2010 13.25p 13.50p 13.05p 13.50p 35426
11/11/2010 13.75p 13.75p 13.08p 13.25p 139690
10/11/2010 13.75p 13.75p 13.50p 13.75p 356054
09/11/2010 13.75p 13.75p 13.50p 13.75p 169953
08/11/2010 14.25p 14.25p 13.15p 13.75p 284536
05/11/2010 14.25p 14.35p 14.00p 14.25p 110914
04/11/2010 13.75p 14.50p 13.75p 14.25p 309326
03/11/2010 14.25p 14.25p 13.00p 13.75p 137083
02/11/2010 14.25p 14.65p 14.25p 14.25p 50000
01/11/2010 14.25p 14.65p 14.25p 14.25p 27633
29/10/2010 14.25p 14.73p 14.25p 14.25p 6807
28/10/2010 14.50p 14.80p 14.00p 14.25p 83100
27/10/2010 14.75p 14.80p 14.50p 14.50p 50807
26/10/2010 15.00p 15.24p 14.75p 14.75p 51766
25/10/2010 15.00p 15.25p 14.82p 15.00p 98997
22/10/2010 15.00p 15.18p 14.80p 15.00p 33599
21/10/2010 15.00p 15.20p 14.50p 15.00p 300859
20/10/2010 15.00p 15.20p 15.00p 15.00p 17327
19/10/2010 15.75p 16.00p 14.66p 15.00p 774643
18/10/2010 14.50p 16.00p 14.50p 15.75p 669540
15/10/2010 14.75p 14.75p 13.90p 14.25p 721790
14/10/2010 12.25p 15.00p 12.25p 14.75p 380113
13/10/2010 12.25p 12.55p 12.20p 12.50p 128575
12/10/2010 11.75p 12.70p 11.75p 12.25p 253367
11/10/2010 12.50p 12.50p 11.75p 11.75p 399586
08/10/2010 12.50p 12.50p 12.02p 12.50p 83933
07/10/2010 12.25p 12.50p 12.10p 12.50p 26641
06/10/2010 12.50p 12.50p 11.50p 12.25p 126149
05/10/2010 12.25p 12.50p 11.75p 12.50p 38386
04/10/2010 12.50p 13.00p 11.55p 12.25p 181752
01/10/2010 12.50p 12.60p 12.00p 12.50p 78170
30/09/2010 12.50p 12.75p 12.00p 12.50p 115940
29/09/2010 12.75p 12.85p 11.50p 12.50p 210591
28/09/2010 12.75p 12.79p 12.50p 12.75p 128417
27/09/2010 13.00p 13.25p 12.50p 12.75p 112139
24/09/2010 13.50p 13.50p 12.83p 13.00p 80021
23/09/2010 13.50p 13.50p 13.00p 13.50p 155205
22/09/2010 14.00p 14.00p 12.50p 13.50p 155727
21/09/2010 14.00p 14.00p 13.80p 14.00p 38519
20/09/2010 13.75p 14.25p 13.57p 14.00p 45130
17/09/2010 13.25p 13.90p 13.23p 13.75p 433925
16/09/2010 13.00p 13.40p 13.00p 13.25p 722869
15/09/2010 13.00p 13.00p 12.51p 13.00p 81946
14/09/2010 13.00p 13.15p 12.50p 13.00p 56594
13/09/2010 13.00p 13.18p 12.75p 13.00p 78168
10/09/2010 13.50p 13.50p 13.00p 13.00p 623933
09/09/2010 14.25p 14.42p 13.01p 13.50p 389316
08/09/2010 12.00p 14.03p 11.55p 13.75p 643458
07/09/2010 12.50p 12.85p 11.55p 12.00p 360129
06/09/2010 14.75p 14.85p 11.87p 12.50p 1063836
03/09/2010 13.75p 14.50p 13.75p 14.50p 100890
02/09/2010 13.50p 14.00p 13.50p 13.75p 106707
01/09/2010 13.50p 13.84p 13.19p 13.50p 130320
31/08/2010 13.25p 14.00p 12.74p 13.50p 215957
27/08/2010 13.75p 13.85p 13.25p 13.25p 22566
26/08/2010 14.00p 14.00p 13.64p 13.75p 6500
25/08/2010 14.00p 14.10p 13.65p 14.00p 59375
24/08/2010 14.00p 14.17p 13.75p 14.00p 68289
23/08/2010 14.00p 14.36p 13.86p 14.00p 40114
20/08/2010 14.00p 14.36p 13.86p 14.00p 16273
19/08/2010 14.00p 14.36p 13.75p 14.00p 57997
18/08/2010 14.50p 14.75p 14.00p 14.00p 144078
17/08/2010 14.50p 14.52p 14.50p 14.50p 40090
16/08/2010 14.75p 14.95p 14.50p 14.50p 159225
13/08/2010 14.75p 15.00p 14.56p 14.75p 188445
12/08/2010 15.00p 15.00p 14.48p 14.75p 385851
11/08/2010 15.50p 15.75p 15.00p 15.00p 146767
10/08/2010 15.25p 16.00p 15.15p 15.50p 338256
09/08/2010 15.00p 15.50p 14.75p 15.25p 110838
06/08/2010 15.00p 15.50p 14.75p 15.00p 297251
05/08/2010 13.75p 15.50p 13.75p 15.00p 443800
04/08/2010 13.25p 14.00p 13.25p 13.75p 108246
03/08/2010 13.25p 13.25p 13.05p 13.25p 118127
02/08/2010 13.00p 14.00p 13.00p 13.25p 310227
30/07/2010 13.25p 13.25p 12.84p 13.00p 120306
29/07/2010 13.25p 13.35p 12.91p 13.25p 67592
28/07/2010 13.00p 13.35p 12.68p 13.25p 184178
27/07/2010 13.00p 13.35p 12.66p 13.00p 73894
26/07/2010 13.00p 13.40p 12.80p 13.00p 173298
23/07/2010 11.75p 13.50p 11.75p 13.00p 613432
22/07/2010 11.75p 12.32p 11.42p 11.75p 58140
21/07/2010 11.75p 12.23p 11.39p 11.75p 91919
20/07/2010 11.75p 12.28p 11.75p 11.75p 49071
19/07/2010 11.75p 12.35p 11.39p 11.75p 74146
16/07/2010 12.25p 12.30p 11.60p 11.75p 665762
15/07/2010 12.25p 12.46p 12.00p 12.25p 77470
14/07/2010 12.25p 12.25p 12.00p 12.25p 10000
13/07/2010 12.25p 12.28p 11.94p 12.25p 36343
12/07/2010 12.25p 12.40p 12.15p 12.25p 123234
09/07/2010 12.75p 12.89p 12.10p 12.25p 279875
08/07/2010 12.50p 12.90p 12.44p 12.75p 156176
07/07/2010 12.50p 12.90p 12.43p 12.50p 111873
06/07/2010 12.75p 12.90p 12.25p 12.50p 347649
05/07/2010 11.50p 13.40p 11.50p 12.75p 1597335
02/07/2010 9.25p 9.50p 9.25p 9.50p 78000
01/07/2010 10.00p 10.10p 9.07p 9.25p 440248
30/06/2010 10.00p 10.09p 10.00p 10.00p 201486
29/06/2010 10.25p 10.25p 9.55p 10.00p 150000
28/06/2010 10.25p 10.25p 10.25p 10.25p 0
25/06/2010 10.25p 10.25p 10.25p 10.25p 0
24/06/2010 10.25p 10.25p 10.15p 10.25p 3522
23/06/2010 10.25p 10.25p 9.50p 10.25p 1562
22/06/2010 10.25p 10.25p 9.61p 10.25p 21110
21/06/2010 10.50p 10.70p 10.00p 10.25p 188250
18/06/2010 10.50p 10.50p 10.50p 10.50p 0
17/06/2010 10.50p 10.50p 10.11p 10.50p 6456
16/06/2010 10.50p 10.50p 10.41p 10.50p 37500
15/06/2010 10.50p 10.50p 10.00p 10.50p 40479
14/06/2010 10.50p 10.63p 10.11p 10.50p 336710
11/06/2010 10.50p 10.58p 10.10p 10.50p 263697
10/06/2010 10.50p 10.50p 10.00p 10.50p 41740
09/06/2010 10.50p 10.50p 10.00p 10.50p 244526
08/06/2010 10.50p 10.50p 10.40p 10.50p 100000
07/06/2010 10.75p 10.75p 10.00p 10.50p 321041
04/06/2010 10.75p 11.50p 10.15p 10.75p 71356
03/06/2010 10.75p 11.00p 10.25p 10.75p 129700
02/06/2010 10.75p 10.98p 10.20p 10.75p 78304
01/06/2010 10.50p 11.15p 10.17p 10.75p 548719
28/05/2010 10.50p 10.65p 10.06p 10.50p 49437
27/05/2010 10.50p 10.50p 10.35p 10.50p 22777
26/05/2010 10.00p 10.50p 9.86p 10.50p 178192
25/05/2010 10.00p 10.50p 9.65p 10.00p 237110
24/05/2010 10.25p 10.25p 9.25p 10.00p 525006
21/05/2010 11.75p 11.75p 10.00p 10.25p 362066
20/05/2010 12.00p 12.00p 11.75p 11.75p 14063
19/05/2010 12.50p 12.50p 11.50p 12.00p 45209
18/05/2010 12.50p 12.64p 12.00p 12.50p 91085
17/05/2010 12.00p 12.50p 11.55p 12.50p 186731
14/05/2010 13.00p 13.03p 11.55p 12.00p 373122
13/05/2010 13.00p 13.32p 12.50p 13.00p 269760
12/05/2010 13.00p 13.45p 12.80p 13.00p 224393
11/05/2010 13.25p 13.50p 12.61p 13.00p 357726
10/05/2010 12.00p 13.50p 12.00p 13.25p 724383
07/05/2010 10.25p 12.00p 10.25p 12.00p 663638
06/05/2010 9.63p 10.75p 9.44p 10.50p 262775
05/05/2010 10.25p 10.38p 9.30p 9.63p 280604
04/05/2010 10.00p 10.25p 9.96p 10.00p 169170
30/04/2010 9.88p 10.25p 9.70p 10.00p 379830
29/04/2010 9.38p 10.50p 9.38p 9.88p 670681
28/04/2010 8.63p 9.25p 8.37p 9.25p 559555
27/04/2010 8.63p 8.78p 8.25p 8.63p 94400
26/04/2010 9.38p 9.38p 8.25p 8.63p 764902
23/04/2010 9.38p 10.00p 8.81p 9.38p 60000
22/04/2010 9.25p 9.38p 9.20p 9.38p 24665
21/04/2010 9.25p 9.25p 8.80p 9.25p 4658
20/04/2010 9.25p 9.55p 9.25p 9.25p 25132
19/04/2010 9.25p 9.25p 9.25p 9.25p 120000
16/04/2010 9.13p 9.63p 9.00p 9.25p 64338
15/04/2010 9.13p 9.27p 8.67p 9.13p 133542
14/04/2010 9.13p 9.30p 9.13p 9.13p 50000
13/04/2010 9.50p 9.50p 9.13p 9.13p 101500
12/04/2010 9.63p 9.63p 9.25p 9.50p 155912
09/04/2010 9.63p 9.63p 9.25p 9.63p 68341
08/04/2010 9.63p 10.00p 9.30p 9.63p 223500
07/04/2010 9.38p 9.63p 9.25p 9.63p 148649
06/04/2010 9.25p 9.41p 9.00p 9.38p 606010
01/04/2010 9.13p 9.30p 9.00p 9.25p 549521
31/03/2010 9.38p 9.50p 8.75p 9.13p 783114
30/03/2010 10.25p 10.90p 9.13p 9.50p 1067791
29/03/2010 9.50p 9.75p 9.00p 9.50p 254220
26/03/2010 9.50p 9.50p 9.00p 9.50p 260444
25/03/2010 9.50p 9.55p 9.00p 9.50p 327491
24/03/2010 9.50p 9.50p 9.00p 9.50p 35036
23/03/2010 9.25p 9.64p 9.00p 9.50p 459620
22/03/2010 9.00p 9.50p 8.85p 9.25p 622205
19/03/2010 9.00p 9.28p 9.00p 9.00p 50156
18/03/2010 9.00p 9.00p 8.60p 9.00p 136871
17/03/2010 9.00p 9.00p 8.50p 9.00p 48028

*Close Price adjusted for both dividends and splits