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
13/09/2024 3.25p 3.25p 3.25p 3.25p 0
12/09/2024 3.25p 3.29p 3.10p 3.25p 177713
11/09/2024 3.25p 3.39p 3.10p 3.25p 290501
10/09/2024 3.30p 3.45p 3.20p 3.25p 98515
09/09/2024 3.30p 3.48p 3.10p 3.30p 1264321
06/09/2024 3.50p 3.65p 3.20p 3.30p 310472
05/09/2024 2.35p 3.85p 2.35p 3.50p 1511489
04/09/2024 2.35p 2.69p 2.35p 2.35p 46940
03/09/2024 2.35p 2.68p 2.32p 2.35p 251323
02/09/2024 2.35p 2.47p 2.35p 2.35p 392
30/08/2024 2.35p 2.68p 2.35p 2.35p 112362
29/08/2024 2.35p 2.63p 2.35p 2.35p 347228
28/08/2024 2.35p 2.69p 2.35p 2.35p 389024
27/08/2024 2.35p 2.63p 2.35p 2.35p 127998
23/08/2024 2.25p 2.70p 2.25p 2.35p 169579
22/08/2024 2.25p 2.48p 2.25p 2.25p 150627
21/08/2024 2.25p 2.44p 2.25p 2.25p 167174
20/08/2024 2.25p 2.47p 2.10p 2.25p 123938
19/08/2024 2.25p 2.44p 2.18p 2.25p 4840
16/08/2024 2.25p 2.60p 2.25p 2.25p 270546
15/08/2024 2.25p 2.50p 2.25p 2.25p 15201
14/08/2024 2.25p 2.50p 2.16p 2.25p 440368
13/08/2024 2.25p 2.25p 2.16p 2.25p 25000
12/08/2024 2.25p 2.38p 2.16p 2.25p 29305
09/08/2024 2.25p 2.34p 2.25p 2.25p 105246
08/08/2024 2.25p 2.25p 2.10p 2.25p 354437
07/08/2024 2.25p 2.25p 2.25p 2.25p 220954
06/08/2024 2.25p 2.25p 2.24p 2.25p 50000
05/08/2024 2.25p 2.25p 2.25p 2.25p 3488
02/08/2024 2.25p 2.25p 2.23p 2.25p 25000
01/08/2024 2.25p 2.25p 2.23p 2.25p 48246
31/07/2024 2.25p 2.35p 2.23p 2.25p 4183
30/07/2024 2.25p 2.25p 2.23p 2.25p 73157
29/07/2024 2.25p 2.35p 2.25p 2.25p 38
26/07/2024 2.25p 2.25p 2.18p 2.25p 41749
25/07/2024 2.25p 2.25p 2.15p 2.25p 70168
24/07/2024 2.25p 2.25p 2.00p 2.25p 35000
23/07/2024 2.25p 2.40p 2.13p 2.25p 73992
22/07/2024 2.25p 2.25p 2.25p 2.25p 183569
19/07/2024 2.35p 2.49p 2.25p 2.25p 4767
18/07/2024 2.25p 2.39p 2.25p 2.25p 42754
17/07/2024 2.25p 2.38p 2.01p 2.25p 353914
16/07/2024 2.25p 2.50p 2.01p 2.25p 422
15/07/2024 2.25p 2.45p 2.25p 2.25p 10204
12/07/2024 2.35p 2.50p 2.21p 2.25p 460039
11/07/2024 2.65p 2.65p 2.30p 2.35p 728613
10/07/2024 2.75p 2.75p 2.31p 2.65p 1069630
09/07/2024 2.75p 2.77p 2.51p 2.75p 23464
08/07/2024 2.75p 2.80p 2.50p 2.75p 84411
05/07/2024 2.75p 2.75p 2.51p 2.75p 14409
04/07/2024 2.75p 2.75p 2.51p 2.75p 322541
03/07/2024 2.75p 2.85p 2.58p 2.75p 196269
02/07/2024 2.75p 2.79p 2.75p 2.75p 0
01/07/2024 2.75p 2.88p 2.58p 2.75p 210740
28/06/2024 2.75p 2.90p 2.55p 2.75p 408872
27/06/2024 2.65p 2.65p 2.51p 2.65p 12053
26/06/2024 2.65p 2.65p 2.50p 2.65p 53381
25/06/2024 2.65p 2.65p 2.51p 2.65p 14239
24/06/2024 2.65p 2.69p 2.50p 2.65p 123247
21/06/2024 2.65p 2.79p 2.54p 2.65p 187467
20/06/2024 2.65p 2.69p 2.65p 2.65p 42602
19/06/2024 2.65p 2.65p 2.54p 2.65p 30010
18/06/2024 2.65p 2.65p 2.54p 2.65p 1392
17/06/2024 2.75p 2.80p 2.53p 2.65p 220000
14/06/2024 2.75p 2.75p 2.53p 2.75p 52336
13/06/2024 2.75p 2.78p 2.53p 2.75p 75000
12/06/2024 2.75p 2.78p 2.53p 2.75p 195101
11/06/2024 2.75p 2.83p 2.53p 2.75p 79404
10/06/2024 2.75p 2.99p 2.75p 2.75p 568
07/06/2024 2.75p 2.85p 2.51p 2.75p 137476
06/06/2024 2.75p 2.85p 2.53p 2.75p 89576
05/06/2024 2.75p 2.75p 2.51p 2.75p 117956
04/06/2024 2.75p 2.75p 2.60p 2.75p 0
03/06/2024 2.75p 2.78p 2.53p 2.75p 214550
31/05/2024 2.75p 2.80p 2.53p 2.75p 226907
30/05/2024 2.75p 2.85p 2.50p 2.75p 175826
29/05/2024 2.90p 3.05p 2.53p 2.75p 307467
28/05/2024 2.90p 3.10p 2.60p 2.90p 500100
24/05/2024 2.90p 2.90p 2.59p 2.90p 25196
23/05/2024 2.90p 3.25p 2.59p 2.90p 5571
22/05/2024 2.90p 3.15p 2.59p 2.90p 64517
21/05/2024 2.90p 3.15p 2.58p 2.90p 27349
20/05/2024 2.90p 3.15p 2.58p 2.90p 45375
17/05/2024 2.90p 3.25p 2.56p 2.90p 12002
16/05/2024 2.90p 2.90p 2.56p 2.90p 5943
15/05/2024 2.90p 3.15p 2.90p 2.90p 17984
14/05/2024 2.90p 3.25p 2.56p 2.90p 163514
13/05/2024 2.90p 2.90p 2.65p 2.90p 0
10/05/2024 2.90p 3.25p 2.67p 2.90p 27993
09/05/2024 2.90p 3.25p 2.70p 2.90p 59326
08/05/2024 2.90p 3.25p 2.90p 2.90p 614
07/05/2024 3.25p 3.26p 2.52p 2.90p 1038556
03/05/2024 3.25p 3.26p 3.11p 3.25p 50110
02/05/2024 3.25p 3.26p 3.20p 3.25p 53529
01/05/2024 3.25p 3.28p 3.22p 3.25p 51632
30/04/2024 3.25p 3.30p 3.25p 3.25p 140723
29/04/2024 3.25p 3.40p 3.01p 3.25p 155954
26/04/2024 3.25p 3.25p 3.11p 3.25p 66540
25/04/2024 3.25p 3.39p 3.17p 3.25p 52717
24/04/2024 3.25p 3.25p 3.17p 3.25p 61384
23/04/2024 3.25p 3.39p 3.16p 3.25p 94236
22/04/2024 3.25p 3.25p 3.05p 3.25p 19
19/04/2024 3.25p 3.25p 3.16p 3.25p 5000
18/04/2024 3.25p 3.39p 3.25p 3.25p 29146
17/04/2024 3.25p 3.25p 3.05p 3.25p 3304
16/04/2024 3.25p 3.40p 3.23p 3.25p 45501
15/04/2024 3.25p 3.25p 3.23p 3.25p 66098
12/04/2024 3.25p 3.43p 3.23p 3.25p 43033
11/04/2024 3.25p 3.44p 3.03p 3.25p 54323
10/04/2024 3.25p 3.25p 3.23p 3.25p 19065
09/04/2024 3.25p 3.44p 3.23p 3.25p 73517
08/04/2024 3.25p 3.44p 3.19p 3.25p 102541
05/04/2024 3.25p 3.49p 3.20p 3.25p 128498
04/04/2024 3.25p 3.49p 3.19p 3.25p 30960
03/04/2024 3.25p 3.50p 3.18p 3.25p 157366
02/04/2024 3.50p 3.75p 3.02p 3.25p 93570
28/03/2024 3.50p 3.70p 3.26p 3.50p 428211
27/03/2024 3.25p 3.75p 3.25p 3.50p 234070
26/03/2024 3.25p 3.50p 3.23p 3.25p 291094
25/03/2024 3.25p 3.45p 3.15p 3.25p 567809
22/03/2024 2.75p 3.50p 2.51p 3.25p 5123573
21/03/2024 2.25p 2.25p 2.00p 2.10p 1154493
20/03/2024 2.25p 2.25p 2.25p 2.25p 337716
19/03/2024 2.25p 2.47p 2.00p 2.25p 381576
18/03/2024 2.35p 2.47p 2.19p 2.25p 217638
15/03/2024 2.60p 2.70p 2.35p 2.35p 70074
14/03/2024 2.75p 2.80p 2.50p 2.60p 335164
13/03/2024 2.50p 2.85p 2.10p 2.75p 293993
12/03/2024 2.60p 2.60p 2.15p 2.35p 196717
11/03/2024 2.60p 2.60p 2.50p 2.60p 519376
08/03/2024 2.60p 2.65p 2.43p 2.60p 112880
07/03/2024 2.75p 2.75p 2.51p 2.60p 528500
06/03/2024 2.75p 2.75p 2.60p 2.75p 200020
05/03/2024 2.75p 2.95p 2.71p 2.75p 30977
04/03/2024 2.75p 2.75p 2.67p 2.75p 10261
01/03/2024 2.75p 3.00p 2.65p 2.75p 75087
29/02/2024 2.75p 2.75p 2.65p 2.75p 2487
28/02/2024 2.75p 2.95p 2.65p 2.75p 9682
27/02/2024 2.75p 3.00p 2.65p 2.75p 38289
26/02/2024 2.75p 3.00p 2.63p 2.75p 82708
23/02/2024 3.25p 3.25p 2.75p 2.75p 505666
22/02/2024 3.25p 3.25p 3.00p 3.25p 27368
21/02/2024 3.25p 3.39p 3.00p 3.25p 187096
20/02/2024 3.25p 3.40p 3.25p 3.25p 7981
19/02/2024 3.25p 3.25p 3.01p 3.25p 16493
16/02/2024 3.25p 3.25p 3.01p 3.25p 58176
15/02/2024 3.25p 3.25p 3.20p 3.25p 39955
14/02/2024 3.25p 3.50p 3.20p 3.25p 79549
13/02/2024 3.25p 3.50p 3.25p 3.25p 1500
12/02/2024 3.25p 3.25p 3.18p 3.25p 5232
09/02/2024 3.25p 3.52p 3.01p 3.25p 384922
08/02/2024 3.25p 3.25p 3.01p 3.25p 84081
07/02/2024 3.25p 3.25p 3.01p 3.25p 19873
06/02/2024 3.25p 3.25p 3.01p 3.25p 28904
05/02/2024 3.50p 3.50p 2.95p 3.25p 903554
02/02/2024 3.50p 3.77p 3.38p 3.50p 9551
01/02/2024 3.75p 4.00p 3.28p 3.50p 942950
31/01/2024 6.25p 6.49p 3.15p 3.50p 6722734
30/01/2024 6.75p 7.50p 6.00p 6.25p 1721992
29/01/2024 5.75p 6.95p 5.75p 6.50p 784011
26/01/2024 5.00p 6.00p 5.00p 5.50p 234185
25/01/2024 5.00p 5.48p 5.00p 5.00p 173710
24/01/2024 5.00p 5.45p 4.85p 5.00p 193646
23/01/2024 4.75p 5.33p 4.65p 5.00p 463642
22/01/2024 4.75p 4.99p 4.50p 4.75p 805721
19/01/2024 5.00p 5.15p 4.65p 4.75p 698531
18/01/2024 3.50p 5.40p 3.40p 5.00p 4888734
17/01/2024 4.25p 4.40p 4.20p 4.25p 55502
16/01/2024 4.25p 4.45p 4.18p 4.25p 203251
15/01/2024 4.00p 4.50p 3.84p 4.25p 415551
12/01/2024 4.00p 4.15p 3.85p 4.00p 140825
11/01/2024 4.00p 4.48p 3.85p 4.00p 269591
10/01/2024 4.00p 4.24p 3.86p 4.40p 55090
09/01/2024 4.00p 4.24p 3.86p 4.00p 2625
08/01/2024 4.00p 4.40p 3.76p 4.00p 178459
05/01/2024 3.75p 4.48p 3.50p 4.00p 421006
04/01/2024 3.75p 3.80p 3.50p 3.75p 60520
03/01/2024 3.75p 3.92p 3.55p 3.75p 32308
02/01/2024 3.75p 4.00p 3.51p 3.75p 75260
29/12/2023 3.75p 3.95p 3.51p 3.75p 110131
28/12/2023 3.75p 3.99p 3.50p 3.75p 63833
27/12/2023 4.00p 4.00p 3.50p 3.75p 70219
22/12/2023 4.00p 4.00p 3.60p 4.00p 85000
21/12/2023 4.00p 4.07p 3.60p 4.00p 108688
20/12/2023 3.75p 4.20p 3.75p 4.00p 349606
19/12/2023 3.75p 3.85p 3.51p 3.75p 38671
18/12/2023 3.75p 3.99p 3.51p 3.75p 74588
15/12/2023 3.75p 3.89p 3.62p 3.75p 47624
14/12/2023 3.75p 3.75p 3.60p 3.75p 28795
13/12/2023 3.75p 3.89p 3.58p 3.75p 73232
12/12/2023 4.00p 4.40p 3.55p 3.75p 63844
11/12/2023 4.00p 4.15p 4.00p 4.00p 18989
08/12/2023 4.00p 4.40p 3.50p 4.00p 90572
07/12/2023 4.00p 4.00p 3.75p 4.00p 14000
06/12/2023 4.00p 4.22p 3.80p 4.00p 31848
05/12/2023 4.00p 4.24p 3.80p 4.00p 50875
04/12/2023 4.00p 4.40p 3.80p 4.00p 90258
01/12/2023 3.75p 4.00p 3.75p 4.00p 38463
30/11/2023 3.75p 3.75p 3.62p 3.75p 0
29/11/2023 3.75p 3.97p 3.75p 3.75p 37495

*Close Price adjusted for both dividends and splits