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
25/04/2023 9.15p 9.15p 8.80p 9.00p 26362
24/04/2023 9.15p 9.20p 8.80p 9.15p 5800
21/04/2023 9.00p 9.18p 8.50p 9.15p 94753
20/04/2023 8.75p 9.00p 8.75p 9.00p 20000
19/04/2023 8.75p 8.90p 8.50p 8.75p 54746
18/04/2023 8.25p 8.75p 8.25p 8.75p 128096
17/04/2023 8.50p 8.98p 8.00p 8.25p 167102
14/04/2023 9.00p 9.32p 8.50p 8.50p 108279
13/04/2023 9.50p 9.64p 8.65p 9.00p 41805
12/04/2023 9.50p 9.71p 9.00p 9.50p 60063
11/04/2023 9.50p 10.00p 9.00p 9.50p 263106
06/04/2023 9.00p 10.00p 8.55p 9.50p 450654
05/04/2023 8.50p 9.00p 8.10p 9.00p 219874
04/04/2023 8.75p 8.81p 8.20p 8.50p 14123
03/04/2023 9.00p 9.06p 8.50p 8.75p 210702
31/03/2023 9.25p 9.43p 8.50p 9.00p 303230
30/03/2023 9.25p 9.50p 8.60p 9.25p 269406
29/03/2023 9.25p 9.25p 8.70p 9.25p 20671
28/03/2023 9.25p 9.25p 8.70p 9.25p 5230
27/03/2023 9.25p 9.40p 8.69p 9.25p 23913
24/03/2023 9.25p 9.50p 8.69p 9.25p 59600
23/03/2023 9.25p 9.50p 8.65p 9.25p 55952
22/03/2023 9.25p 9.25p 8.53p 9.25p 58585
21/03/2023 9.50p 9.50p 8.65p 9.25p 64141
20/03/2023 9.50p 10.00p 9.05p 9.50p 121528
17/03/2023 9.50p 9.70p 9.26p 9.50p 50921
16/03/2023 9.75p 9.75p 9.25p 9.50p 215194
15/03/2023 9.50p 10.00p 9.26p 9.75p 164188
14/03/2023 9.50p 9.50p 8.10p 9.50p 386519
13/03/2023 10.50p 10.50p 9.22p 9.50p 129256
10/03/2023 10.25p 10.50p 10.05p 10.50p 147646
09/03/2023 10.50p 12.00p 10.13p 10.25p 960039
08/03/2023 10.00p 10.00p 9.57p 10.00p 6287
07/03/2023 9.75p 10.10p 9.50p 10.00p 123532
06/03/2023 9.85p 10.00p 9.50p 9.75p 257338
03/03/2023 10.10p 10.10p 9.70p 9.85p 43508
02/03/2023 10.10p 10.10p 9.76p 10.10p 10000
01/03/2023 10.25p 10.25p 9.78p 10.10p 289908
28/02/2023 10.50p 10.66p 9.65p 10.10p 292638
27/02/2023 10.50p 11.00p 10.50p 10.50p 63395
24/02/2023 9.50p 11.00p 9.50p 10.50p 373449
23/02/2023 9.75p 10.00p 9.15p 9.50p 292247
22/02/2023 10.25p 10.25p 9.45p 9.75p 260621
21/02/2023 11.00p 11.00p 10.11p 10.25p 101954
20/02/2023 11.00p 11.00p 10.50p 11.00p 26720
17/02/2023 11.00p 11.00p 10.50p 11.00p 14563
16/02/2023 11.00p 11.00p 10.50p 11.00p 11465
15/02/2023 11.00p 11.00p 10.52p 11.00p 19653
14/02/2023 10.50p 11.00p 10.13p 11.00p 166943
13/02/2023 10.50p 10.70p 10.10p 10.50p 102587
10/02/2023 10.75p 10.75p 10.10p 10.50p 51982
09/02/2023 10.75p 11.00p 10.50p 10.75p 50517
08/02/2023 10.75p 10.92p 10.53p 10.75p 65499
07/02/2023 10.75p 11.00p 10.55p 10.75p 98114
06/02/2023 11.50p 11.50p 10.50p 10.75p 291890
03/02/2023 11.75p 12.00p 11.33p 11.50p 231885
02/02/2023 11.75p 11.75p 11.50p 11.75p 18
01/02/2023 12.00p 12.00p 11.50p 11.75p 18616
31/01/2023 11.75p 11.75p 11.51p 11.75p 171690
30/01/2023 12.00p 12.00p 11.50p 11.63p 442843
27/01/2023 12.00p 12.00p 11.80p 12.00p 109652
26/01/2023 12.75p 12.98p 12.00p 12.00p 180592
25/01/2023 13.00p 13.47p 12.11p 12.75p 66438
24/01/2023 12.75p 13.00p 12.55p 13.00p 16051
23/01/2023 12.00p 13.00p 11.90p 13.00p 144693
20/01/2023 12.00p 12.46p 11.50p 12.25p 73818
19/01/2023 12.00p 12.00p 11.88p 12.00p 10000
18/01/2023 12.00p 12.49p 11.80p 12.00p 15045
17/01/2023 12.50p 12.50p 11.63p 12.00p 113540
16/01/2023 12.50p 12.50p 12.02p 12.50p 34164
13/01/2023 12.25p 12.50p 11.83p 12.50p 38409
12/01/2023 12.25p 12.50p 11.80p 12.25p 6281
11/01/2023 12.50p 12.50p 12.05p 12.25p 69562
10/01/2023 12.50p 12.50p 12.02p 12.50p 70262
09/01/2023 12.50p 12.85p 12.35p 12.50p 110335
06/01/2023 12.50p 12.90p 12.50p 12.50p 21710
05/01/2023 12.13p 13.00p 12.13p 12.50p 162968
04/01/2023 11.00p 12.24p 11.00p 12.13p 215695
03/01/2023 11.13p 11.50p 10.63p 11.00p 117211
30/12/2022 11.13p 11.40p 11.13p 11.13p 53052
29/12/2022 10.88p 11.50p 10.77p 11.13p 208018
28/12/2022 10.75p 11.50p 10.50p 10.88p 187431
23/12/2022 9.75p 11.27p 8.53p 10.75p 891131
22/12/2022 10.75p 10.75p 10.00p 10.25p 131881
21/12/2022 10.75p 10.82p 10.50p 10.75p 54710
20/12/2022 10.50p 10.88p 10.50p 10.75p 183093
19/12/2022 11.25p 11.25p 10.10p 10.50p 526754
16/12/2022 11.25p 11.30p 11.03p 11.25p 58015
15/12/2022 11.25p 11.25p 11.00p 11.25p 70000
14/12/2022 11.25p 11.25p 11.10p 11.25p 5044
13/12/2022 11.25p 11.39p 11.25p 11.25p 4000
12/12/2022 11.88p 11.88p 11.00p 11.25p 143031
09/12/2022 11.25p 11.88p 11.25p 11.88p 178009
08/12/2022 11.63p 11.63p 11.22p 11.25p 157539
07/12/2022 11.63p 11.63p 11.27p 11.63p 150500
06/12/2022 11.63p 11.63p 11.25p 11.63p 7000
05/12/2022 11.63p 11.63p 11.28p 11.63p 78887
02/12/2022 11.63p 11.66p 11.27p 11.63p 136855
01/12/2022 12.25p 12.25p 11.00p 11.63p 545731
30/11/2022 12.25p 12.32p 12.01p 12.25p 102479
29/11/2022 12.25p 12.38p 12.01p 12.25p 111672
28/11/2022 12.25p 12.30p 12.01p 12.25p 138048
25/11/2022 12.00p 12.66p 11.65p 12.25p 252854
24/11/2022 12.25p 12.25p 11.25p 12.00p 219415
23/11/2022 11.25p 12.25p 11.25p 12.25p 139166
22/11/2022 11.25p 11.41p 11.25p 11.25p 1000
21/11/2022 11.50p 11.78p 11.13p 11.25p 100558
18/11/2022 11.50p 11.80p 11.26p 11.50p 41344
17/11/2022 11.50p 11.80p 11.19p 11.50p 50167
16/11/2022 11.50p 11.80p 11.50p 11.50p 7350
15/11/2022 11.50p 11.80p 11.19p 11.50p 33527
14/11/2022 11.50p 11.64p 11.17p 11.50p 20133
11/11/2022 11.63p 11.90p 11.16p 11.50p 53230
10/11/2022 11.50p 11.73p 11.50p 11.63p 142129
09/11/2022 11.40p 11.73p 11.40p 11.50p 1405
08/11/2022 11.25p 11.73p 11.25p 11.40p 19775
07/11/2022 11.50p 11.80p 11.00p 11.25p 172209
04/11/2022 12.25p 12.25p 11.50p 11.50p 292027
03/11/2022 12.25p 12.25p 12.18p 12.25p 82
02/11/2022 12.25p 12.25p 12.00p 12.25p 72753
01/11/2022 12.75p 12.75p 12.00p 12.25p 334452
31/10/2022 12.75p 12.75p 12.25p 12.75p 12027
28/10/2022 12.75p 12.84p 12.26p 12.75p 54451
27/10/2022 12.75p 12.75p 12.75p 12.75p 0
26/10/2022 12.38p 12.75p 12.30p 12.75p 17044
25/10/2022 12.38p 12.62p 12.01p 12.38p 16813
24/10/2022 13.00p 13.00p 12.00p 12.38p 50708
21/10/2022 12.38p 13.00p 12.03p 13.00p 166654
20/10/2022 13.75p 13.75p 11.75p 12.38p 908132
19/10/2022 14.00p 14.11p 13.52p 13.75p 72186
18/10/2022 13.75p 14.20p 13.12p 14.00p 25443
17/10/2022 14.00p 14.31p 13.10p 13.75p 42915
14/10/2022 14.00p 14.32p 13.50p 14.00p 93655
13/10/2022 13.25p 14.00p 13.25p 14.00p 62250
12/10/2022 15.25p 15.25p 13.25p 13.25p 260019
11/10/2022 15.25p 15.30p 14.00p 15.25p 26784
10/10/2022 15.25p 15.70p 14.90p 15.25p 83054
07/10/2022 14.50p 15.70p 14.50p 15.25p 210154
06/10/2022 14.50p 14.50p 14.02p 14.50p 43739
05/10/2022 14.50p 14.67p 14.02p 14.50p 72034
04/10/2022 14.50p 14.70p 13.99p 14.50p 176248
03/10/2022 14.50p 15.00p 14.00p 14.50p 115213
30/09/2022 15.75p 15.75p 14.50p 14.50p 246973
29/09/2022 15.75p 16.35p 14.56p 15.75p 246728
28/09/2022 16.00p 16.00p 15.00p 15.50p 153864
27/09/2022 16.00p 16.00p 15.70p 16.00p 11000
26/09/2022 16.00p 16.20p 15.83p 16.00p 119288
23/09/2022 16.00p 16.30p 15.82p 16.00p 76788
22/09/2022 16.00p 16.00p 15.81p 16.00p 14249
21/09/2022 16.50p 16.50p 15.96p 16.00p 95550
20/09/2022 16.50p 16.50p 16.05p 16.50p 7564
16/09/2022 16.75p 16.75p 16.50p 16.50p 35430
15/09/2022 16.75p 16.75p 16.50p 16.75p 31
14/09/2022 17.25p 17.25p 16.50p 16.75p 62317
13/09/2022 17.25p 17.35p 17.00p 17.25p 202168
12/09/2022 17.25p 17.40p 17.11p 17.25p 56964
09/09/2022 17.25p 17.25p 17.16p 17.25p 64833
08/09/2022 17.25p 17.25p 17.01p 17.25p 154785
07/09/2022 16.50p 17.40p 16.32p 17.25p 112155
06/09/2022 16.75p 16.75p 15.65p 16.50p 175601
05/09/2022 16.75p 16.75p 16.55p 16.75p 18123
02/09/2022 16.50p 16.75p 16.10p 16.75p 83268
01/09/2022 16.00p 16.50p 15.91p 16.50p 90235
31/08/2022 15.75p 16.11p 15.75p 16.00p 12667
30/08/2022 15.75p 16.29p 15.01p 15.75p 5170
26/08/2022 16.50p 16.50p 15.50p 15.75p 188876
25/08/2022 16.75p 16.75p 16.02p 16.25p 121962
24/08/2022 16.50p 17.00p 16.30p 16.75p 150559
23/08/2022 17.50p 17.50p 16.11p 16.50p 239538
22/08/2022 17.50p 17.82p 17.25p 17.50p 14918
19/08/2022 17.75p 17.95p 17.13p 17.50p 114010
18/08/2022 17.75p 18.38p 17.73p 17.75p 1727
17/08/2022 17.75p 17.75p 17.73p 17.75p 14014
16/08/2022 18.25p 18.42p 17.63p 17.75p 93850
15/08/2022 18.25p 18.33p 18.00p 18.25p 12852
12/08/2022 18.75p 18.75p 18.00p 18.25p 132006
11/08/2022 18.50p 18.84p 18.30p 18.75p 75854
10/08/2022 18.75p 18.94p 18.35p 18.50p 43530
09/08/2022 18.50p 19.50p 18.50p 18.75p 271020
08/08/2022 18.00p 18.40p 17.60p 18.00p 151172
05/08/2022 16.75p 17.47p 16.28p 17.00p 230634
04/08/2022 17.00p 17.25p 16.22p 16.75p 38641
03/08/2022 17.00p 17.00p 16.22p 17.00p 15000
02/08/2022 17.00p 17.40p 16.00p 17.00p 28164
01/08/2022 18.00p 18.00p 16.02p 17.00p 459535
29/07/2022 19.00p 19.37p 18.30p 19.00p 34912
28/07/2022 19.00p 19.38p 19.00p 19.00p 28736
27/07/2022 18.75p 19.00p 18.75p 19.00p 10000
26/07/2022 18.75p 18.95p 18.13p 18.75p 21554
25/07/2022 19.00p 19.00p 18.13p 18.75p 48703
22/07/2022 18.50p 19.00p 18.50p 19.00p 41279
21/07/2022 18.50p 18.55p 18.00p 18.50p 25082
20/07/2022 18.50p 19.00p 18.50p 18.50p 39571
19/07/2022 18.00p 18.90p 18.00p 18.50p 23000
18/07/2022 18.00p 18.90p 18.00p 18.00p 30000
15/07/2022 18.00p 18.50p 17.27p 18.00p 99929
14/07/2022 18.00p 18.17p 17.65p 18.00p 33680
13/07/2022 19.00p 19.00p 18.00p 18.00p 54032
12/07/2022 19.00p 19.00p 18.10p 19.00p 86020
11/07/2022 19.00p 19.00p 18.15p 19.00p 52310

*Close Price adjusted for both dividends and splits