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
28/11/2023 4.50p 4.50p 3.65p 3.75p 629910
27/11/2023 4.50p 4.50p 4.02p 4.50p 187879
24/11/2023 4.50p 4.50p 4.25p 4.50p 30000
23/11/2023 4.50p 4.65p 4.20p 4.50p 123416
22/11/2023 4.50p 4.50p 4.15p 4.50p 120000
21/11/2023 4.50p 4.77p 4.28p 4.50p 40107
20/11/2023 4.50p 4.77p 4.27p 4.50p 26845
17/11/2023 4.50p 4.50p 4.27p 4.50p 58000
16/11/2023 4.50p 4.90p 4.33p 4.50p 27894
15/11/2023 4.50p 4.50p 4.22p 4.50p 78366
14/11/2023 4.50p 4.95p 4.50p 4.50p 90828
13/11/2023 4.50p 4.50p 4.27p 4.50p 30148
10/11/2023 4.50p 4.75p 4.26p 4.50p 234262
09/11/2023 4.50p 4.90p 4.20p 4.50p 144128
08/11/2023 4.50p 4.74p 4.25p 4.50p 59653
07/11/2023 4.75p 4.77p 4.10p 4.50p 76007
06/11/2023 4.75p 4.99p 4.55p 4.75p 62936
03/11/2023 4.75p 4.89p 4.75p 4.75p 29570
02/11/2023 4.50p 4.80p 4.50p 4.75p 172667
01/11/2023 5.25p 5.25p 4.50p 4.50p 91123
31/10/2023 4.50p 5.25p 4.22p 5.25p 120222
30/10/2023 4.75p 4.75p 4.10p 4.50p 36191
27/10/2023 4.00p 4.80p 3.75p 4.50p 629041
26/10/2023 4.00p 4.35p 3.55p 4.00p 148423
25/10/2023 4.25p 4.45p 3.50p 4.00p 307753
24/10/2023 4.25p 4.39p 4.00p 4.25p 116970
23/10/2023 4.75p 4.75p 4.10p 4.25p 170455
20/10/2023 4.75p 4.75p 4.51p 4.75p 9705
19/10/2023 4.75p 4.89p 4.50p 4.75p 211833
18/10/2023 5.25p 5.33p 4.75p 4.75p 272408
17/10/2023 5.25p 5.36p 5.06p 5.25p 84047
16/10/2023 5.25p 5.37p 5.00p 5.25p 96825
13/10/2023 5.75p 5.78p 5.00p 5.25p 523331
12/10/2023 5.75p 5.83p 5.50p 5.75p 270900
11/10/2023 6.00p 6.00p 5.50p 5.75p 52602
10/10/2023 6.00p 6.00p 5.69p 6.00p 0
09/10/2023 6.25p 6.29p 6.00p 6.00p 74852
06/10/2023 6.25p 6.30p 6.00p 6.25p 55314
05/10/2023 6.25p 6.33p 6.01p 6.25p 22279
04/10/2023 6.50p 6.69p 6.00p 6.25p 121123
03/10/2023 6.50p 6.80p 6.05p 6.50p 30029
02/10/2023 6.50p 6.70p 6.20p 6.50p 101479
29/09/2023 7.00p 7.00p 6.15p 6.50p 139433
28/09/2023 7.50p 7.50p 7.01p 7.25p 56233
27/09/2023 7.50p 7.50p 7.00p 7.50p 102741
26/09/2023 7.50p 7.50p 7.15p 7.50p 74780
25/09/2023 7.00p 7.10p 6.56p 7.00p 135193
22/09/2023 7.00p 7.00p 6.80p 7.00p 50000
21/09/2023 7.00p 7.18p 6.82p 7.00p 28350
20/09/2023 7.00p 7.25p 6.68p 7.00p 262882
19/09/2023 7.00p 7.00p 6.68p 7.00p 373
18/09/2023 7.00p 7.18p 6.68p 7.00p 30170
15/09/2023 7.00p 7.24p 7.00p 7.00p 103390
14/09/2023 7.00p 7.05p 6.58p 7.00p 93735
13/09/2023 7.50p 7.50p 6.58p 7.00p 560897
12/09/2023 8.00p 8.00p 7.17p 7.50p 373833
11/09/2023 8.00p 8.30p 7.87p 8.00p 50353
08/09/2023 8.00p 8.35p 7.85p 8.00p 164718
07/09/2023 8.00p 8.00p 7.87p 8.00p 5000
06/09/2023 8.00p 8.50p 7.87p 8.00p 16934
05/09/2023 8.75p 8.75p 7.75p 8.00p 308880
04/09/2023 8.75p 8.75p 8.72p 8.75p 0
01/09/2023 8.75p 8.80p 8.03p 8.75p 51262
31/08/2023 8.75p 8.90p 8.03p 8.75p 16193
30/08/2023 8.75p 8.75p 8.00p 8.75p 61021
29/08/2023 8.75p 8.75p 8.23p 8.75p 140600
25/08/2023 8.75p 8.75p 8.55p 8.75p 15750
24/08/2023 8.50p 9.00p 8.50p 8.75p 191326
23/08/2023 8.50p 8.79p 8.17p 8.50p 22938
22/08/2023 9.00p 9.35p 8.50p 8.50p 83218
21/08/2023 8.50p 9.11p 8.50p 9.00p 172662
18/08/2023 8.50p 8.75p 8.43p 8.50p 67250
17/08/2023 8.50p 8.75p 8.50p 8.50p 50332
16/08/2023 8.50p 8.75p 8.50p 8.50p 20000
15/08/2023 8.50p 8.74p 8.50p 8.50p 41087
14/08/2023 8.75p 8.75p 8.16p 8.50p 86316
11/08/2023 9.25p 9.30p 8.61p 8.75p 846301
10/08/2023 9.00p 9.50p 8.75p 9.25p 454470
09/08/2023 8.88p 9.30p 8.56p 9.00p 75862
08/08/2023 8.00p 9.00p 7.60p 8.88p 525091
07/08/2023 7.50p 8.28p 7.50p 8.00p 36206
04/08/2023 7.50p 7.90p 7.30p 7.50p 21123
03/08/2023 7.50p 7.84p 7.50p 7.50p 21355
02/08/2023 7.50p 7.63p 7.15p 7.50p 159819
01/08/2023 8.00p 8.00p 7.32p 7.50p 340140
31/07/2023 7.63p 7.99p 7.15p 7.63p 147681
28/07/2023 7.63p 8.25p 7.31p 7.63p 85813
27/07/2023 7.63p 7.94p 7.38p 7.63p 46474
26/07/2023 7.88p 7.88p 7.38p 7.63p 155863
25/07/2023 7.88p 7.99p 7.56p 7.88p 54829
24/07/2023 7.50p 7.89p 7.00p 7.88p 121316
21/07/2023 7.50p 8.00p 7.30p 7.50p 169738
20/07/2023 7.75p 7.89p 7.50p 7.50p 56200
19/07/2023 7.25p 8.00p 7.00p 7.75p 427551
18/07/2023 7.25p 7.50p 7.17p 7.25p 26794
17/07/2023 7.50p 7.85p 7.10p 7.25p 41558
14/07/2023 7.13p 7.90p 6.77p 7.50p 75275
13/07/2023 7.25p 7.40p 7.05p 7.13p 74560
12/07/2023 7.00p 7.35p 6.56p 7.25p 568428
11/07/2023 6.75p 7.00p 6.55p 7.00p 78900
10/07/2023 6.88p 7.00p 6.75p 6.75p 93379
07/07/2023 7.00p 7.00p 6.75p 6.88p 86276
06/07/2023 7.00p 7.09p 6.76p 7.00p 60000
05/07/2023 7.38p 7.38p 6.77p 7.00p 122914
04/07/2023 7.38p 7.69p 7.38p 7.38p 4954
03/07/2023 7.00p 7.40p 6.65p 7.38p 155373
30/06/2023 7.00p 7.48p 6.63p 7.00p 64895
29/06/2023 7.25p 8.40p 7.00p 7.00p 545058
28/06/2023 7.00p 7.50p 6.50p 6.75p 34545
27/06/2023 7.00p 7.50p 6.50p 7.00p 73500
26/06/2023 7.25p 8.50p 6.80p 7.00p 94689
23/06/2023 7.25p 8.00p 6.50p 7.25p 37037
22/06/2023 6.75p 7.48p 6.75p 7.25p 29884
21/06/2023 6.75p 8.00p 6.75p 6.75p 79316
20/06/2023 7.50p 7.50p 6.75p 6.75p 297656
19/06/2023 7.50p 7.50p 7.15p 7.50p 20100
16/06/2023 7.50p 7.50p 7.29p 7.50p 5445
15/06/2023 7.50p 7.50p 7.25p 7.50p 22910
14/06/2023 7.50p 8.00p 7.20p 7.50p 389998
13/06/2023 7.25p 7.50p 7.18p 7.50p 46961
12/06/2023 6.88p 7.50p 6.76p 7.25p 277216
09/06/2023 6.88p 7.17p 6.70p 6.88p 75820
08/06/2023 6.88p 7.12p 6.63p 6.88p 4811
07/06/2023 6.88p 7.24p 6.63p 6.88p 31873
06/06/2023 6.75p 6.93p 6.62p 6.88p 34825
05/06/2023 6.88p 7.10p 6.75p 6.75p 238189
02/06/2023 6.88p 6.92p 6.75p 6.88p 9707
01/06/2023 7.13p 7.13p 6.75p 6.88p 91702
31/05/2023 7.25p 7.25p 6.75p 7.13p 134650
30/05/2023 7.00p 7.74p 7.00p 7.25p 781102
26/05/2023 6.63p 7.23p 6.43p 7.00p 954928
25/05/2023 6.75p 6.75p 6.41p 6.63p 17500
24/05/2023 6.75p 6.90p 6.40p 6.75p 60724
23/05/2023 6.75p 6.99p 6.51p 6.75p 83117
22/05/2023 6.88p 7.05p 6.25p 6.75p 454403
19/05/2023 6.88p 7.00p 6.63p 6.88p 201948
18/05/2023 7.25p 7.35p 6.88p 6.88p 196167
17/05/2023 7.50p 7.50p 7.00p 7.25p 98655
16/05/2023 7.75p 7.99p 7.11p 7.25p 110102
15/05/2023 7.75p 7.80p 7.75p 7.75p 20000
12/05/2023 7.75p 7.75p 7.50p 7.75p 84234
11/05/2023 8.25p 8.25p 7.35p 7.75p 105319
10/05/2023 8.25p 8.26p 8.25p 8.25p 0
09/05/2023 8.25p 8.44p 8.00p 8.25p 36384
05/05/2023 8.25p 8.25p 8.16p 8.25p 102864
04/05/2023 8.25p 8.39p 8.00p 8.25p 172653
03/05/2023 8.50p 8.50p 8.00p 8.25p 143362
02/05/2023 8.75p 8.75p 8.10p 8.50p 42445
28/04/2023 9.00p 9.20p 8.50p 8.75p 18890
27/04/2023 9.00p 9.21p 9.00p 9.00p 0
26/04/2023 9.00p 9.00p 8.50p 9.00p 3600
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

*Close Price adjusted for both dividends and splits