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
27/04/2022 19.50p 19.98p 18.20p 18.75p 221229
26/04/2022 20.50p 20.58p 20.00p 20.50p 61343
25/04/2022 20.50p 20.81p 20.25p 20.50p 43551
22/04/2022 21.50p 21.80p 20.25p 20.50p 169248
21/04/2022 20.50p 21.98p 20.20p 21.50p 406786
20/04/2022 17.50p 20.80p 17.50p 20.50p 713404
19/04/2022 18.25p 18.25p 17.15p 17.50p 130875
14/04/2022 16.50p 18.25p 16.17p 18.25p 380342
13/04/2022 17.00p 17.00p 16.00p 16.50p 93986
12/04/2022 17.00p 17.20p 16.15p 17.00p 416200
11/04/2022 17.50p 17.50p 16.50p 17.00p 215720
08/04/2022 17.50p 17.65p 17.00p 17.50p 5618
07/04/2022 17.50p 18.00p 17.00p 17.50p 340089
06/04/2022 17.50p 18.00p 17.35p 17.50p 245556
05/04/2022 18.00p 18.00p 17.35p 17.50p 633013
04/04/2022 17.00p 18.80p 16.66p 18.50p 683377
01/04/2022 15.00p 17.00p 14.70p 17.00p 481078
31/03/2022 15.00p 15.40p 14.16p 15.00p 513855
30/03/2022 14.50p 15.25p 13.66p 15.00p 493254
29/03/2022 15.75p 16.00p 15.05p 15.50p 160255
28/03/2022 15.50p 16.20p 15.25p 15.75p 38512
25/03/2022 15.50p 16.50p 15.08p 15.50p 41666
24/03/2022 15.00p 16.50p 15.00p 15.50p 115485
23/03/2022 16.50p 16.50p 14.50p 15.00p 700320
22/03/2022 16.25p 16.50p 16.00p 16.50p 53216
21/03/2022 16.50p 16.92p 16.01p 16.25p 141998
18/03/2022 17.50p 17.50p 16.10p 16.50p 450743
17/03/2022 17.50p 17.80p 16.80p 17.50p 86360
16/03/2022 17.75p 17.99p 17.17p 17.50p 29236
15/03/2022 18.00p 18.00p 16.50p 17.75p 668153
14/03/2022 18.00p 18.40p 17.90p 18.00p 163400
11/03/2022 18.00p 18.40p 17.80p 18.00p 107507
10/03/2022 18.00p 18.19p 17.80p 18.00p 20984
09/03/2022 18.00p 18.25p 17.50p 18.00p 220408
08/03/2022 18.25p 18.37p 17.53p 18.00p 189152
07/03/2022 18.25p 18.80p 17.53p 18.25p 182971
04/03/2022 19.25p 19.25p 17.10p 17.50p 401811
03/03/2022 19.25p 19.25p 18.53p 19.25p 75330
02/03/2022 19.00p 19.30p 18.65p 19.25p 120920
01/03/2022 19.00p 19.30p 18.30p 19.00p 115852
28/02/2022 18.50p 19.33p 18.44p 19.00p 36828
25/02/2022 18.00p 19.33p 18.00p 18.75p 203395
24/02/2022 19.50p 19.50p 17.30p 18.00p 191633
23/02/2022 20.25p 21.40p 19.15p 19.50p 580485
22/02/2022 19.25p 19.25p 18.00p 18.25p 378658
21/02/2022 18.50p 19.50p 18.50p 19.25p 173293
18/02/2022 19.25p 19.35p 18.50p 18.50p 89891
17/02/2022 19.50p 19.72p 19.20p 19.25p 235968
16/02/2022 19.25p 19.90p 19.25p 19.50p 191952
15/02/2022 20.50p 20.50p 19.00p 19.25p 256570
14/02/2022 20.50p 20.57p 20.00p 20.50p 61607
11/02/2022 20.50p 20.58p 20.50p 20.50p 2390
10/02/2022 20.50p 20.60p 20.10p 20.50p 65113
09/02/2022 20.25p 20.80p 20.10p 20.50p 113758
08/02/2022 20.25p 20.33p 20.00p 20.25p 251901
07/02/2022 20.50p 20.69p 20.10p 20.25p 72001
04/02/2022 20.50p 20.98p 20.33p 20.50p 44794
03/02/2022 20.50p 20.61p 20.25p 20.50p 44483
02/02/2022 20.50p 20.63p 20.25p 20.50p 95475
01/02/2022 20.50p 20.74p 20.40p 20.50p 49905
31/01/2022 20.50p 21.25p 20.10p 20.50p 343180
28/01/2022 20.50p 20.95p 20.10p 20.50p 221570
27/01/2022 21.25p 21.25p 20.00p 20.50p 481070
26/01/2022 21.50p 21.75p 20.23p 21.25p 562754
25/01/2022 21.50p 21.50p 21.00p 21.50p 79379
24/01/2022 22.25p 22.38p 21.00p 21.50p 161063
21/01/2022 22.50p 22.50p 21.72p 22.25p 43560
20/01/2022 23.25p 23.30p 22.13p 22.50p 192749
19/01/2022 23.25p 23.44p 23.15p 23.25p 31563
18/01/2022 24.00p 24.00p 23.10p 23.25p 316667
17/01/2022 24.00p 24.38p 23.71p 24.00p 15816
14/01/2022 24.00p 24.40p 23.70p 24.00p 28565
13/01/2022 24.50p 24.82p 23.15p 24.00p 552255
12/01/2022 25.00p 25.80p 24.00p 24.50p 117417
10/01/2022 26.50p 26.72p 26.22p 26.50p 138251
07/01/2022 26.00p 26.72p 25.30p 26.50p 240847
06/01/2022 26.00p 26.80p 25.30p 26.00p 108733
05/01/2022 25.50p 27.00p 25.38p 26.00p 208539
04/01/2022 24.50p 26.00p 24.50p 25.50p 74754
03/01/2022 23.25p 25.50p 23.25p 24.50p 417856
31/12/2021 23.25p 25.50p 23.25p 24.50p 417856
30/12/2021 22.25p 23.25p 22.11p 23.25p 98584
29/12/2021 21.50p 22.98p 21.30p 22.25p 297245
28/12/2021 21.25p 21.80p 21.25p 21.50p 24563
27/12/2021 21.25p 21.80p 21.25p 21.50p 24563
24/12/2021 21.25p 21.80p 21.25p 21.50p 24563
23/12/2021 21.25p 21.80p 20.90p 21.25p 847
22/12/2021 21.25p 21.59p 21.25p 21.25p 84690
21/12/2021 21.25p 21.50p 20.80p 21.25p 7302
20/12/2021 21.50p 21.67p 20.80p 21.25p 128370
17/12/2021 22.50p 22.80p 20.00p 21.50p 396638
16/12/2021 22.50p 22.82p 22.20p 22.50p 7077
15/12/2021 22.50p 23.00p 22.16p 22.50p 33808
14/12/2021 22.50p 23.40p 22.10p 22.50p 35234
13/12/2021 23.50p 23.60p 22.06p 22.50p 136231
10/12/2021 22.75p 23.80p 22.51p 23.50p 357489
09/12/2021 23.25p 23.25p 22.10p 22.75p 53910
08/12/2021 23.25p 23.25p 23.16p 23.25p 471
07/12/2021 23.25p 23.50p 23.00p 23.25p 127659
06/12/2021 23.25p 23.45p 23.00p 23.25p 163128
03/12/2021 23.50p 23.75p 23.06p 23.25p 269129
02/12/2021 24.25p 24.25p 23.00p 23.50p 275854
01/12/2021 23.50p 24.25p 23.32p 24.25p 355862
30/11/2021 25.50p 25.50p 23.30p 23.50p 470139
29/11/2021 25.75p 26.53p 25.50p 25.50p 548284
26/11/2021 26.00p 26.30p 25.00p 25.75p 330196
25/11/2021 25.25p 26.35p 25.01p 26.25p 340116
24/11/2021 26.75p 26.75p 25.00p 25.25p 584416
23/11/2021 27.50p 27.50p 26.55p 27.00p 79832
22/11/2021 28.00p 28.00p 27.00p 27.50p 127693
19/11/2021 27.25p 28.92p 26.89p 28.00p 210149
18/11/2021 26.75p 27.47p 26.23p 27.25p 131945
17/11/2021 26.75p 27.41p 26.16p 26.75p 6273
16/11/2021 27.50p 27.50p 26.16p 26.75p 98638
15/11/2021 27.00p 27.89p 26.67p 27.50p 69372
12/11/2021 27.00p 28.00p 26.35p 27.00p 185290
11/11/2021 26.50p 27.50p 26.30p 27.00p 231380
10/11/2021 26.50p 26.66p 26.23p 26.50p 22765
09/11/2021 26.50p 26.50p 26.23p 26.50p 52796
08/11/2021 26.50p 26.70p 26.15p 26.50p 38032
05/11/2021 26.50p 26.50p 26.15p 26.50p 24110
04/11/2021 26.50p 27.00p 26.23p 26.50p 64154
03/11/2021 26.50p 26.80p 26.15p 26.50p 59879
02/11/2021 26.50p 26.98p 26.14p 26.50p 132598
01/11/2021 26.75p 27.24p 26.30p 26.50p 56272
29/10/2021 26.75p 26.75p 26.45p 26.75p 19955
28/10/2021 26.50p 27.00p 26.25p 26.75p 395523
27/10/2021 26.50p 26.89p 26.40p 26.50p 74640
26/10/2021 26.50p 26.98p 26.50p 26.50p 52883
25/10/2021 27.75p 27.75p 26.50p 26.50p 139026
22/10/2021 26.50p 26.98p 26.35p 26.50p 38156
21/10/2021 26.50p 26.98p 26.00p 26.50p 137759
20/10/2021 26.00p 26.99p 26.00p 26.50p 117882
19/10/2021 26.00p 26.36p 25.91p 26.00p 33234
18/10/2021 26.25p 27.00p 25.78p 26.00p 41409
15/10/2021 26.25p 26.80p 26.11p 26.25p 64379
14/10/2021 26.25p 26.80p 25.87p 26.25p 21632
13/10/2021 26.25p 26.80p 26.25p 26.25p 25138
12/10/2021 26.50p 26.50p 26.00p 26.25p 38407
11/10/2021 26.50p 27.00p 26.00p 26.50p 138065
08/10/2021 26.25p 26.95p 26.22p 26.50p 142272
07/10/2021 26.50p 26.74p 26.00p 26.25p 245467
06/10/2021 26.50p 26.90p 26.30p 26.50p 50338
05/10/2021 27.50p 27.58p 26.23p 26.50p 213762
04/10/2021 27.50p 27.63p 27.15p 27.50p 108558
01/10/2021 27.50p 27.70p 27.10p 27.50p 89932
30/09/2021 27.50p 27.80p 27.24p 27.50p 74961
29/09/2021 27.75p 28.00p 27.60p 27.75p 115552
28/09/2021 27.50p 28.00p 27.16p 27.75p 211946
27/09/2021 27.50p 27.80p 27.13p 27.50p 142383
24/09/2021 28.50p 28.80p 27.10p 27.50p 272909
23/09/2021 26.25p 27.00p 26.03p 26.50p 414537
22/09/2021 26.25p 26.48p 26.01p 26.25p 301852
21/09/2021 26.75p 27.00p 26.03p 26.25p 478018
20/09/2021 26.50p 27.90p 26.08p 26.75p 214250
17/09/2021 26.00p 27.70p 26.00p 26.50p 411850
16/09/2021 26.75p 26.75p 25.20p 26.00p 1041003
15/09/2021 28.00p 28.92p 27.66p 27.75p 168728
14/09/2021 26.75p 28.00p 26.75p 27.75p 487864
13/09/2021 26.75p 28.00p 26.72p 26.75p 142207
10/09/2021 26.75p 26.99p 26.70p 26.75p 28053
09/09/2021 26.50p 28.00p 26.25p 26.75p 346242
08/09/2021 27.00p 27.00p 26.20p 26.50p 209456
07/09/2021 27.50p 28.00p 26.68p 27.00p 379252
06/09/2021 27.50p 28.33p 27.00p 27.50p 311310
03/09/2021 27.50p 28.50p 26.30p 27.50p 1024659
02/09/2021 26.50p 26.54p 26.00p 26.50p 151984
01/09/2021 26.50p 26.55p 26.05p 26.50p 76957
31/08/2021 26.50p 26.70p 26.15p 26.50p 62230
30/08/2021 25.75p 27.00p 25.75p 26.50p 733505
27/08/2021 25.75p 27.00p 25.75p 26.50p 733505
26/08/2021 25.75p 26.00p 25.75p 25.75p 50443
25/08/2021 25.50p 25.99p 25.41p 25.75p 118367
24/08/2021 25.50p 25.94p 25.35p 25.50p 10988
23/08/2021 25.50p 25.85p 25.30p 25.50p 75898
20/08/2021 25.25p 25.50p 25.25p 25.50p 61505
19/08/2021 25.25p 25.50p 25.08p 25.25p 52952
18/08/2021 25.00p 25.49p 24.77p 25.25p 243139
17/08/2021 25.75p 26.12p 24.69p 25.00p 302315
16/08/2021 25.75p 26.43p 25.26p 25.75p 49243
13/08/2021 26.25p 26.48p 25.75p 25.75p 342102
12/08/2021 26.25p 26.50p 26.22p 26.25p 191328
11/08/2021 26.50p 26.52p 26.00p 26.25p 338890
10/08/2021 26.50p 27.00p 26.00p 26.50p 190138
09/08/2021 26.50p 27.00p 26.10p 26.50p 97939
06/08/2021 26.37p 26.95p 26.32p 26.50p 221863
05/08/2021 26.00p 26.90p 25.92p 26.37p 317073
04/08/2021 25.75p 26.59p 25.50p 26.00p 420574
03/08/2021 27.25p 27.37p 24.75p 25.38p 1270451
02/08/2021 23.00p 28.00p 23.00p 27.25p 4214046
30/07/2021 22.75p 22.80p 22.30p 22.50p 233624
29/07/2021 22.75p 22.81p 22.53p 22.75p 29891
28/07/2021 21.50p 23.50p 21.20p 22.75p 793477
27/07/2021 22.50p 22.50p 19.00p 21.50p 702750
26/07/2021 23.00p 23.00p 22.15p 22.50p 371314
23/07/2021 21.50p 23.00p 21.50p 23.00p 388149
22/07/2021 21.25p 21.90p 21.13p 21.50p 216052
21/07/2021 20.75p 21.50p 20.75p 21.25p 363380
20/07/2021 20.25p 21.50p 20.10p 20.75p 301093
19/07/2021 22.00p 22.39p 20.10p 20.75p 606463

*Close Price adjusted for both dividends and splits