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
15/12/2020 20.00p 21.00p 19.55p 20.50p 44693
14/12/2020 20.00p 20.96p 19.55p 20.00p 113534
11/12/2020 21.00p 21.20p 20.00p 20.00p 127145
10/12/2020 21.50p 21.65p 20.04p 21.00p 174096
09/12/2020 21.50p 21.98p 21.00p 21.50p 139757
08/12/2020 22.50p 22.50p 21.00p 21.50p 191938
07/12/2020 23.00p 23.00p 22.00p 22.50p 93175
04/12/2020 23.00p 23.40p 22.00p 23.00p 68472
03/12/2020 23.00p 23.40p 22.10p 23.00p 100657
02/12/2020 23.00p 24.00p 22.04p 23.00p 64179
01/12/2020 23.00p 23.50p 22.15p 23.00p 96609
30/11/2020 24.50p 26.00p 22.00p 23.00p 447417
27/11/2020 21.00p 21.40p 20.11p 21.00p 135828
26/11/2020 21.00p 22.00p 20.25p 21.00p 68357
25/11/2020 21.00p 21.00p 20.00p 21.00p 162535
24/11/2020 22.00p 22.70p 20.22p 21.00p 306826
23/11/2020 22.00p 22.85p 21.04p 22.00p 94149
20/11/2020 22.50p 23.00p 21.00p 22.00p 103165
19/11/2020 23.00p 23.50p 22.04p 22.50p 90584
18/11/2020 23.00p 23.50p 22.04p 23.00p 138287
17/11/2020 23.50p 23.96p 22.00p 22.00p 105379
16/11/2020 23.00p 24.00p 22.04p 23.50p 359037
13/11/2020 22.50p 23.00p 21.00p 22.00p 135366
12/11/2020 20.50p 23.51p 20.50p 22.50p 384946
10/11/2020 20.50p 20.96p 18.04p 20.00p 664380
09/11/2020 24.50p 24.98p 20.00p 20.50p 824484
06/11/2020 24.00p 24.96p 23.55p 24.00p 80814
05/11/2020 24.00p 24.98p 23.00p 24.00p 99527
04/11/2020 23.50p 25.00p 23.00p 24.00p 110589
03/11/2020 23.00p 23.98p 21.00p 23.50p 429630
02/11/2020 23.00p 23.40p 22.04p 23.00p 96836
30/10/2020 22.70p 23.84p 22.04p 23.00p 291676
29/10/2020 23.50p 24.00p 22.06p 22.20p 262016
28/10/2020 25.00p 25.00p 23.20p 23.50p 162805
27/10/2020 25.00p 25.20p 24.04p 25.00p 66871
26/10/2020 25.00p 26.00p 24.22p 25.00p 300767
23/10/2020 25.00p 25.50p 24.20p 25.00p 109794
22/10/2020 24.50p 26.55p 24.12p 25.00p 117658
21/10/2020 24.50p 24.98p 24.10p 24.50p 179282
20/10/2020 25.50p 25.50p 24.30p 24.50p 73288
19/10/2020 25.00p 25.90p 24.02p 24.50p 219207
16/10/2020 23.50p 24.00p 23.33p 23.50p 152496
15/10/2020 25.20p 25.40p 22.22p 23.50p 430430
14/10/2020 25.50p 25.64p 24.40p 25.20p 100605
13/10/2020 25.50p 25.98p 24.11p 25.00p 279919
12/10/2020 26.50p 26.50p 25.04p 25.50p 118334
09/10/2020 26.00p 27.00p 25.04p 26.50p 136008
08/10/2020 26.00p 27.00p 25.04p 26.00p 108525
07/10/2020 26.00p 26.35p 25.02p 26.00p 279637
06/10/2020 26.00p 26.60p 25.00p 26.00p 129970
05/10/2020 25.50p 26.70p 24.20p 26.00p 144840
02/10/2020 26.50p 26.98p 24.35p 25.50p 430143
01/10/2020 27.50p 27.50p 26.00p 26.50p 245865
30/09/2020 28.00p 28.40p 27.02p 28.00p 159859
29/09/2020 28.50p 28.70p 27.02p 28.00p 202603
28/09/2020 29.00p 29.00p 27.00p 28.50p 256864
25/09/2020 28.00p 28.96p 27.02p 28.00p 62878
24/09/2020 28.50p 28.96p 27.00p 28.00p 134236
23/09/2020 28.00p 28.80p 27.00p 28.50p 124772
22/09/2020 29.50p 29.50p 27.20p 28.00p 338341
21/09/2020 30.50p 30.50p 26.00p 27.50p 400762
18/09/2020 29.00p 32.00p 29.00p 30.00p 764256
17/09/2020 28.50p 30.40p 28.50p 29.00p 307510
16/09/2020 29.50p 29.96p 28.38p 28.50p 436588
15/09/2020 26.50p 31.00p 26.02p 30.00p 766452
14/09/2020 27.50p 32.00p 26.00p 28.00p 2540435
11/09/2020 23.00p 23.70p 22.20p 22.50p 304263
10/09/2020 25.20p 25.49p 22.26p 23.00p 842052
09/09/2020 26.50p 26.65p 25.00p 25.20p 148304
08/09/2020 26.50p 27.00p 25.00p 26.50p 427539
07/09/2020 26.70p 27.39p 26.01p 26.50p 98167
04/09/2020 25.50p 28.00p 25.50p 26.70p 153493
03/09/2020 26.00p 28.00p 25.00p 25.50p 131526
02/09/2020 26.00p 26.98p 25.60p 26.00p 96364
01/09/2020 26.50p 27.00p 25.00p 26.00p 296618
28/08/2020 27.00p 27.98p 26.00p 27.00p 303967
27/08/2020 28.00p 29.00p 27.00p 27.00p 273770
26/08/2020 28.00p 29.20p 27.00p 28.00p 71691
25/08/2020 27.00p 31.00p 26.00p 28.00p 269556
24/08/2020 27.50p 27.98p 26.00p 27.00p 143478
21/08/2020 29.00p 29.30p 27.01p 27.50p 234499
20/08/2020 29.00p 29.98p 28.02p 29.00p 181686
19/08/2020 28.00p 30.00p 27.00p 29.00p 203381
18/08/2020 29.00p 30.00p 27.63p 28.00p 336407
17/08/2020 32.00p 33.00p 28.00p 29.00p 421443
14/08/2020 31.50p 33.00p 30.50p 32.00p 549415
13/08/2020 30.00p 33.00p 29.00p 33.00p 719001
12/08/2020 25.00p 30.70p 24.50p 30.00p 536106
11/08/2020 26.00p 27.00p 24.00p 25.00p 221832
10/08/2020 26.00p 27.00p 25.35p 26.00p 240632
07/08/2020 24.00p 27.00p 23.00p 26.00p 296340
06/08/2020 24.00p 25.00p 23.19p 24.00p 182416
05/08/2020 22.50p 24.90p 22.17p 24.00p 575249
04/08/2020 25.50p 26.00p 22.15p 22.50p 891769
03/08/2020 28.00p 28.32p 25.00p 25.50p 976252
31/07/2020 28.50p 29.00p 27.00p 28.00p 270164
30/07/2020 28.50p 32.80p 27.00p 28.50p 1212813
29/07/2020 23.50p 29.67p 23.40p 29.00p 1279483
28/07/2020 25.50p 26.00p 22.37p 23.50p 1570761
27/07/2020 28.50p 29.00p 25.10p 25.50p 944931
24/07/2020 27.50p 29.80p 24.33p 27.00p 3412680
23/07/2020 22.50p 47.00p 22.50p 26.50p 17345552
22/07/2020 14.25p 15.48p 13.67p 15.00p 405878
21/07/2020 14.75p 14.98p 13.60p 14.25p 182476
20/07/2020 15.00p 15.50p 14.52p 14.75p 169380
17/07/2020 13.25p 15.40p 13.25p 15.00p 648495
16/07/2020 12.75p 13.70p 12.00p 13.25p 1000162
15/07/2020 11.75p 11.99p 11.50p 11.75p 102505
14/07/2020 11.00p 11.88p 10.65p 11.75p 594308
13/07/2020 12.25p 12.25p 10.60p 11.00p 518084
10/07/2020 12.75p 13.00p 12.00p 12.25p 205648
09/07/2020 12.75p 12.95p 12.29p 12.75p 154909
08/07/2020 13.25p 13.35p 12.75p 12.75p 113845
07/07/2020 13.25p 13.30p 13.01p 13.25p 72303
06/07/2020 13.25p 13.50p 13.00p 13.25p 241363
03/07/2020 13.50p 13.68p 13.00p 13.25p 199881
02/07/2020 13.75p 13.75p 13.19p 13.50p 56052
01/07/2020 14.00p 14.00p 13.51p 13.75p 74412
30/06/2020 14.00p 14.00p 13.52p 14.00p 114418
29/06/2020 14.00p 14.00p 13.60p 14.00p 70192
26/06/2020 14.00p 14.10p 13.71p 14.00p 103671
25/06/2020 14.00p 14.10p 13.71p 14.00p 113163
24/06/2020 14.00p 14.19p 13.77p 14.00p 96081
23/06/2020 14.00p 14.22p 13.65p 14.00p 120797
22/06/2020 14.00p 14.30p 13.92p 14.00p 5251
19/06/2020 14.00p 14.50p 13.75p 13.75p 178440
18/06/2020 14.00p 14.60p 13.86p 14.00p 96965
17/06/2020 14.75p 14.75p 13.78p 14.00p 262361
16/06/2020 14.75p 14.79p 14.56p 14.75p 85342
15/06/2020 15.50p 15.50p 14.56p 14.75p 66702
12/06/2020 15.00p 15.50p 14.56p 15.50p 281589
11/06/2020 15.00p 15.50p 14.60p 15.50p 69891
10/06/2020 15.00p 15.19p 14.50p 15.00p 189509
09/06/2020 15.25p 15.30p 14.65p 15.00p 156351
08/06/2020 15.50p 15.90p 15.05p 15.25p 305884
05/06/2020 15.75p 16.00p 15.00p 15.50p 346763
04/06/2020 15.75p 16.00p 15.67p 15.75p 269479
03/06/2020 17.00p 17.45p 15.60p 15.75p 462920
02/06/2020 15.00p 16.50p 14.73p 16.25p 376589
01/06/2020 15.00p 15.00p 14.65p 15.00p 247045
29/05/2020 15.25p 15.25p 14.65p 15.00p 147976
28/05/2020 15.00p 15.33p 14.70p 15.25p 93899
27/05/2020 15.00p 15.34p 14.52p 15.00p 292410
26/05/2020 14.25p 15.40p 14.03p 15.00p 694229
25/05/2020 16.00p 16.00p 15.50p 15.75p 89958
22/05/2020 16.00p 16.00p 15.50p 15.75p 89958
21/05/2020 16.00p 16.00p 15.52p 16.00p 142501
20/05/2020 16.50p 16.78p 15.52p 16.00p 344620
19/05/2020 16.25p 16.95p 16.10p 16.50p 210987
18/05/2020 16.00p 16.33p 15.57p 16.25p 290821
15/05/2020 15.00p 16.30p 15.00p 16.00p 257694
14/05/2020 15.00p 15.32p 14.55p 15.00p 119155
13/05/2020 15.75p 15.85p 14.58p 15.00p 117240
12/05/2020 15.75p 16.00p 15.51p 15.75p 121645
11/05/2020 15.75p 16.01p 15.51p 15.75p 153144
08/05/2020 16.00p 16.17p 15.50p 15.75p 192524
07/05/2020 16.00p 16.17p 15.50p 15.75p 192524
06/05/2020 16.75p 16.85p 15.50p 16.00p 222148
05/05/2020 16.25p 17.24p 16.00p 17.00p 420462
04/05/2020 16.25p 16.43p 16.01p 16.25p 148008
01/05/2020 17.75p 17.75p 16.10p 16.25p 426789
30/04/2020 17.25p 18.00p 17.00p 17.75p 566644
29/04/2020 15.75p 21.90p 15.05p 18.00p 3212144
28/04/2020 15.00p 16.00p 14.73p 15.75p 319670
27/04/2020 15.25p 15.40p 14.55p 15.00p 401755
24/04/2020 15.25p 15.33p 14.66p 15.25p 218669
23/04/2020 14.50p 15.45p 14.23p 15.25p 409130
22/04/2020 14.75p 14.75p 14.14p 14.50p 159058
21/04/2020 15.50p 15.50p 14.50p 14.75p 217282
20/04/2020 15.75p 15.85p 15.15p 15.50p 254990
17/04/2020 16.25p 16.88p 15.60p 15.75p 371016
16/04/2020 16.00p 16.33p 15.55p 16.25p 272748
15/04/2020 16.00p 17.70p 15.60p 16.00p 1111873
14/04/2020 11.25p 16.90p 11.01p 15.75p 2892398
13/04/2020 11.75p 12.05p 11.00p 11.25p 774974
10/04/2020 11.75p 12.05p 11.00p 11.25p 774974
09/04/2020 11.75p 12.05p 11.00p 11.25p 774974
08/04/2020 11.75p 12.25p 11.10p 11.75p 183065
07/04/2020 12.00p 12.44p 11.75p 11.75p 197105
06/04/2020 10.25p 12.70p 10.15p 12.00p 1700557
03/04/2020 10.50p 11.50p 10.14p 11.00p 287952
02/04/2020 11.25p 11.33p 10.10p 10.50p 584659
01/04/2020 11.50p 11.70p 11.01p 11.25p 417544
31/03/2020 12.00p 12.08p 11.00p 11.75p 422702
30/03/2020 13.03p 13.55p 11.50p 12.00p 921874
27/03/2020 13.25p 13.47p 12.56p 12.75p 293833
26/03/2020 13.25p 13.65p 12.52p 13.25p 654311
25/03/2020 13.00p 13.90p 12.63p 13.25p 700256
24/03/2020 12.50p 13.98p 12.30p 13.00p 914767
23/03/2020 12.25p 12.90p 9.75p 12.50p 1455892
20/03/2020 12.00p 12.50p 11.65p 12.25p 514646
19/03/2020 12.00p 12.48p 11.55p 12.00p 393730
18/03/2020 12.75p 12.98p 11.02p 12.00p 792233
17/03/2020 11.00p 13.20p 8.67p 13.00p 1465450
16/03/2020 13.25p 13.25p 10.77p 11.00p 1814113
13/03/2020 13.50p 14.51p 13.00p 13.25p 1659535
12/03/2020 16.00p 16.00p 13.02p 13.50p 1828331
11/03/2020 16.50p 18.40p 16.00p 16.00p 1046206
10/03/2020 18.00p 19.24p 16.50p 17.00p 2203492
09/03/2020 15.50p 18.20p 14.60p 16.75p 2121806

*Close Price adjusted for both dividends and splits