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
16/07/2021 21.75p 22.59p 21.75p 22.00p 241824
15/07/2021 21.00p 22.50p 21.00p 22.00p 463839
14/07/2021 19.50p 22.22p 19.24p 21.00p 1666132
13/07/2021 19.75p 20.10p 19.00p 19.00p 1985879
12/07/2021 18.75p 20.95p 18.75p 20.50p 380917
09/07/2021 18.75p 19.00p 18.50p 18.75p 107844
08/07/2021 18.00p 19.00p 17.81p 18.75p 806848
07/07/2021 18.00p 18.48p 17.61p 18.00p 213300
06/07/2021 17.50p 18.00p 17.00p 18.00p 514827
05/07/2021 17.00p 17.50p 16.72p 17.50p 378732
02/07/2021 17.50p 17.50p 16.90p 17.00p 365031
01/07/2021 17.50p 17.50p 17.03p 17.50p 38607
30/06/2021 17.50p 17.56p 17.21p 17.50p 57337
29/06/2021 17.50p 17.65p 17.20p 17.50p 213935
28/06/2021 17.50p 17.70p 17.23p 17.50p 49563
25/06/2021 17.75p 17.75p 17.23p 17.50p 173775
24/06/2021 17.75p 17.95p 17.50p 17.75p 22112
23/06/2021 17.75p 17.75p 17.50p 17.75p 37297
22/06/2021 18.25p 18.49p 17.51p 17.75p 229556
21/06/2021 18.75p 18.75p 18.00p 18.25p 269846
18/06/2021 19.00p 19.00p 18.51p 18.75p 162329
17/06/2021 19.00p 19.00p 18.53p 19.00p 47258
16/06/2021 19.25p 20.00p 18.61p 19.00p 47790
15/06/2021 19.50p 19.50p 18.61p 19.25p 52678
14/06/2021 19.50p 19.69p 19.05p 19.50p 106886
11/06/2021 19.50p 19.70p 19.50p 19.50p 53210
10/06/2021 19.50p 19.90p 19.02p 19.50p 44195
09/06/2021 19.25p 19.50p 19.10p 19.50p 117974
08/06/2021 20.25p 20.35p 19.27p 19.50p 447418
07/06/2021 19.50p 21.90p 19.50p 20.25p 1481811
04/06/2021 19.50p 19.80p 19.00p 19.50p 99228
03/06/2021 20.00p 20.00p 19.20p 19.50p 378995
02/06/2021 19.25p 20.00p 19.25p 19.50p 301497
01/06/2021 18.50p 19.25p 18.35p 19.25p 277248
31/05/2021 18.50p 18.98p 18.35p 18.50p 125989
28/05/2021 18.50p 18.98p 18.35p 18.50p 125989
27/05/2021 17.00p 19.23p 17.00p 18.50p 1241256
26/05/2021 17.00p 17.33p 16.52p 17.00p 168878
25/05/2021 17.00p 17.25p 16.52p 17.00p 169118
24/05/2021 17.00p 17.33p 16.75p 17.00p 51689
21/05/2021 17.50p 17.88p 17.00p 17.00p 381622
20/05/2021 16.75p 17.90p 16.65p 17.50p 431534
19/05/2021 16.75p 16.85p 16.60p 16.75p 46979
18/05/2021 17.50p 17.72p 16.51p 16.75p 423035
17/05/2021 17.50p 17.85p 17.20p 17.50p 215898
14/05/2021 17.50p 17.70p 17.03p 17.50p 143666
13/05/2021 18.00p 18.00p 16.60p 17.50p 1051013
12/05/2021 18.50p 18.95p 18.17p 18.50p 295583
11/05/2021 20.00p 20.00p 18.00p 18.75p 812982
10/05/2021 20.50p 20.50p 19.50p 20.00p 123296
07/05/2021 20.50p 20.72p 20.00p 20.50p 154146
06/05/2021 21.50p 21.50p 20.01p 20.50p 291699
05/05/2021 22.50p 22.50p 21.00p 21.75p 221007
04/05/2021 22.50p 22.95p 22.00p 22.50p 197479
03/05/2021 22.50p 22.90p 22.00p 22.50p 87256
30/04/2021 22.50p 22.89p 22.00p 22.50p 87256
29/04/2021 23.75p 23.90p 22.17p 22.50p 256030
28/04/2021 23.75p 24.45p 23.04p 23.75p 40797
27/04/2021 23.75p 24.46p 23.16p 23.75p 122445
26/04/2021 24.00p 24.40p 23.00p 23.75p 173932
23/04/2021 22.50p 24.99p 22.50p 24.00p 963325
22/04/2021 23.00p 23.00p 22.00p 22.50p 427806
21/04/2021 24.25p 24.45p 22.67p 23.00p 432721
20/04/2021 24.00p 24.50p 23.80p 24.25p 296663
19/04/2021 24.50p 24.85p 23.24p 24.00p 502039
16/04/2021 21.75p 24.98p 21.60p 24.50p 1647603
15/04/2021 19.75p 21.88p 19.58p 21.75p 698066
14/04/2021 20.25p 20.37p 19.58p 19.75p 379951
13/04/2021 20.75p 20.90p 20.10p 20.25p 415241
12/04/2021 20.75p 21.00p 20.50p 20.75p 323988
09/04/2021 21.25p 21.39p 20.50p 21.00p 297434
08/04/2021 22.00p 22.37p 21.00p 21.25p 698040
07/04/2021 21.00p 22.50p 21.00p 22.25p 832204
06/04/2021 20.50p 21.50p 20.02p 21.00p 1005957
05/04/2021 18.50p 21.40p 18.30p 20.50p 2397912
02/04/2021 18.50p 21.40p 18.30p 20.50p 2397912
01/04/2021 18.50p 21.40p 18.30p 20.50p 2397912
31/03/2021 16.50p 18.90p 16.15p 18.25p 845859
30/03/2021 15.00p 16.90p 15.00p 16.25p 997011
29/03/2021 14.25p 14.50p 14.05p 14.25p 65917
26/03/2021 14.25p 14.45p 14.17p 14.25p 45770
25/03/2021 14.25p 14.50p 14.10p 14.25p 78921
24/03/2021 15.00p 15.05p 14.51p 14.75p 66255
23/03/2021 15.00p 15.50p 14.50p 15.00p 111237
22/03/2021 15.25p 15.49p 14.55p 15.00p 124818
19/03/2021 15.25p 15.50p 15.01p 15.25p 102293
18/03/2021 15.00p 15.50p 14.50p 15.25p 241259
17/03/2021 15.00p 15.48p 14.52p 15.25p 59600
16/03/2021 15.00p 15.48p 14.52p 15.00p 57600
15/03/2021 15.25p 15.50p 14.60p 15.00p 1515820
12/03/2021 16.50p 16.50p 15.00p 15.25p 286417
11/03/2021 16.50p 16.99p 16.40p 16.50p 218479
10/03/2021 15.50p 16.78p 15.50p 16.50p 270926
09/03/2021 15.50p 15.88p 15.00p 15.50p 67460
08/03/2021 15.25p 15.77p 15.00p 15.50p 127630
05/03/2021 15.25p 15.49p 15.13p 15.25p 90440
04/03/2021 15.00p 15.48p 14.75p 15.00p 60103
03/03/2021 15.00p 15.50p 14.52p 15.00p 43419
02/03/2021 15.00p 15.20p 14.56p 15.00p 34636
01/03/2021 15.25p 15.50p 14.52p 15.00p 96964
26/02/2021 15.35p 15.50p 15.00p 15.25p 132746
25/02/2021 16.25p 16.25p 15.10p 15.35p 429749
24/02/2021 15.50p 16.50p 15.30p 16.25p 253677
23/02/2021 16.25p 16.33p 15.50p 16.00p 155289
22/02/2021 16.75p 16.75p 16.00p 16.25p 81018
19/02/2021 16.75p 17.00p 16.51p 16.75p 28014
18/02/2021 17.00p 17.48p 16.50p 17.00p 42338
17/02/2021 17.00p 17.48p 16.53p 17.00p 66625
16/02/2021 17.50p 17.81p 16.53p 17.00p 144591
15/02/2021 17.00p 17.87p 16.53p 17.50p 235620
12/02/2021 16.25p 17.40p 16.02p 17.00p 65489
11/02/2021 16.75p 16.99p 16.01p 16.25p 123107
10/02/2021 17.25p 17.48p 16.51p 16.75p 342383
09/02/2021 18.75p 19.46p 16.66p 17.25p 373995
08/02/2021 18.25p 18.35p 18.01p 18.25p 25865
05/02/2021 18.25p 18.35p 18.00p 18.25p 68942
04/02/2021 17.75p 18.49p 17.65p 18.25p 93101
03/02/2021 17.75p 17.87p 17.50p 17.75p 106140
02/02/2021 17.25p 18.00p 17.25p 17.75p 73968
01/02/2021 16.75p 17.50p 16.73p 17.25p 204663
29/01/2021 17.25p 17.46p 16.40p 16.75p 254019
28/01/2021 18.50p 18.50p 17.03p 17.50p 262223
27/01/2021 19.50p 19.77p 18.03p 18.50p 286022
26/01/2021 20.25p 20.90p 19.02p 19.50p 174741
25/01/2021 19.25p 21.00p 18.87p 20.25p 446146
22/01/2021 19.00p 19.96p 18.52p 19.25p 212282
21/01/2021 18.25p 19.00p 17.65p 18.50p 160924
20/01/2021 18.25p 18.25p 17.50p 18.25p 91178
19/01/2021 18.25p 18.25p 17.65p 18.25p 22425
18/01/2021 18.25p 18.25p 17.60p 18.25p 75416
15/01/2021 18.25p 18.35p 17.50p 18.25p 98139
14/01/2021 18.25p 18.25p 17.53p 18.25p 46519
13/01/2021 18.25p 20.00p 17.53p 18.25p 86166
12/01/2021 18.25p 18.40p 17.53p 18.25p 94217
11/01/2021 18.25p 18.35p 17.53p 18.25p 62162
08/01/2021 18.25p 18.75p 17.53p 18.25p 212124
07/01/2021 16.50p 19.00p 16.19p 18.25p 459101
06/01/2021 16.25p 16.60p 16.01p 16.50p 196478
05/01/2021 16.25p 16.50p 16.00p 16.25p 104361
04/01/2021 16.25p 16.50p 16.00p 16.25p 416086
31/12/2020 17.00p 17.00p 16.00p 16.50p 128494
30/12/2020 17.50p 17.70p 16.30p 17.00p 316991
29/12/2020 18.00p 18.25p 17.00p 17.50p 303697
25/12/2020 17.50p 18.95p 17.15p 18.00p 112577
24/12/2020 17.50p 18.95p 17.15p 18.00p 112577
23/12/2020 16.50p 18.63p 16.20p 17.50p 544012
22/12/2020 17.50p 17.98p 16.18p 16.50p 585398
21/12/2020 20.50p 20.50p 17.10p 17.50p 877958
18/12/2020 20.00p 20.38p 19.35p 19.50p 207987
17/12/2020 20.50p 21.00p 19.35p 20.00p 127015
16/12/2020 20.50p 21.00p 20.15p 20.50p 55437
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

*Close Price adjusted for both dividends and splits