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
16/09/2019 8.50p 8.70p 8.06p 8.50p 42915
13/09/2019 8.50p 8.89p 8.30p 8.50p 148651
12/09/2019 8.50p 8.50p 8.49p 8.50p 50000
11/09/2019 8.50p 8.50p 8.10p 8.50p 52500
10/09/2019 8.50p 8.50p 8.25p 8.50p 182696
09/09/2019 8.25p 8.89p 8.00p 8.50p 269688
06/09/2019 8.25p 8.25p 8.25p 8.25p 25000
05/09/2019 8.50p 8.75p 8.15p 8.25p 248224
04/09/2019 8.50p 9.00p 8.50p 8.50p 13662
03/09/2019 8.50p 8.90p 8.50p 8.50p 35205
02/09/2019 9.00p 9.00p 8.46p 8.50p 153789
30/08/2019 9.00p 9.25p 9.00p 9.25p 114276
29/08/2019 9.25p 9.28p 9.01p 9.25p 365788
28/08/2019 9.50p 9.50p 9.00p 9.25p 60000
27/08/2019 9.50p 9.50p 9.02p 9.50p 136549
23/08/2019 9.50p 9.50p 9.05p 9.50p 106052
22/08/2019 9.25p 9.90p 9.25p 9.50p 347734
21/08/2019 8.75p 9.00p 8.62p 9.00p 36000
20/08/2019 9.00p 9.00p 8.50p 8.75p 98185
19/08/2019 9.00p 9.00p 8.75p 9.00p 10674
16/08/2019 9.00p 9.00p 8.60p 9.00p 5970
15/08/2019 9.00p 9.25p 8.54p 9.00p 249817
14/08/2019 9.50p 9.50p 9.00p 9.00p 44659
13/08/2019 9.50p 9.60p 9.10p 9.50p 95053
12/08/2019 9.50p 9.65p 9.00p 9.50p 84386
09/08/2019 9.50p 9.50p 9.40p 9.50p 14773
08/08/2019 9.00p 9.50p 8.85p 9.50p 31121
07/08/2019 9.75p 9.75p 8.75p 9.00p 235777
06/08/2019 9.75p 9.80p 9.51p 9.75p 178127
05/08/2019 10.25p 10.35p 9.75p 9.75p 47189
02/08/2019 10.25p 10.39p 10.16p 10.25p 54572
01/08/2019 10.50p 10.50p 10.25p 10.25p 0
31/07/2019 10.50p 10.50p 10.16p 10.25p 27356
30/07/2019 10.25p 10.90p 10.01p 10.25p 160427
29/07/2019 10.25p 10.47p 10.05p 10.25p 100000
26/07/2019 10.75p 10.75p 10.00p 10.25p 255180
25/07/2019 10.75p 10.75p 10.53p 10.75p 77668
24/07/2019 11.50p 12.00p 10.50p 10.75p 425690
23/07/2019 10.25p 12.00p 10.25p 11.50p 617278
22/07/2019 9.50p 10.50p 9.25p 10.25p 903535
19/07/2019 7.75p 10.40p 7.75p 9.50p 1410741
18/07/2019 7.75p 7.96p 7.55p 7.75p 197806
17/07/2019 7.75p 7.75p 7.69p 7.75p 6700
16/07/2019 7.85p 7.96p 7.51p 7.75p 315280
15/07/2019 7.85p 8.00p 7.85p 7.85p 23141
12/07/2019 7.85p 7.99p 7.69p 7.85p 16236
11/07/2019 7.85p 8.00p 7.50p 7.85p 141187
10/07/2019 7.85p 8.00p 7.69p 7.85p 61525
09/07/2019 7.85p 7.98p 7.69p 7.85p 47503
08/07/2019 8.25p 8.25p 7.55p 7.85p 81897
05/07/2019 8.25p 8.25p 7.63p 8.25p 161747
04/07/2019 8.25p 8.46p 8.00p 8.25p 137513
03/07/2019 8.75p 8.78p 8.10p 8.25p 188814
02/07/2019 8.75p 8.95p 8.75p 8.75p 113308
01/07/2019 9.00p 9.00p 8.50p 8.75p 113355
28/06/2019 9.00p 9.18p 8.55p 9.00p 95009
27/06/2019 9.00p 9.18p 8.50p 9.00p 207645
26/06/2019 9.25p 9.25p 8.73p 9.00p 54104
25/06/2019 9.25p 9.25p 9.20p 9.25p 2526
24/06/2019 9.25p 9.33p 8.75p 9.25p 116479
21/06/2019 9.50p 9.59p 9.00p 9.25p 68719
20/06/2019 9.50p 9.67p 9.00p 9.50p 196131
19/06/2019 9.50p 9.78p 9.02p 9.50p 276573
18/06/2019 8.75p 9.50p 8.61p 9.50p 401294
17/06/2019 9.00p 9.25p 8.66p 8.75p 148585
14/06/2019 9.75p 9.75p 8.63p 9.00p 437936
13/06/2019 10.75p 10.75p 9.20p 10.00p 168020
12/06/2019 10.75p 10.75p 10.50p 10.75p 39980
11/06/2019 10.75p 11.00p 10.60p 10.75p 289176
10/06/2019 10.75p 11.00p 10.51p 10.75p 60056
07/06/2019 10.75p 11.00p 10.50p 10.75p 373278
06/06/2019 11.50p 11.50p 10.58p 10.75p 76199
05/06/2019 11.25p 11.73p 10.67p 11.50p 113885
04/06/2019 11.00p 11.40p 10.67p 11.00p 67415
03/06/2019 10.75p 11.00p 10.66p 11.00p 75804
31/05/2019 10.75p 11.00p 10.60p 11.00p 212210
30/05/2019 11.50p 11.50p 10.60p 10.75p 133581
29/05/2019 11.75p 11.75p 11.50p 11.50p 98162
28/05/2019 12.25p 12.25p 11.51p 11.75p 315247
24/05/2019 12.00p 12.74p 11.64p 12.25p 381829
23/05/2019 11.50p 12.40p 11.50p 12.00p 670249
22/05/2019 11.00p 11.95p 10.99p 11.50p 747465
21/05/2019 10.25p 11.48p 10.10p 11.00p 293099
20/05/2019 10.75p 10.75p 10.09p 10.25p 180029
17/05/2019 11.00p 11.00p 10.50p 10.75p 92548
16/05/2019 12.25p 12.25p 10.65p 11.00p 483123
15/05/2019 11.25p 13.70p 11.13p 12.25p 1734594
14/05/2019 10.00p 11.25p 9.00p 11.25p 1057244
13/05/2019 10.88p 11.24p 9.18p 10.00p 1100753
10/05/2019 7.50p 13.35p 7.50p 10.88p 5578915
09/05/2019 7.00p 7.24p 7.00p 7.00p 23923
08/05/2019 7.00p 7.25p 6.70p 7.00p 19008
07/05/2019 7.00p 7.30p 6.70p 7.00p 114739
03/05/2019 7.00p 8.00p 6.52p 7.00p 297797
02/05/2019 6.60p 6.60p 6.60p 6.60p 0
01/05/2019 6.60p 6.80p 6.25p 6.60p 76434
30/04/2019 6.60p 6.80p 6.36p 6.60p 33974
29/04/2019 6.60p 6.90p 6.22p 6.60p 51889
26/04/2019 6.60p 6.60p 6.36p 6.60p 134618
25/04/2019 6.60p 6.90p 6.51p 6.60p 50902
24/04/2019 6.60p 6.90p 6.20p 6.60p 259037
23/04/2019 6.60p 6.77p 6.36p 6.60p 45100
18/04/2019 6.60p 6.60p 6.60p 6.60p 0
17/04/2019 6.60p 6.85p 6.35p 6.60p 89651
16/04/2019 6.25p 6.90p 6.22p 6.60p 292723
15/04/2019 6.25p 6.38p 6.25p 6.25p 63649
12/04/2019 6.25p 6.25p 6.13p 6.25p 18558
11/04/2019 6.25p 6.25p 6.13p 6.25p 37454
10/04/2019 6.25p 6.25p 6.13p 6.25p 123034
09/04/2019 6.25p 6.40p 6.25p 6.25p 46875
08/04/2019 6.25p 6.38p 6.25p 6.25p 13861
05/04/2019 6.25p 6.40p 6.14p 6.25p 97313
04/04/2019 6.25p 6.45p 6.14p 6.25p 21505
03/04/2019 6.25p 6.50p 6.14p 6.25p 63194
02/04/2019 6.25p 6.38p 6.10p 6.25p 80431
01/04/2019 6.25p 6.38p 6.10p 6.25p 52107
29/03/2019 6.25p 6.38p 6.25p 6.25p 24749
28/03/2019 6.25p 6.38p 6.25p 6.25p 114592
27/03/2019 6.25p 6.36p 6.01p 6.25p 47840
26/03/2019 6.25p 6.38p 6.05p 6.25p 67580
25/03/2019 6.50p 6.64p 6.13p 6.25p 238501
22/03/2019 6.50p 6.51p 6.15p 6.50p 93949
21/03/2019 6.25p 6.90p 6.25p 6.75p 978764
20/03/2019 7.25p 7.25p 6.10p 6.25p 244981
19/03/2019 7.00p 7.49p 6.75p 7.25p 295977
18/03/2019 6.75p 7.20p 6.55p 7.00p 419109
15/03/2019 6.00p 7.45p 6.00p 6.75p 858968
14/03/2019 6.00p 6.00p 5.61p 5.75p 238975
13/03/2019 5.75p 6.00p 5.69p 6.00p 155250
12/03/2019 6.25p 6.25p 5.50p 5.75p 492380
11/03/2019 6.25p 6.25p 6.01p 6.25p 10081
08/03/2019 6.25p 6.25p 6.00p 6.25p 136114
07/03/2019 6.25p 6.30p 6.25p 6.25p 8000
06/03/2019 6.60p 6.60p 6.00p 6.25p 261080
05/03/2019 6.60p 6.60p 6.32p 6.35p 70573
04/03/2019 6.60p 6.60p 6.32p 6.60p 32051
01/03/2019 6.40p 6.75p 6.32p 6.60p 21372
28/02/2019 6.75p 6.75p 6.09p 6.40p 185021
27/02/2019 6.75p 6.75p 6.50p 6.75p 5244
26/02/2019 6.75p 6.90p 6.50p 6.75p 165819
25/02/2019 6.75p 6.90p 6.50p 6.75p 78013
22/02/2019 6.75p 7.00p 6.75p 6.75p 1000
21/02/2019 7.10p 7.10p 6.51p 6.75p 176814
20/02/2019 6.85p 7.10p 6.70p 7.10p 147520
19/02/2019 6.85p 6.90p 6.73p 6.85p 67868
18/02/2019 7.10p 7.24p 6.70p 6.85p 188451
15/02/2019 7.10p 7.22p 6.74p 7.10p 108600
14/02/2019 7.10p 7.10p 6.79p 7.10p 28050
13/02/2019 7.10p 7.30p 6.76p 7.10p 96427
12/02/2019 7.10p 7.10p 7.10p 7.10p 0
11/02/2019 7.45p 7.60p 6.90p 7.10p 192335
08/02/2019 7.60p 7.60p 7.50p 7.60p 13913
07/02/2019 7.60p 7.60p 7.60p 7.60p 0
06/02/2019 7.60p 7.60p 7.60p 7.60p 24722
05/02/2019 7.75p 7.90p 7.25p 7.60p 141329
04/02/2019 7.85p 7.95p 7.55p 7.75p 88609
01/02/2019 7.85p 7.85p 7.51p 7.85p 24127
31/01/2019 7.85p 8.12p 7.50p 7.85p 66182
30/01/2019 8.25p 8.25p 7.55p 7.85p 146094
29/01/2019 8.50p 8.50p 8.01p 8.25p 72816
28/01/2019 8.50p 8.70p 8.18p 8.50p 50726
25/01/2019 8.50p 8.70p 8.18p 8.50p 33030
24/01/2019 8.50p 8.74p 8.50p 8.50p 10872
23/01/2019 8.50p 8.74p 8.15p 8.50p 94287
22/01/2019 8.50p 8.50p 8.15p 8.50p 12500
21/01/2019 8.25p 8.77p 8.03p 8.50p 143642
18/01/2019 8.25p 8.38p 8.15p 8.25p 52687
17/01/2019 8.25p 8.40p 8.05p 8.25p 93588
16/01/2019 7.75p 8.50p 7.75p 8.25p 213356
15/01/2019 7.75p 7.75p 7.63p 7.75p 1466
14/01/2019 7.50p 8.00p 7.50p 7.75p 79431
11/01/2019 7.50p 7.50p 7.19p 7.50p 1470
10/01/2019 6.75p 8.00p 6.75p 7.50p 268336
09/01/2019 6.75p 6.75p 6.75p 6.75p 0
08/01/2019 6.75p 6.90p 6.62p 6.75p 125834
07/01/2019 6.75p 6.90p 6.51p 6.75p 29961
04/01/2019 6.75p 6.90p 6.60p 6.75p 7431
03/01/2019 6.75p 6.75p 6.60p 6.75p 23380
02/01/2019 6.75p 6.90p 6.75p 6.75p 34007
31/12/2018 6.75p 6.78p 6.75p 6.75p 7360
28/12/2018 6.75p 6.80p 6.55p 6.75p 31569
27/12/2018 6.75p 6.78p 6.67p 6.75p 120000
24/12/2018 6.75p 6.75p 6.56p 6.65p 4574
21/12/2018 6.75p 6.75p 6.55p 6.65p 52653
20/12/2018 6.75p 6.85p 6.60p 6.65p 43784
19/12/2018 7.25p 7.25p 6.56p 6.75p 188342
18/12/2018 7.25p 7.33p 7.00p 7.25p 164619
17/12/2018 7.25p 7.25p 7.06p 7.25p 28399
14/12/2018 7.50p 7.53p 7.05p 7.25p 156043
13/12/2018 7.75p 7.75p 7.25p 7.50p 50156
12/12/2018 7.75p 7.75p 7.75p 7.75p 0
11/12/2018 7.75p 7.75p 7.53p 7.75p 45603
10/12/2018 7.75p 7.80p 7.75p 7.75p 66376
07/12/2018 8.00p 8.00p 7.50p 7.75p 180597
06/12/2018 8.00p 8.00p 7.60p 8.00p 5445
05/12/2018 8.25p 8.25p 7.60p 8.00p 76275
04/12/2018 8.00p 8.40p 8.00p 8.25p 180478
03/12/2018 8.50p 8.50p 8.00p 8.00p 81843
30/11/2018 8.00p 8.70p 8.00p 8.50p 68577
29/11/2018 7.50p 8.50p 7.50p 8.00p 407906

*Close Price adjusted for both dividends and splits