Symphony International Holdings Ltd. (SIHL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Symphony International Holdings Ltd.

Date Open High Low Close* Volume
20/09/2019 0.62p 0.62p 0.61p 0.61p 50
19/09/2019 0.62p 0.61p 0.61p 0.61p 0
18/09/2019 0.62p 0.62p 0.61p 0.61p 120000
17/09/2019 0.62p 0.62p 0.61p 0.61p 10000
16/09/2019 0.62p 0.62p 0.60p 0.61p 85515
13/09/2019 0.62p 0.62p 0.61p 0.61p 15000
12/09/2019 0.60p 0.61p 0.61p 0.61p 0
11/09/2019 0.60p 0.61p 0.60p 0.61p 43700
10/09/2019 0.60p 0.60p 0.60p 0.60p 0
09/09/2019 0.60p 0.60p 0.60p 0.60p 2000
06/09/2019 0.62p 0.62p 0.60p 0.61p 70800
05/09/2019 0.62p 0.62p 0.62p 0.62p 250000
04/09/2019 0.60p 0.62p 0.60p 0.62p 296079
03/09/2019 0.60p 0.60p 0.58p 0.60p 648739
02/09/2019 0.58p 0.60p 0.58p 0.60p 559002
30/08/2019 0.58p 0.60p 0.58p 0.60p 652745
29/08/2019 0.58p 0.58p 0.58p 0.58p 57984
28/08/2019 0.60p 0.60p 0.58p 0.58p 27500
27/08/2019 0.58p 0.58p 0.58p 0.58p 800657
23/08/2019 0.58p 0.58p 0.58p 0.58p 814217
22/08/2019 0.57p 0.58p 0.57p 0.57p 25101
21/08/2019 0.60p 0.60p 0.58p 0.58p 1360213
20/08/2019 0.60p 0.60p 0.58p 0.59p 79160
19/08/2019 0.60p 0.60p 0.58p 0.60p 75954
16/08/2019 0.58p 0.58p 0.58p 0.58p 216338
15/08/2019 0.59p 0.60p 0.58p 0.60p 44097
14/08/2019 0.58p 0.60p 0.58p 0.60p 36970
13/08/2019 0.60p 0.60p 0.58p 0.58p 342044
12/08/2019 0.58p 0.60p 0.58p 0.59p 40398
09/08/2019 0.60p 0.60p 0.59p 0.59p 984596
08/08/2019 0.60p 0.60p 0.60p 0.60p 159031
07/08/2019 0.60p 0.61p 0.60p 0.60p 245573
06/08/2019 0.60p 0.60p 0.59p 0.60p 135609
05/08/2019 0.59p 0.61p 0.59p 0.60p 106651
02/08/2019 0.59p 0.61p 0.60p 0.60p 0
01/08/2019 0.59p 0.61p 0.59p 0.61p 6222
31/07/2019 0.61p 0.61p 0.59p 0.61p 34088
30/07/2019 0.61p 0.60p 0.60p 0.60p 0
29/07/2019 0.61p 0.60p 0.60p 0.60p 0
26/07/2019 0.61p 0.61p 0.60p 0.60p 5000
25/07/2019 0.61p 0.61p 0.61p 0.61p 9345
24/07/2019 0.60p 0.61p 0.60p 0.61p 10706
23/07/2019 0.59p 0.60p 0.59p 0.60p 17500
22/07/2019 0.61p 0.61p 0.57p 0.59p 98206
19/07/2019 0.61p 0.63p 0.61p 0.61p 91500
18/07/2019 0.59p 0.63p 0.59p 0.61p 388096
17/07/2019 0.59p 0.59p 0.58p 0.58p 122321
16/07/2019 0.60p 0.60p 0.60p 0.60p 250000
15/07/2019 0.62p 0.62p 0.60p 0.61p 66200
12/07/2019 0.64p 0.63p 0.63p 0.63p 0
11/07/2019 0.64p 0.64p 0.63p 0.63p 14433
10/07/2019 0.64p 0.64p 0.63p 0.63p 192704
09/07/2019 0.63p 0.63p 0.63p 0.63p 163618
08/07/2019 0.63p 0.63p 0.63p 0.63p 78779
05/07/2019 0.65p 0.65p 0.62p 0.63p 35595
04/07/2019 0.61p 0.63p 0.61p 0.63p 402182
03/07/2019 0.61p 0.62p 0.61p 0.61p 412180
02/07/2019 0.61p 0.61p 0.61p 0.61p 687220
01/07/2019 0.61p 0.61p 0.60p 0.61p 1264994
28/06/2019 0.61p 0.61p 0.60p 0.60p 510000
27/06/2019 0.60p 0.60p 0.60p 0.60p 122524
26/06/2019 0.61p 0.61p 0.59p 0.60p 98500
25/06/2019 0.60p 0.60p 0.60p 0.60p 25000
24/06/2019 0.61p 0.61p 0.60p 0.60p 3000
21/06/2019 0.61p 0.61p 0.60p 0.60p 126500
20/06/2019 0.58p 0.61p 0.58p 0.60p 1530754
19/06/2019 0.58p 0.58p 0.58p 0.58p 127000
18/06/2019 0.57p 0.58p 0.57p 0.58p 408517
17/06/2019 0.57p 0.57p 0.57p 0.57p 322340
14/06/2019 0.57p 0.57p 0.57p 0.57p 439324
13/06/2019 0.57p 0.57p 0.57p 0.57p 38484
12/06/2019 0.57p 0.57p 0.56p 0.56p 386234
11/06/2019 0.57p 0.57p 0.56p 0.56p 29000
10/06/2019 0.57p 0.57p 0.56p 0.57p 42866
07/06/2019 0.56p 0.57p 0.56p 0.57p 243070
06/06/2019 0.57p 0.57p 0.56p 0.56p 111982
05/06/2019 0.58p 0.58p 0.57p 0.57p 4889
04/06/2019 0.59p 0.59p 0.58p 0.58p 4256
03/06/2019 0.59p 0.59p 0.57p 0.58p 24302
31/05/2019 0.57p 0.58p 0.57p 0.58p 26204
30/05/2019 0.57p 0.58p 0.57p 0.58p 2962
29/05/2019 0.58p 0.58p 0.57p 0.57p 9997
28/05/2019 0.57p 0.58p 0.57p 0.58p 52484
24/05/2019 0.59p 0.59p 0.57p 0.58p 46386
23/05/2019 0.57p 0.58p 0.57p 0.58p 140545
22/05/2019 0.58p 0.58p 0.58p 0.58p 10385
21/05/2019 0.60p 0.60p 0.57p 0.57p 609160
20/05/2019 0.62p 0.62p 0.59p 0.59p 173978
17/05/2019 0.60p 0.64p 0.60p 0.61p 123387
16/05/2019 0.62p 0.62p 0.60p 0.60p 1506
15/05/2019 0.60p 0.61p 0.60p 0.61p 37000
14/05/2019 0.62p 0.62p 0.61p 0.61p 30
13/05/2019 0.60p 0.61p 0.60p 0.61p 3024
10/05/2019 0.59p 0.62p 0.59p 0.62p 18109
09/05/2019 0.58p 0.61p 0.58p 0.61p 217741
08/05/2019 0.61p 0.62p 0.61p 0.62p 16700
07/05/2019 0.62p 0.62p 0.62p 0.62p 12166
03/05/2019 0.62p 0.63p 0.62p 0.63p 2842
02/05/2019 0.62p 0.63p 0.62p 0.62p 348310
01/05/2019 0.62p 0.63p 0.62p 0.62p 1470198
30/04/2019 0.63p 0.63p 0.62p 0.63p 2337005
29/04/2019 0.63p 0.63p 0.62p 0.62p 311071
26/04/2019 0.62p 0.62p 0.61p 0.61p 115000
25/04/2019 0.63p 0.62p 0.62p 0.62p 0
24/04/2019 0.63p 0.63p 0.62p 0.62p 339618
23/04/2019 0.62p 0.62p 0.61p 0.62p 556404
18/04/2019 0.62p 0.62p 0.62p 0.62p 186688
17/04/2019 0.62p 0.63p 0.62p 0.62p 386852
16/04/2019 0.63p 0.63p 0.61p 0.62p 781398
15/04/2019 0.65p 0.65p 0.63p 0.64p 1942961
12/04/2019 0.64p 0.64p 0.64p 0.64p 91865
11/04/2019 0.65p 0.66p 0.64p 0.64p 387747
10/04/2019 0.67p 0.67p 0.65p 0.66p 1420284
09/04/2019 0.67p 0.67p 0.67p 0.67p 26233
08/04/2019 0.67p 0.67p 0.67p 0.67p 89542
05/04/2019 0.67p 0.67p 0.67p 0.67p 96532
04/04/2019 0.67p 0.67p 0.67p 0.67p 129641
03/04/2019 0.67p 0.67p 0.66p 0.67p 305763
02/04/2019 0.67p 0.67p 0.67p 0.67p 65643
01/04/2019 0.67p 0.68p 0.67p 0.67p 162275
29/03/2019 0.67p 0.67p 0.67p 0.67p 0
28/03/2019 0.67p 0.67p 0.67p 0.67p 17034
27/03/2019 0.67p 0.67p 0.67p 0.67p 26797
26/03/2019 0.67p 0.68p 0.67p 0.68p 155795
25/03/2019 0.67p 0.68p 0.67p 0.68p 328056
22/03/2019 0.67p 0.68p 0.67p 0.68p 29545
21/03/2019 0.67p 0.68p 0.67p 0.68p 2230
20/03/2019 0.67p 0.68p 0.67p 0.68p 161165
19/03/2019 0.67p 0.68p 0.67p 0.67p 41351
18/03/2019 0.67p 0.68p 0.67p 0.67p 7671
15/03/2019 0.67p 0.68p 0.67p 0.68p 25869
14/03/2019 0.68p 0.68p 0.67p 0.68p 118115
13/03/2019 0.67p 0.68p 0.67p 0.68p 88000
12/03/2019 0.66p 0.68p 0.66p 0.67p 34533
11/03/2019 0.67p 0.68p 0.67p 0.67p 8800
08/03/2019 0.67p 0.68p 0.67p 0.67p 4796
07/03/2019 0.69p 0.69p 0.67p 0.68p 14000
06/03/2019 0.67p 0.68p 0.66p 0.66p 141259
05/03/2019 0.68p 0.69p 0.68p 0.68p 183053
04/03/2019 0.65p 0.69p 0.65p 0.69p 719500
01/03/2019 0.69p 0.69p 0.67p 0.68p 345734
28/02/2019 0.67p 0.69p 0.67p 0.69p 264682
27/02/2019 0.67p 0.67p 0.66p 0.67p 20000
26/02/2019 0.66p 0.67p 0.66p 0.67p 501284
25/02/2019 0.65p 0.66p 0.65p 0.65p 23172
22/02/2019 0.66p 0.66p 0.65p 0.65p 2000
21/02/2019 0.65p 0.65p 0.65p 0.65p 25200
20/02/2019 0.62p 0.65p 0.62p 0.65p 570774
19/02/2019 0.63p 0.66p 0.63p 0.65p 399226
18/02/2019 0.62p 0.63p 0.62p 0.63p 108662
15/02/2019 0.64p 0.64p 0.61p 0.61p 419548
14/02/2019 0.62p 0.64p 0.62p 0.64p 5445
13/02/2019 0.62p 0.64p 0.63p 0.63p 0
12/02/2019 0.62p 0.64p 0.62p 0.64p 65100
11/02/2019 0.62p 0.64p 0.62p 0.64p 279701
08/02/2019 0.64p 0.64p 0.63p 0.63p 26000
07/02/2019 0.64p 0.64p 0.63p 0.63p 10000
06/02/2019 0.63p 0.64p 0.63p 0.64p 53708
05/02/2019 0.65p 0.66p 0.63p 0.63p 246850
04/02/2019 0.64p 0.66p 0.64p 0.64p 36674
01/02/2019 0.64p 0.64p 0.63p 0.63p 8927
31/01/2019 0.62p 0.64p 0.62p 0.63p 72469
30/01/2019 0.64p 0.64p 0.63p 0.63p 32388
29/01/2019 0.64p 0.66p 0.64p 0.64p 265549
28/01/2019 0.63p 0.64p 0.63p 0.64p 46894
25/01/2019 0.64p 0.64p 0.63p 0.63p 194056
24/01/2019 0.65p 0.65p 0.63p 0.63p 230150
23/01/2019 0.65p 0.65p 0.64p 0.65p 232350
22/01/2019 0.65p 0.65p 0.64p 0.65p 351738
21/01/2019 0.65p 0.65p 0.65p 0.65p 110000
18/01/2019 0.64p 0.66p 0.64p 0.66p 37974
17/01/2019 0.65p 0.65p 0.64p 0.64p 8300
16/01/2019 0.62p 0.65p 0.62p 0.64p 38600
15/01/2019 0.62p 0.63p 0.62p 0.63p 16844
14/01/2019 0.62p 0.64p 0.62p 0.62p 67139
11/01/2019 0.62p 0.63p 0.62p 0.63p 25116
10/01/2019 0.63p 0.63p 0.61p 0.62p 25688
09/01/2019 0.63p 0.63p 0.63p 0.63p 1866
08/01/2019 0.63p 0.64p 0.60p 0.62p 193769
07/01/2019 0.63p 0.63p 0.60p 0.62p 114442
04/01/2019 0.61p 0.62p 0.61p 0.62p 41650
03/01/2019 0.60p 0.61p 0.60p 0.61p 40685
02/01/2019 0.57p 0.59p 0.58p 0.59p 0
31/12/2018 0.57p 0.58p 0.58p 0.58p 0
28/12/2018 0.57p 0.58p 0.57p 0.58p 0
27/12/2018 0.57p 0.57p 0.57p 0.57p 568913
24/12/2018 0.56p 0.58p 0.56p 0.58p 357
21/12/2018 0.59p 0.60p 0.58p 0.58p 327646
20/12/2018 0.59p 0.61p 0.59p 0.60p 72191
19/12/2018 0.61p 0.61p 0.59p 0.61p 120999
18/12/2018 0.60p 0.65p 0.60p 0.62p 119480
17/12/2018 0.60p 0.64p 0.60p 0.64p 36892
14/12/2018 0.60p 0.64p 0.60p 0.62p 22646
13/12/2018 0.62p 0.63p 0.61p 0.63p 37286
12/12/2018 0.61p 0.63p 0.61p 0.63p 111467
11/12/2018 0.62p 0.65p 0.62p 0.63p 27262
10/12/2018 0.63p 0.63p 0.63p 0.63p 0
07/12/2018 0.63p 0.64p 0.60p 0.63p 179400
06/12/2018 0.66p 0.66p 0.63p 0.66p 140500
05/12/2018 0.68p 0.68p 0.64p 0.67p 171380

*Close Price adjusted for both dividends and splits