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
08/08/2012 0.66p 0.66p 0.65p 0.65p 6161
07/08/2012 0.66p 0.66p 0.65p 0.65p 1283493
06/08/2012 0.66p 0.66p 0.66p 0.66p 0
03/08/2012 0.66p 0.66p 0.66p 0.66p 10268
02/08/2012 0.65p 0.67p 0.64p 0.67p 0
01/08/2012 0.65p 0.67p 0.64p 0.67p 0
31/07/2012 0.65p 0.66p 0.64p 0.66p 0
30/07/2012 0.65p 0.65p 0.64p 0.65p 0
27/07/2012 0.65p 0.65p 0.64p 0.65p 20536
26/07/2012 0.65p 0.66p 0.64p 0.66p 20536
25/07/2012 0.64p 0.68p 0.64p 0.67p 0
24/07/2012 0.64p 0.68p 0.64p 0.68p 0
23/07/2012 0.64p 0.67p 0.64p 0.67p 0
20/07/2012 0.64p 0.67p 0.64p 0.67p 0
19/07/2012 0.64p 0.67p 0.64p 0.67p 0
18/07/2012 0.64p 0.65p 0.64p 0.65p 5134
17/07/2012 0.59p 0.64p 0.59p 0.64p 51340
16/07/2012 0.58p 0.59p 0.58p 0.59p 20536
13/07/2012 0.59p 0.60p 0.58p 0.60p 0
12/07/2012 0.59p 0.59p 0.58p 0.58p 37586
11/07/2012 0.63p 0.63p 0.61p 0.62p 0
10/07/2012 0.63p 0.63p 0.61p 0.62p 0
09/07/2012 0.63p 0.63p 0.61p 0.62p 59148
06/07/2012 0.67p 0.67p 0.65p 0.65p 4107
05/07/2012 0.63p 0.65p 0.63p 0.65p 0
04/07/2012 0.63p 0.65p 0.63p 0.65p 0
03/07/2012 0.63p 0.65p 0.63p 0.65p 0
02/07/2012 0.63p 0.65p 0.63p 0.65p 0
29/06/2012 0.63p 0.65p 0.63p 0.65p 51340
28/06/2012 0.62p 0.64p 0.62p 0.64p 51340
27/06/2012 0.61p 0.61p 0.61p 0.61p 16429
26/06/2012 0.63p 0.63p 0.62p 0.62p 0
25/06/2012 0.63p 0.63p 0.62p 0.62p 0
22/06/2012 0.63p 0.63p 0.62p 0.62p 0
21/06/2012 0.63p 0.63p 0.62p 0.62p 0
20/06/2012 0.63p 0.63p 0.62p 0.62p 0
19/06/2012 0.63p 0.63p 0.62p 0.62p 0
18/06/2012 0.63p 0.63p 0.63p 0.63p 29679
15/06/2012 0.66p 0.66p 0.63p 0.65p 0
14/06/2012 0.66p 0.66p 0.63p 0.65p 105760
13/06/2012 0.67p 0.67p 0.66p 0.66p 73437
12/06/2012 0.67p 0.67p 0.65p 0.65p 0
11/06/2012 0.67p 0.67p 0.65p 0.65p 55982
08/06/2012 0.63p 0.66p 0.63p 0.66p 0
07/06/2012 0.63p 0.65p 0.63p 0.65p 0
06/06/2012 0.63p 0.65p 0.63p 0.65p 0
01/06/2012 0.63p 0.65p 0.63p 0.65p 0
31/05/2012 0.63p 0.65p 0.63p 0.65p 0
30/05/2012 0.63p 0.65p 0.63p 0.65p 0
29/05/2012 0.63p 0.63p 0.63p 0.63p 225136
28/05/2012 0.66p 0.66p 0.65p 0.65p 61608
25/05/2012 0.62p 0.64p 0.62p 0.64p 0
24/05/2012 0.62p 0.63p 0.62p 0.62p 200482
23/05/2012 0.65p 0.65p 0.63p 0.64p 184507
22/05/2012 0.66p 0.68p 0.66p 0.68p 262859
21/05/2012 0.67p 0.68p 0.67p 0.68p 410718
18/05/2012 0.68p 0.69p 0.68p 0.69p 0
17/05/2012 0.68p 0.69p 0.68p 0.69p 0
16/05/2012 0.68p 0.69p 0.68p 0.69p 93755
15/05/2012 0.69p 0.70p 0.68p 0.69p 0
14/05/2012 0.69p 0.70p 0.68p 0.68p 33236
11/05/2012 0.69p 0.70p 0.69p 0.70p 8214
10/05/2012 0.69p 0.70p 0.69p 0.70p 22425
09/05/2012 0.69p 0.70p 0.69p 0.70p 0
08/05/2012 0.69p 0.70p 0.69p 0.70p 0
04/05/2012 0.69p 0.70p 0.69p 0.70p 0
03/05/2012 0.69p 0.70p 0.69p 0.70p 0
02/05/2012 0.69p 0.70p 0.69p 0.70p 0
01/05/2012 0.69p 0.69p 0.69p 0.69p 0
30/04/2012 0.69p 0.69p 0.69p 0.69p 58378
27/04/2012 0.66p 0.70p 0.66p 0.70p 0
26/04/2012 0.66p 0.70p 0.66p 0.70p 0
25/04/2012 0.66p 0.70p 0.66p 0.70p 0
24/04/2012 0.66p 0.70p 0.66p 0.70p 0
23/04/2012 0.66p 0.69p 0.66p 0.69p 0
20/04/2012 0.66p 0.69p 0.66p 0.69p 0
19/04/2012 0.66p 0.69p 0.66p 0.69p 513397
18/04/2012 0.68p 0.69p 0.68p 0.69p 0
17/04/2012 0.68p 0.69p 0.68p 0.69p 487727
16/04/2012 0.73p 0.73p 0.69p 0.69p 80090
13/04/2012 0.70p 0.72p 0.70p 0.72p 12322
12/04/2012 0.69p 0.69p 0.68p 0.69p 104733
11/04/2012 0.70p 0.71p 0.70p 0.71p 0
10/04/2012 0.70p 0.71p 0.70p 0.71p 0
05/04/2012 0.70p 0.71p 0.70p 0.71p 0
04/04/2012 0.70p 0.71p 0.70p 0.71p 0
03/04/2012 0.70p 0.70p 0.70p 0.70p 26697
02/04/2012 0.70p 0.70p 0.70p 0.70p 92
30/03/2012 0.75p 0.75p 0.71p 0.71p 22673
29/03/2012 0.78p 0.78p 0.77p 0.77p 0
28/03/2012 0.78p 0.78p 0.77p 0.77p 0
27/03/2012 0.78p 0.78p 0.77p 0.77p 8270
26/03/2012 0.80p 0.80p 0.77p 0.77p 0
23/03/2012 0.80p 0.80p 0.77p 0.77p 0
22/03/2012 0.80p 0.80p 0.77p 0.77p 0
21/03/2012 0.80p 0.80p 0.77p 0.77p 147829
20/03/2012 0.68p 0.77p 0.68p 0.77p 157848
19/03/2012 0.68p 0.69p 0.68p 0.69p 127185
16/03/2012 0.62p 0.67p 0.62p 0.67p 501696
15/03/2012 0.63p 0.63p 0.62p 0.62p 256699
14/03/2012 0.63p 0.63p 0.63p 0.63p 134454
13/03/2012 0.63p 0.63p 0.62p 0.62p 49424
12/03/2012 0.64p 0.64p 0.64p 0.64p 27288
09/03/2012 0.63p 0.64p 0.63p 0.64p 102679
08/03/2012 0.64p 0.64p 0.63p 0.63p 105179
07/03/2012 0.63p 0.63p 0.63p 0.63p 256699
06/03/2012 0.63p 0.64p 0.63p 0.63p 0
05/03/2012 0.63p 0.64p 0.63p 0.63p 311016
02/03/2012 0.61p 0.63p 0.61p 0.63p 0
01/03/2012 0.61p 0.63p 0.61p 0.63p 0
29/02/2012 0.61p 0.63p 0.61p 0.63p 61608
28/02/2012 0.62p 0.62p 0.60p 0.60p 160451
27/02/2012 0.60p 0.62p 0.60p 0.62p 57500
24/02/2012 0.58p 0.59p 0.58p 0.59p 0
23/02/2012 0.58p 0.59p 0.58p 0.59p 0
22/02/2012 0.58p 0.58p 0.58p 0.58p 191171
21/02/2012 0.58p 0.58p 0.58p 0.58p 84615
20/02/2012 0.58p 0.58p 0.58p 0.58p 135119
17/02/2012 0.58p 0.59p 0.58p 0.58p 90130
16/02/2012 0.58p 0.58p 0.56p 0.58p 313172
15/02/2012 0.58p 0.58p 0.57p 0.57p 77010
14/02/2012 0.57p 0.58p 0.57p 0.58p 256699
13/02/2012 0.58p 0.58p 0.58p 0.58p 261833
10/02/2012 0.57p 0.58p 0.57p 0.58p 33884
09/02/2012 0.57p 0.57p 0.55p 0.56p 51931
08/02/2012 0.58p 0.58p 0.58p 0.58p 85429
07/02/2012 0.59p 0.59p 0.58p 0.58p 0
06/02/2012 0.59p 0.59p 0.58p 0.58p 719413
03/02/2012 0.58p 0.59p 0.58p 0.58p 27336
02/02/2012 0.59p 0.60p 0.58p 0.58p 268860
01/02/2012 0.59p 0.59p 0.58p 0.58p 14685
31/01/2012 0.59p 0.59p 0.58p 0.58p 16993
30/01/2012 0.59p 0.60p 0.58p 0.60p 0
27/01/2012 0.59p 0.59p 0.58p 0.58p 265956
26/01/2012 0.59p 0.60p 0.58p 0.60p 0
25/01/2012 0.59p 0.59p 0.58p 0.58p 336606
24/01/2012 0.62p 0.63p 0.58p 0.58p 48141
23/01/2012 0.59p 0.59p 0.58p 0.58p 71079
20/01/2012 0.59p 0.61p 0.58p 0.61p 0
19/01/2012 0.59p 0.61p 0.58p 0.61p 0
18/01/2012 0.59p 0.61p 0.58p 0.61p 0
17/01/2012 0.59p 0.61p 0.58p 0.61p 0
16/01/2012 0.59p 0.61p 0.58p 0.61p 0
13/01/2012 0.59p 0.61p 0.58p 0.61p 0
12/01/2012 0.59p 0.59p 0.58p 0.58p 0
11/01/2012 0.59p 0.59p 0.59p 0.59p 2314
10/01/2012 0.58p 0.60p 0.58p 0.60p 0
09/01/2012 0.58p 0.60p 0.58p 0.60p 5545
06/01/2012 0.58p 0.58p 0.58p 0.58p 225895
05/01/2012 0.57p 0.58p 0.57p 0.58p 1044468
04/01/2012 0.58p 0.59p 0.57p 0.57p 579292
03/01/2012 0.58p 0.58p 0.58p 0.58p 51340
30/12/2011 0.58p 0.58p 0.58p 0.58p 0
29/12/2011 0.58p 0.58p 0.58p 0.58p 7188
28/12/2011 0.58p 0.58p 0.58p 0.58p 51340
23/12/2011 0.59p 0.60p 0.58p 0.59p 0
22/12/2011 0.59p 0.60p 0.58p 0.60p 0
21/12/2011 0.59p 0.60p 0.58p 0.60p 0
20/12/2011 0.59p 0.60p 0.58p 0.58p 0
19/12/2011 0.59p 0.60p 0.59p 0.60p 0
16/12/2011 0.59p 0.60p 0.59p 0.60p 0
15/12/2011 0.59p 0.60p 0.59p 0.59p 339133
14/12/2011 0.58p 0.58p 0.58p 0.58p 236637
13/12/2011 0.58p 0.61p 0.58p 0.60p 0
12/12/2011 0.58p 0.61p 0.58p 0.61p 0
09/12/2011 0.58p 0.59p 0.58p 0.59p 84420
08/12/2011 0.59p 0.59p 0.58p 0.58p 119766
07/12/2011 0.59p 0.61p 0.59p 0.60p 0
06/12/2011 0.59p 0.61p 0.59p 0.60p 0
05/12/2011 0.59p 0.61p 0.59p 0.60p 0
02/12/2011 0.59p 0.61p 0.59p 0.61p 6161
01/12/2011 0.58p 0.59p 0.58p 0.58p 0
30/11/2011 0.58p 0.59p 0.58p 0.58p 0
29/11/2011 0.58p 0.59p 0.58p 0.58p 0
28/11/2011 0.58p 0.59p 0.58p 0.59p 15402
25/11/2011 0.56p 0.58p 0.56p 0.58p 10320
24/11/2011 0.58p 0.60p 0.58p 0.60p 0
23/11/2011 0.58p 0.58p 0.58p 0.58p 15402
22/11/2011 0.63p 0.63p 0.58p 0.59p 0
21/11/2011 0.63p 0.63p 0.58p 0.59p 108913
18/11/2011 0.64p 0.64p 0.63p 0.63p 101351
17/11/2011 0.62p 0.63p 0.62p 0.63p 26724
16/11/2011 0.64p 0.64p 0.58p 0.61p 102551
15/11/2011 0.63p 0.66p 0.63p 0.66p 513397
14/11/2011 0.64p 0.66p 0.64p 0.66p 0
11/11/2011 0.64p 0.66p 0.64p 0.65p 0
10/11/2011 0.64p 0.66p 0.64p 0.65p 0
09/11/2011 0.64p 0.66p 0.64p 0.66p 0
08/11/2011 0.64p 0.66p 0.64p 0.66p 0
07/11/2011 0.64p 0.66p 0.64p 0.66p 0
04/11/2011 0.64p 0.64p 0.64p 0.64p 8945
03/11/2011 0.68p 0.68p 0.66p 0.66p 0
02/11/2011 0.68p 0.68p 0.66p 0.66p 12322
01/11/2011 0.67p 0.67p 0.66p 0.67p 0
31/10/2011 0.67p 0.67p 0.66p 0.67p 12322
28/10/2011 0.68p 0.68p 0.68p 0.68p 0
27/10/2011 0.68p 0.68p 0.68p 0.68p 10740
26/10/2011 0.68p 0.71p 0.68p 0.71p 0
25/10/2011 0.68p 0.71p 0.68p 0.71p 0
24/10/2011 0.68p 0.71p 0.68p 0.71p 0

*Close Price adjusted for both dividends and splits