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
21/10/2011 0.68p 0.71p 0.68p 0.71p 0
20/10/2011 0.68p 0.68p 0.68p 0.68p 6161
19/10/2011 0.68p 0.68p 0.68p 0.68p 69822
18/10/2011 0.71p 0.71p 0.69p 0.69p 0
17/10/2011 0.71p 0.71p 0.70p 0.71p 0
14/10/2011 0.71p 0.71p 0.70p 0.71p 0
13/10/2011 0.71p 0.71p 0.70p 0.70p 0
12/10/2011 0.71p 0.71p 0.70p 0.71p 0
11/10/2011 0.71p 0.71p 0.70p 0.71p 0
10/10/2011 0.71p 0.71p 0.70p 0.71p 0
07/10/2011 0.71p 0.71p 0.70p 0.70p 0
06/10/2011 0.71p 0.71p 0.70p 0.71p 0
05/10/2011 0.71p 0.71p 0.70p 0.71p 0
04/10/2011 0.71p 0.71p 0.70p 0.70p 0
03/10/2011 0.71p 0.71p 0.70p 0.70p 6530
30/09/2011 0.72p 0.73p 0.71p 0.71p 0
29/09/2011 0.72p 0.73p 0.72p 0.73p 0
28/09/2011 0.72p 0.72p 0.72p 0.72p 0
27/09/2011 0.72p 0.72p 0.72p 0.72p 1183
26/09/2011 0.71p 0.73p 0.71p 0.73p 0
23/09/2011 0.71p 0.72p 0.71p 0.72p 708
22/09/2011 0.74p 0.74p 0.73p 0.73p 591
21/09/2011 0.73p 0.73p 0.72p 0.72p 0
20/09/2011 0.73p 0.73p 0.72p 0.72p 0
19/09/2011 0.73p 0.73p 0.72p 0.72p 0
16/09/2011 0.73p 0.73p 0.73p 0.73p 186304
15/09/2011 0.71p 0.74p 0.70p 0.74p 139784
14/09/2011 0.73p 0.73p 0.72p 0.72p 244423
13/09/2011 0.74p 0.74p 0.74p 0.74p 20569
12/09/2011 0.74p 0.74p 0.74p 0.74p 20569
09/09/2011 0.73p 0.73p 0.72p 0.73p 687721
08/09/2011 0.74p 0.75p 0.74p 0.75p 0
07/09/2011 0.74p 0.74p 0.74p 0.74p 616
06/09/2011 0.74p 0.74p 0.74p 0.74p 23345
05/09/2011 0.74p 0.76p 0.74p 0.76p 10268
02/09/2011 0.74p 0.76p 0.74p 0.75p 0
01/09/2011 0.74p 0.76p 0.74p 0.76p 0
31/08/2011 0.74p 0.76p 0.74p 0.76p 0
30/08/2011 0.74p 0.76p 0.74p 0.76p 0
26/08/2011 0.74p 0.76p 0.74p 0.76p 0
25/08/2011 0.74p 0.76p 0.74p 0.76p 0
24/08/2011 0.74p 0.76p 0.74p 0.76p 0
23/08/2011 0.74p 0.76p 0.74p 0.76p 51340
22/08/2011 0.72p 0.77p 0.72p 0.77p 0
19/08/2011 0.72p 0.73p 0.72p 0.73p 211281
18/08/2011 0.72p 0.72p 0.72p 0.72p 626635
17/08/2011 0.72p 0.73p 0.72p 0.72p 792311
16/08/2011 0.71p 0.72p 0.69p 0.72p 8255426
15/08/2011 0.73p 0.76p 0.72p 0.76p 97545
12/08/2011 0.73p 0.73p 0.72p 0.72p 44023
11/08/2011 0.71p 0.75p 0.71p 0.75p 154019
10/08/2011 0.66p 0.73p 0.63p 0.73p 333658
09/08/2011 0.65p 0.67p 0.56p 0.63p 31599
08/08/2011 0.67p 0.67p 0.67p 0.67p 20536
05/08/2011 0.67p 0.68p 0.66p 0.68p 24643
04/08/2011 0.69p 0.70p 0.69p 0.70p 6161
03/08/2011 0.70p 0.72p 0.70p 0.72p 10268
02/08/2011 0.70p 0.70p 0.70p 0.70p 15527
01/08/2011 0.73p 0.73p 0.71p 0.71p 0
29/07/2011 0.73p 0.73p 0.70p 0.72p 22589
28/07/2011 0.74p 0.75p 0.74p 0.74p 0
27/07/2011 0.74p 0.75p 0.74p 0.75p 20536
26/07/2011 0.76p 0.76p 0.73p 0.75p 0
25/07/2011 0.76p 0.76p 0.73p 0.75p 123215
22/07/2011 0.75p 0.77p 0.75p 0.77p 10268
21/07/2011 0.76p 0.76p 0.76p 0.76p 25670
20/07/2011 0.74p 0.77p 0.74p 0.76p 41072
19/07/2011 0.75p 0.75p 0.74p 0.74p 46768
18/07/2011 0.75p 0.76p 0.75p 0.76p 20536
15/07/2011 0.76p 0.76p 0.76p 0.76p 20536
14/07/2011 0.75p 0.76p 0.75p 0.76p 20536
13/07/2011 0.75p 0.77p 0.75p 0.77p 20536
12/07/2011 0.76p 0.76p 0.76p 0.76p 28750
11/07/2011 0.76p 0.77p 0.76p 0.77p 10268
08/07/2011 0.76p 0.77p 0.76p 0.77p 20536
07/07/2011 0.75p 0.76p 0.75p 0.76p 20536
06/07/2011 0.76p 0.76p 0.76p 0.76p 20536
05/07/2011 0.76p 0.76p 0.76p 0.76p 20536
04/07/2011 0.75p 0.76p 0.75p 0.76p 46206
01/07/2011 0.76p 0.76p 0.75p 0.75p 54858
30/06/2011 0.76p 0.77p 0.76p 0.77p 10268
29/06/2011 0.76p 0.77p 0.76p 0.77p 46206
28/06/2011 0.75p 0.77p 0.75p 0.77p 46206
27/06/2011 0.76p 0.76p 0.76p 0.76p 333708
24/06/2011 0.76p 0.78p 0.76p 0.78p 17400
23/06/2011 0.72p 0.77p 0.72p 0.77p 26697
22/06/2011 0.74p 0.75p 0.73p 0.73p 0
21/06/2011 0.74p 0.74p 0.74p 0.74p 10268
20/06/2011 0.74p 0.74p 0.74p 0.74p 0
17/06/2011 0.74p 0.76p 0.74p 0.76p 10268
16/06/2011 0.75p 0.77p 0.74p 0.74p 0
15/06/2011 0.75p 0.77p 0.75p 0.76p 12967
14/06/2011 0.74p 0.76p 0.74p 0.76p 10268
13/06/2011 0.75p 0.75p 0.75p 0.75p 6161
10/06/2011 0.75p 0.76p 0.75p 0.76p 6161
09/06/2011 0.76p 0.77p 0.76p 0.77p 10268
08/06/2011 0.76p 0.77p 0.76p 0.77p 10268
07/06/2011 0.76p 0.77p 0.76p 0.77p 3888983
06/06/2011 0.76p 0.77p 0.76p 0.77p 29983
03/06/2011 0.77p 0.77p 0.77p 0.77p 10268
02/06/2011 0.76p 0.77p 0.76p 0.77p 43527
01/06/2011 0.77p 0.78p 0.77p 0.77p 26263
31/05/2011 0.76p 0.77p 0.76p 0.77p 25670
27/05/2011 0.77p 0.78p 0.77p 0.77p 61835
26/05/2011 0.76p 0.77p 0.76p 0.77p 20536
25/05/2011 0.76p 0.78p 0.76p 0.76p 75983
24/05/2011 0.76p 0.78p 0.76p 0.77p 868668
23/05/2011 0.74p 0.77p 0.74p 0.77p 400629
20/05/2011 0.75p 0.75p 0.75p 0.75p 32128
19/05/2011 0.75p 0.76p 0.75p 0.75p 43199
18/05/2011 0.74p 0.75p 0.74p 0.75p 10268
17/05/2011 0.73p 0.75p 0.73p 0.75p 0
16/05/2011 0.73p 0.75p 0.73p 0.75p 164287
13/05/2011 0.71p 0.74p 0.71p 0.74p 10268
12/05/2011 0.72p 0.72p 0.72p 0.72p 199
11/05/2011 0.73p 0.73p 0.72p 0.73p 48773
10/05/2011 0.72p 0.74p 0.72p 0.74p 43540
09/05/2011 0.72p 0.73p 0.72p 0.73p 10268
06/05/2011 0.77p 0.77p 0.73p 0.73p 349408
05/05/2011 0.68p 0.77p 0.67p 0.73p 329426
04/05/2011 0.73p 0.73p 0.67p 0.67p 55699
03/05/2011 0.75p 0.75p 0.73p 0.73p 30813
28/04/2011 0.75p 0.75p 0.75p 0.75p 15672
27/04/2011 0.75p 0.75p 0.75p 0.75p 15454
26/04/2011 0.75p 0.78p 0.75p 0.75p 15701
21/04/2011 0.75p 0.76p 0.75p 0.76p 10268
20/04/2011 0.75p 0.77p 0.75p 0.76p 25670
19/04/2011 0.74p 0.75p 0.74p 0.75p 41072
18/04/2011 0.75p 0.75p 0.75p 0.75p 10268
15/04/2011 0.71p 0.76p 0.71p 0.75p 90598
14/04/2011 0.69p 0.72p 0.69p 0.72p 46206
13/04/2011 0.69p 0.71p 0.69p 0.71p 0
12/04/2011 0.69p 0.71p 0.69p 0.71p 10268
11/04/2011 0.71p 0.72p 0.70p 0.70p 0
08/04/2011 0.71p 0.72p 0.71p 0.72p 10268
07/04/2011 0.69p 0.72p 0.69p 0.72p 10268
06/04/2011 0.69p 0.70p 0.69p 0.70p 11295
05/04/2011 0.70p 0.72p 0.70p 0.72p 10268
04/04/2011 0.68p 0.71p 0.68p 0.71p 102679
01/04/2011 0.68p 0.71p 0.68p 0.71p 0
31/03/2011 0.68p 0.71p 0.68p 0.71p 0
30/03/2011 0.68p 0.71p 0.68p 0.71p 0
29/03/2011 0.68p 0.71p 0.68p 0.71p 0
28/03/2011 0.68p 0.71p 0.68p 0.71p 0
25/03/2011 0.68p 0.70p 0.68p 0.70p 0
24/03/2011 0.68p 0.70p 0.68p 0.70p 51340
23/03/2011 0.68p 0.73p 0.68p 0.71p 0
22/03/2011 0.68p 0.73p 0.68p 0.71p 20536
21/03/2011 0.73p 0.73p 0.65p 0.71p 0
18/03/2011 0.73p 0.73p 0.65p 0.71p 0
17/03/2011 0.73p 0.73p 0.65p 0.71p 0
16/03/2011 0.73p 0.73p 0.65p 0.71p 0
15/03/2011 0.73p 0.75p 0.65p 0.71p 77010
14/03/2011 0.77p 0.77p 0.75p 0.75p 0
11/03/2011 0.77p 0.77p 0.76p 0.76p 71876
10/03/2011 0.77p 0.77p 0.77p 0.77p 45179
09/03/2011 0.77p 0.77p 0.73p 0.77p 0
08/03/2011 0.77p 0.77p 0.73p 0.76p 0
07/03/2011 0.77p 0.77p 0.73p 0.75p 1065992
04/03/2011 0.75p 0.75p 0.73p 0.73p 22420
03/03/2011 0.73p 0.73p 0.73p 0.73p 35938
02/03/2011 0.73p 0.75p 0.72p 0.74p 0
01/03/2011 0.73p 0.75p 0.72p 0.72p 205359
28/02/2011 0.73p 0.74p 0.73p 0.74p 176860
25/02/2011 0.72p 0.72p 0.70p 0.71p 0
24/02/2011 0.72p 0.72p 0.70p 0.70p 17045
23/02/2011 0.72p 0.73p 0.72p 0.73p 119088
22/02/2011 0.72p 0.72p 0.70p 0.70p 43136
21/02/2011 0.73p 0.73p 0.72p 0.73p 0
18/02/2011 0.73p 0.73p 0.72p 0.73p 16408
17/02/2011 0.71p 0.73p 0.71p 0.73p 9241
16/02/2011 0.72p 0.72p 0.71p 0.71p 12322
15/02/2011 0.72p 0.72p 0.72p 0.72p 14939
14/02/2011 0.73p 0.73p 0.72p 0.72p 14828
11/02/2011 0.72p 0.72p 0.72p 0.72p 35938
10/02/2011 0.70p 0.72p 0.70p 0.72p 20536
09/02/2011 0.72p 0.72p 0.71p 0.71p 0
08/02/2011 0.72p 0.72p 0.71p 0.71p 133483
07/02/2011 0.73p 0.73p 0.72p 0.72p 1977606
04/02/2011 0.73p 0.73p 0.72p 0.72p 281573
03/02/2011 0.68p 0.75p 0.68p 0.75p 109536
02/02/2011 0.68p 0.68p 0.66p 0.66p 0
01/02/2011 0.68p 0.68p 0.66p 0.66p 41072
31/01/2011 0.67p 0.67p 0.66p 0.66p 0
28/01/2011 0.66p 0.67p 0.66p 0.67p 0
27/01/2011 0.68p 0.68p 0.66p 0.66p 234109
26/01/2011 0.66p 0.66p 0.66p 0.66p 0
25/01/2011 0.68p 0.68p 0.66p 0.66p 51340
24/01/2011 0.68p 0.68p 0.67p 0.67p 349110
21/01/2011 0.73p 0.75p 0.68p 0.68p 242454
20/01/2011 0.68p 0.68p 0.68p 0.68p 366882
19/01/2011 0.67p 0.68p 0.67p 0.68p 0
18/01/2011 0.67p 0.67p 0.67p 0.67p 0
17/01/2011 0.00p 0.70p 0.67p 0.67p 0
14/01/2011 0.00p 0.70p 0.70p 0.70p 0
13/01/2011 0.69p 0.70p 0.69p 0.70p 0
12/01/2011 0.69p 0.69p 0.69p 0.69p 971347
11/01/2011 0.68p 0.68p 0.68p 0.68p 61608
10/01/2011 0.67p 0.67p 0.66p 0.66p 104220
07/01/2011 0.67p 0.67p 0.66p 0.66p 51340

*Close Price adjusted for both dividends and splits