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
06/01/2011 0.66p 0.66p 0.66p 0.66p 770096
05/01/2011 0.66p 0.66p 0.64p 0.64p 56474
04/01/2011 0.66p 0.66p 0.64p 0.64p 2209
31/12/2010 0.64p 0.66p 0.64p 0.66p 0
30/12/2010 0.64p 0.64p 0.64p 0.64p 0
29/12/2010 0.65p 0.66p 0.64p 0.64p 203305
24/12/2010 0.63p 0.63p 0.63p 0.63p 0
23/12/2010 0.63p 0.63p 0.63p 0.63p 0
22/12/2010 0.63p 0.63p 0.63p 0.63p 0
21/12/2010 0.65p 0.65p 0.63p 0.63p 646880
20/12/2010 0.64p 0.64p 0.63p 0.63p 0
17/12/2010 0.64p 0.64p 0.64p 0.64p 102679
16/12/2010 0.64p 0.64p 0.64p 0.64p 0
15/12/2010 0.66p 0.66p 0.64p 0.64p 359378
14/12/2010 0.63p 0.65p 0.63p 0.65p 246623
13/12/2010 0.63p 0.64p 0.63p 0.64p 0
10/12/2010 0.66p 0.66p 0.63p 0.63p 379914
09/12/2010 0.65p 0.65p 0.65p 0.65p 0
08/12/2010 0.65p 0.65p 0.65p 0.65p 0
07/12/2010 0.65p 0.65p 0.65p 0.65p 1027
06/12/2010 0.64p 0.65p 0.64p 0.65p 14452
03/12/2010 0.65p 0.65p 0.64p 0.64p 0
02/12/2010 0.64p 0.65p 0.64p 0.65p 57500
01/12/2010 0.58p 0.67p 0.56p 0.66p 542147
30/11/2010 0.57p 0.62p 0.57p 0.62p 384021
29/11/2010 0.59p 0.59p 0.57p 0.57p 0
26/11/2010 0.59p 0.59p 0.59p 0.59p 0
25/11/2010 0.61p 0.61p 0.59p 0.59p 51340
24/11/2010 0.62p 0.62p 0.62p 0.62p 0
23/11/2010 0.62p 0.62p 0.62p 0.62p 0
22/11/2010 0.64p 0.64p 0.62p 0.62p 0
19/11/2010 0.64p 0.64p 0.64p 0.64p 0
18/11/2010 0.64p 0.64p 0.64p 0.64p 0
17/11/2010 0.64p 0.64p 0.64p 0.64p 0
16/11/2010 0.64p 0.64p 0.64p 0.64p 0
15/11/2010 0.65p 0.65p 0.64p 0.64p 0
12/11/2010 0.65p 0.65p 0.65p 0.65p 0
11/11/2010 0.65p 0.65p 0.65p 0.65p 0
10/11/2010 0.64p 0.65p 0.64p 0.65p 22589
09/11/2010 0.64p 0.66p 0.64p 0.66p 75983
08/11/2010 0.66p 0.66p 0.63p 0.65p 425516
05/11/2010 0.63p 0.66p 0.62p 0.66p 22589
04/11/2010 0.63p 0.63p 0.63p 0.63p 66319
03/11/2010 0.65p 0.65p 0.65p 0.65p 0
02/11/2010 0.65p 0.65p 0.65p 0.65p 0
01/11/2010 0.65p 0.67p 0.65p 0.65p 11750
29/10/2010 0.66p 0.66p 0.65p 0.65p 0
28/10/2010 0.63p 0.67p 0.63p 0.66p 117234
27/10/2010 0.63p 0.63p 0.62p 0.62p 6161
26/10/2010 0.66p 0.66p 0.66p 0.66p 308038
25/10/2010 0.62p 0.65p 0.62p 0.65p 0
22/10/2010 0.62p 0.62p 0.62p 0.62p 0
21/10/2010 0.62p 0.62p 0.62p 0.62p 0
20/10/2010 0.62p 0.62p 0.62p 0.62p 0
19/10/2010 0.61p 0.62p 0.59p 0.62p 25670
18/10/2010 0.65p 0.65p 0.61p 0.64p 112947
15/10/2010 0.65p 0.65p 0.65p 0.65p 0
14/10/2010 0.65p 0.65p 0.65p 0.65p 0
13/10/2010 0.65p 0.65p 0.65p 0.65p 0
12/10/2010 0.66p 0.66p 0.65p 0.65p 0
11/10/2010 0.66p 0.66p 0.66p 0.66p 0
08/10/2010 0.65p 0.66p 0.65p 0.66p 10268
07/10/2010 0.65p 0.65p 0.65p 0.65p 0
06/10/2010 0.65p 0.65p 0.65p 0.65p 0
05/10/2010 0.65p 0.65p 0.65p 0.65p 0
04/10/2010 0.65p 0.65p 0.65p 0.65p 0
01/10/2010 0.66p 0.67p 0.65p 0.65p 118081
30/09/2010 0.63p 0.67p 0.63p 0.67p 10268
29/09/2010 0.67p 0.67p 0.67p 0.67p 0
28/09/2010 0.66p 0.67p 0.63p 0.67p 141224
27/09/2010 0.66p 0.66p 0.66p 0.66p 0
24/09/2010 0.64p 0.66p 0.64p 0.66p 0
23/09/2010 0.65p 0.65p 0.64p 0.64p 0
22/09/2010 0.65p 0.65p 0.65p 0.65p 0
21/09/2010 0.65p 0.65p 0.65p 0.65p 0
20/09/2010 0.65p 0.65p 0.65p 0.65p 0
17/09/2010 0.65p 0.65p 0.65p 0.65p 0
16/09/2010 0.65p 0.65p 0.65p 0.65p 0
15/09/2010 0.65p 0.65p 0.65p 0.65p 0
14/09/2010 0.65p 0.65p 0.65p 0.65p 0
13/09/2010 0.65p 0.65p 0.65p 0.65p 0
10/09/2010 0.65p 0.65p 0.65p 0.65p 0
09/09/2010 0.65p 0.65p 0.65p 0.65p 0
08/09/2010 0.66p 0.66p 0.65p 0.65p 102679
07/09/2010 0.64p 0.64p 0.64p 0.64p 0
06/09/2010 0.62p 0.64p 0.62p 0.64p 25670
03/09/2010 0.62p 0.65p 0.60p 0.64p 180716
02/09/2010 0.64p 0.65p 0.64p 0.65p 42032
01/09/2010 0.64p 0.64p 0.64p 0.64p 0
31/08/2010 0.64p 0.64p 0.64p 0.64p 0
27/08/2010 0.65p 0.65p 0.64p 0.64p 92411
26/08/2010 0.65p 0.66p 0.65p 0.66p 0
25/08/2010 0.65p 0.65p 0.65p 0.65p 0
24/08/2010 0.63p 0.66p 0.63p 0.65p 123215
23/08/2010 0.60p 0.63p 0.60p 0.63p 0
20/08/2010 0.61p 0.61p 0.60p 0.60p 6161
19/08/2010 0.65p 0.65p 0.64p 0.64p 10268
18/08/2010 0.61p 0.63p 0.61p 0.63p 51340
17/08/2010 0.65p 0.65p 0.65p 0.65p 0
16/08/2010 0.65p 0.65p 0.65p 0.65p 0
13/08/2010 0.65p 0.65p 0.65p 0.65p 0
12/08/2010 0.65p 0.65p 0.65p 0.65p 0
11/08/2010 0.65p 0.65p 0.65p 0.65p 0
10/08/2010 0.65p 0.65p 0.65p 0.65p 0
09/08/2010 0.65p 0.65p 0.65p 0.65p 0
06/08/2010 0.65p 0.65p 0.65p 0.65p 0
05/08/2010 0.64p 0.65p 0.64p 0.65p 41072
04/08/2010 0.64p 0.64p 0.63p 0.63p 0
03/08/2010 0.64p 0.64p 0.64p 0.64p 0
02/08/2010 0.64p 0.64p 0.64p 0.64p 61608
30/07/2010 0.61p 0.64p 0.61p 0.64p 179689
29/07/2010 0.60p 0.60p 0.60p 0.60p 0
28/07/2010 0.59p 0.60p 0.59p 0.60p 0
27/07/2010 0.59p 0.59p 0.59p 0.59p 0
26/07/2010 0.57p 0.59p 0.57p 0.59p 0
23/07/2010 0.56p 0.57p 0.56p 0.57p 15402
22/07/2010 0.59p 0.59p 0.59p 0.59p 0
21/07/2010 0.59p 0.59p 0.59p 0.59p 0
20/07/2010 0.59p 0.59p 0.59p 0.59p 0
19/07/2010 0.59p 0.59p 0.59p 0.59p 0
16/07/2010 0.59p 0.59p 0.59p 0.59p 0
15/07/2010 0.59p 0.59p 0.59p 0.59p 0
14/07/2010 0.58p 0.59p 0.58p 0.59p 129524
13/07/2010 0.60p 0.60p 0.60p 0.60p 0
12/07/2010 0.60p 0.60p 0.60p 0.60p 0
09/07/2010 0.56p 0.60p 0.56p 0.60p 0
08/07/2010 0.56p 0.56p 0.56p 0.56p 0
07/07/2010 0.56p 0.56p 0.56p 0.56p 0
06/07/2010 0.58p 0.58p 0.56p 0.56p 51340
05/07/2010 0.61p 0.61p 0.46p 0.46p 26845
02/07/2010 0.61p 0.61p 0.61p 0.61p 0
01/07/2010 0.61p 0.61p 0.61p 0.61p 0
30/06/2010 0.61p 0.61p 0.61p 0.61p 0
29/06/2010 0.61p 0.61p 0.61p 0.61p 0
28/06/2010 0.60p 0.61p 0.60p 0.61p 10268
25/06/2010 0.58p 0.59p 0.58p 0.59p 23266
24/06/2010 0.58p 0.58p 0.58p 0.58p 66742
23/06/2010 0.56p 0.57p 0.56p 0.57p 0
22/06/2010 0.60p 0.60p 0.56p 0.56p 0
21/06/2010 0.58p 0.60p 0.58p 0.60p 60188
18/06/2010 0.56p 0.56p 0.56p 0.56p 0
17/06/2010 0.56p 0.56p 0.56p 0.56p 0
16/06/2010 0.56p 0.56p 0.56p 0.56p 0
15/06/2010 0.55p 0.56p 0.55p 0.56p 0
14/06/2010 0.57p 0.57p 0.55p 0.55p 0
11/06/2010 0.57p 0.57p 0.57p 0.57p 0
10/06/2010 0.57p 0.57p 0.57p 0.57p 0
09/06/2010 0.57p 0.57p 0.57p 0.57p 0
08/06/2010 0.57p 0.57p 0.57p 0.57p 0
07/06/2010 0.57p 0.57p 0.57p 0.57p 0
04/06/2010 0.61p 0.61p 0.57p 0.57p 0
03/06/2010 0.58p 0.61p 0.58p 0.61p 121212
02/06/2010 0.58p 0.58p 0.56p 0.56p 77010
01/06/2010 0.53p 0.58p 0.53p 0.58p 0
28/05/2010 0.54p 0.54p 0.53p 0.53p 0
27/05/2010 0.54p 0.54p 0.54p 0.54p 0
26/05/2010 0.56p 0.56p 0.54p 0.54p 0
25/05/2010 0.54p 0.56p 0.54p 0.56p 274104
24/05/2010 0.56p 0.56p 0.49p 0.49p 74353
21/05/2010 0.62p 0.62p 0.57p 0.57p 0
20/05/2010 0.56p 0.62p 0.56p 0.62p 7790
19/05/2010 0.57p 0.58p 0.57p 0.58p 0
18/05/2010 0.57p 0.57p 0.57p 0.57p 0
17/05/2010 0.59p 0.59p 0.57p 0.57p 0
14/05/2010 0.59p 0.59p 0.59p 0.59p 0
13/05/2010 0.57p 0.59p 0.57p 0.59p 0
12/05/2010 0.58p 0.58p 0.57p 0.57p 10268
11/05/2010 0.58p 0.58p 0.58p 0.58p 0
10/05/2010 0.57p 0.58p 0.57p 0.58p 0
07/05/2010 0.56p 0.57p 0.56p 0.57p 20536
06/05/2010 0.57p 0.57p 0.57p 0.57p 0
05/05/2010 0.59p 0.59p 0.57p 0.57p 0
04/05/2010 0.60p 0.60p 0.56p 0.59p 256699
30/04/2010 0.60p 0.60p 0.60p 0.60p 0
29/04/2010 0.60p 0.62p 0.58p 0.60p 102679
28/04/2010 0.57p 0.58p 0.56p 0.58p 841766
27/04/2010 0.58p 0.59p 0.57p 0.59p 59335
26/04/2010 0.60p 0.60p 0.57p 0.58p 30804
23/04/2010 0.57p 0.62p 0.57p 0.60p 246431
22/04/2010 0.58p 0.58p 0.58p 0.58p 0
21/04/2010 0.59p 0.62p 0.58p 0.58p 170961
20/04/2010 0.60p 0.61p 0.60p 0.61p 22043
19/04/2010 0.58p 0.61p 0.58p 0.61p 77010
16/04/2010 0.62p 0.62p 0.56p 0.59p 28293
15/04/2010 0.60p 0.64p 0.60p 0.64p 0
14/04/2010 0.61p 0.61p 0.60p 0.60p 0
13/04/2010 0.66p 0.66p 0.61p 0.61p 47403
12/04/2010 0.60p 0.61p 0.60p 0.61p 0
09/04/2010 0.60p 0.60p 0.60p 0.60p 0
08/04/2010 0.63p 0.63p 0.60p 0.60p 29908
07/04/2010 0.66p 0.66p 0.65p 0.65p 0
06/04/2010 0.62p 0.66p 0.62p 0.66p 0
01/04/2010 0.66p 0.66p 0.62p 0.62p 0
31/03/2010 0.63p 0.66p 0.63p 0.66p 124111
30/03/2010 0.66p 0.66p 0.62p 0.62p 0
29/03/2010 0.66p 0.66p 0.66p 0.66p 0
26/03/2010 0.66p 0.66p 0.66p 0.66p 0
25/03/2010 0.66p 0.66p 0.66p 0.66p 0
24/03/2010 0.62p 0.66p 0.62p 0.66p 0
23/03/2010 0.62p 0.62p 0.62p 0.62p 0

*Close Price adjusted for both dividends and splits