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
22/03/2010 0.62p 0.62p 0.62p 0.62p 0
19/03/2010 0.64p 0.64p 0.62p 0.62p 0
18/03/2010 0.62p 0.64p 0.62p 0.64p 0
17/03/2010 0.63p 0.63p 0.62p 0.62p 286634
16/03/2010 0.59p 0.59p 0.59p 0.59p 0
15/03/2010 0.55p 0.59p 0.55p 0.59p 0
12/03/2010 0.55p 0.55p 0.55p 0.55p 24643
11/03/2010 0.59p 0.59p 0.59p 0.59p 0
10/03/2010 0.59p 0.59p 0.59p 0.59p 0
09/03/2010 0.59p 0.59p 0.59p 0.59p 0
08/03/2010 0.58p 0.59p 0.58p 0.59p 33494
05/03/2010 0.58p 0.59p 0.58p 0.59p 25670
04/03/2010 0.59p 0.59p 0.59p 0.59p 0
03/03/2010 0.59p 0.59p 0.59p 0.59p 0
02/03/2010 0.58p 0.59p 0.58p 0.59p 0
01/03/2010 0.58p 0.58p 0.57p 0.58p 51340
26/02/2010 0.60p 0.63p 0.56p 0.56p 308038
25/02/2010 0.59p 0.60p 0.58p 0.58p 205359
24/02/2010 0.56p 0.58p 0.56p 0.57p 121822
23/02/2010 0.55p 0.55p 0.55p 0.55p 0
22/02/2010 0.55p 0.55p 0.55p 0.55p 0
19/02/2010 0.57p 0.57p 0.55p 0.55p 25670
18/02/2010 0.55p 0.55p 0.55p 0.55p 0
17/02/2010 0.54p 0.55p 0.54p 0.55p 0
16/02/2010 0.52p 0.54p 0.50p 0.54p 359714
15/02/2010 0.51p 0.51p 0.50p 0.50p 102679
12/02/2010 0.49p 0.49p 0.49p 0.49p 51340
11/02/2010 0.55p 0.55p 0.55p 0.55p 102679
10/02/2010 0.55p 0.55p 0.54p 0.54p 71876
09/02/2010 0.54p 0.55p 0.54p 0.55p 20536
08/02/2010 0.54p 0.57p 0.54p 0.57p 12498
05/02/2010 0.57p 0.57p 0.57p 0.57p 0
04/02/2010 0.58p 0.58p 0.57p 0.57p 0
03/02/2010 0.59p 0.59p 0.58p 0.58p 141698
02/02/2010 0.58p 0.58p 0.57p 0.57p 0
01/02/2010 0.61p 0.61p 0.58p 0.58p 0
29/01/2010 0.59p 0.61p 0.59p 0.61p 225895
28/01/2010 0.62p 0.62p 0.62p 0.62p 0
27/01/2010 0.62p 0.62p 0.62p 0.62p 0
26/01/2010 0.62p 0.62p 0.62p 0.62p 0
25/01/2010 0.63p 0.63p 0.62p 0.62p 23616
22/01/2010 0.62p 0.62p 0.62p 0.62p 51340
21/01/2010 0.61p 0.61p 0.61p 0.61p 0
20/01/2010 0.61p 0.61p 0.61p 0.61p 0
19/01/2010 0.61p 0.61p 0.61p 0.61p 0
18/01/2010 0.61p 0.61p 0.61p 0.61p 0
15/01/2010 0.61p 0.61p 0.61p 0.61p 0
14/01/2010 0.62p 0.62p 0.61p 0.61p 0
13/01/2010 0.60p 0.62p 0.60p 0.62p 27723
12/01/2010 0.59p 0.64p 0.59p 0.64p 351480
11/01/2010 0.60p 0.64p 0.60p 0.64p 20536
08/01/2010 0.60p 0.62p 0.60p 0.62p 42715
07/01/2010 0.62p 0.63p 0.62p 0.63p 0
06/01/2010 0.62p 0.64p 0.62p 0.62p 5134
05/01/2010 0.60p 0.62p 0.60p 0.62p 23308
04/01/2010 0.59p 0.65p 0.59p 0.65p 205359
31/12/2009 0.65p 0.65p 0.65p 0.65p 0
30/12/2009 0.63p 0.68p 0.63p 0.65p 33034
29/12/2009 0.62p 0.64p 0.59p 0.64p 1146118
24/12/2009 0.62p 0.62p 0.61p 0.61p 0
23/12/2009 0.58p 0.62p 0.58p 0.62p 674370
22/12/2009 0.58p 0.58p 0.51p 0.58p 257931
21/12/2009 0.54p 0.57p 0.54p 0.57p 73929
18/12/2009 0.58p 0.58p 0.57p 0.57p 0
17/12/2009 0.57p 0.58p 0.57p 0.58p 30804
16/12/2009 0.58p 0.60p 0.57p 0.60p 573896
15/12/2009 0.56p 0.57p 0.56p 0.57p 20926
14/12/2009 0.54p 0.56p 0.54p 0.55p 1175
11/12/2009 0.55p 0.55p 0.54p 0.54p 3080
10/12/2009 0.54p 0.55p 0.54p 0.55p 0
09/12/2009 0.52p 0.56p 0.51p 0.54p 12038
08/12/2009 0.52p 0.52p 0.52p 0.52p 0
07/12/2009 0.49p 0.52p 0.49p 0.52p 1540
04/12/2009 0.50p 0.52p 0.50p 0.52p 23730
03/12/2009 0.49p 0.62p 0.49p 0.62p 20536
02/12/2009 0.48p 0.48p 0.47p 0.48p 1027
01/12/2009 0.48p 0.48p 0.48p 0.48p 0
30/11/2009 0.48p 0.48p 0.48p 0.48p 0
27/11/2009 0.48p 0.48p 0.48p 0.48p 0
26/11/2009 0.48p 0.48p 0.48p 0.48p 0
25/11/2009 0.47p 0.48p 0.47p 0.48p 15402
24/11/2009 0.44p 0.49p 0.44p 0.48p 401740
23/11/2009 0.48p 0.48p 0.48p 0.48p 0
20/11/2009 0.48p 0.48p 0.48p 0.48p 0
19/11/2009 0.47p 0.48p 0.46p 0.48p 113211
18/11/2009 0.48p 0.48p 0.48p 0.48p 0
17/11/2009 0.48p 0.48p 0.48p 0.48p 25670
16/11/2009 0.47p 0.47p 0.46p 0.46p 0
13/11/2009 0.46p 0.47p 0.45p 0.47p 36451
12/11/2009 0.47p 0.47p 0.47p 0.47p 0
11/11/2009 0.46p 0.47p 0.46p 0.47p 15402
10/11/2009 0.47p 0.48p 0.47p 0.48p 46206
09/11/2009 0.47p 0.48p 0.47p 0.48p 20536
06/11/2009 0.43p 0.46p 0.43p 0.46p 0
05/11/2009 0.43p 0.43p 0.43p 0.43p 144014
04/11/2009 0.45p 0.45p 0.45p 0.45p 1232
03/11/2009 0.43p 0.45p 0.43p 0.45p 15402
02/11/2009 0.44p 0.45p 0.44p 0.45p 0
30/10/2009 0.41p 0.44p 0.41p 0.44p 13462
29/10/2009 0.45p 0.45p 0.43p 0.43p 0
28/10/2009 0.46p 0.46p 0.45p 0.45p 0
27/10/2009 0.44p 0.46p 0.39p 0.46p 447281
26/10/2009 0.44p 0.46p 0.44p 0.46p 6161
23/10/2009 0.46p 0.46p 0.45p 0.45p 0
22/10/2009 0.46p 0.46p 0.46p 0.46p 0
21/10/2009 0.47p 0.47p 0.46p 0.46p 30804
20/10/2009 0.45p 0.47p 0.45p 0.47p 10268
19/10/2009 0.41p 0.44p 0.41p 0.42p 118081
16/10/2009 0.44p 0.46p 0.44p 0.46p 0
15/10/2009 0.49p 0.49p 0.44p 0.44p 41072
14/10/2009 0.48p 0.48p 0.48p 0.48p 0
13/10/2009 0.49p 0.50p 0.48p 0.48p 205229
12/10/2009 0.49p 0.49p 0.48p 0.48p 52948
09/10/2009 0.48p 0.48p 0.48p 0.48p 514
08/10/2009 0.49p 0.49p 0.48p 0.48p 35938
07/10/2009 0.48p 0.50p 0.47p 0.48p 333708
06/10/2009 0.48p 0.49p 0.47p 0.47p 502628
05/10/2009 0.47p 0.47p 0.44p 0.47p 107497
02/10/2009 0.47p 0.47p 0.46p 0.46p 8487
01/10/2009 0.47p 0.48p 0.47p 0.47p 18755
30/09/2009 0.49p 0.49p 0.47p 0.47p 60154
29/09/2009 0.49p 0.50p 0.49p 0.50p 226494
28/09/2009 0.54p 0.54p 0.49p 0.51p 424362
25/09/2009 0.49p 0.50p 0.48p 0.50p 376399
24/09/2009 0.43p 0.52p 0.43p 0.47p 560183
23/09/2009 0.44p 0.49p 0.44p 0.49p 20536
22/09/2009 0.44p 0.44p 0.43p 0.43p 16943
21/09/2009 0.39p 0.44p 0.39p 0.43p 289248

*Close Price adjusted for both dividends and splits