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
04/12/2018 0.65p 0.68p 0.65p 0.68p 358206
03/12/2018 0.66p 0.67p 0.65p 0.65p 0
30/11/2018 0.66p 0.67p 0.65p 0.67p 18997
29/11/2018 0.65p 0.67p 0.60p 0.67p 117972
28/11/2018 0.60p 0.64p 0.60p 0.63p 59005
27/11/2018 0.60p 0.61p 0.60p 0.61p 20000
26/11/2018 0.60p 0.62p 0.62p 0.62p 0
23/11/2018 0.60p 0.62p 0.62p 0.62p 0
22/11/2018 0.60p 0.62p 0.60p 0.62p 50100
21/11/2018 0.64p 0.64p 0.62p 0.62p 309000
20/11/2018 0.63p 0.63p 0.61p 0.61p 15000
19/11/2018 0.62p 0.64p 0.62p 0.62p 80000
16/11/2018 0.64p 0.64p 0.60p 0.62p 10800
15/11/2018 0.64p 0.64p 0.60p 0.62p 6348
14/11/2018 0.63p 0.64p 0.59p 0.62p 358845
13/11/2018 0.65p 0.65p 0.64p 0.64p 0
12/11/2018 0.65p 0.66p 0.63p 0.65p 74934
09/11/2018 0.69p 0.69p 0.66p 0.66p 46325
08/11/2018 0.68p 0.68p 0.67p 0.68p 224508
07/11/2018 0.66p 0.67p 0.66p 0.67p 206646
06/11/2018 0.66p 0.66p 0.64p 0.65p 134061
05/11/2018 0.65p 0.65p 0.65p 0.65p 72610
02/11/2018 0.65p 0.66p 0.64p 0.64p 267619
01/11/2018 0.65p 0.65p 0.64p 0.64p 425000
31/10/2018 0.65p 0.66p 0.64p 0.65p 121306
30/10/2018 0.68p 0.68p 0.65p 0.65p 17952
29/10/2018 0.69p 0.67p 0.67p 0.67p 0
26/10/2018 0.69p 0.69p 0.67p 0.67p 2352
25/10/2018 0.69p 0.69p 0.66p 0.69p 184458
24/10/2018 0.69p 0.69p 0.69p 0.69p 79053
23/10/2018 0.69p 0.69p 0.67p 0.68p 3270
22/10/2018 0.65p 0.67p 0.67p 0.67p 0
19/10/2018 0.65p 0.67p 0.67p 0.67p 0
18/10/2018 0.65p 0.67p 0.65p 0.67p 216816
17/10/2018 0.66p 0.70p 0.65p 0.67p 222640
16/10/2018 0.64p 0.69p 0.62p 0.67p 576761
15/10/2018 0.69p 0.69p 0.58p 0.63p 821296
12/10/2018 0.70p 0.70p 0.70p 0.70p 43564
11/10/2018 0.70p 0.71p 0.70p 0.71p 23800
10/10/2018 0.71p 0.73p 0.71p 0.72p 52479
09/10/2018 0.70p 0.71p 0.70p 0.71p 908365
08/10/2018 0.70p 0.71p 0.70p 0.71p 19200
05/10/2018 0.70p 0.71p 0.70p 0.71p 12065
04/10/2018 0.70p 0.71p 0.70p 0.71p 27285
03/10/2018 0.70p 0.70p 0.70p 0.70p 0
02/10/2018 0.70p 0.70p 0.70p 0.70p 471464
01/10/2018 0.70p 0.70p 0.70p 0.70p 58300
28/09/2018 0.69p 0.70p 0.69p 0.69p 10385
27/09/2018 0.69p 0.70p 0.69p 0.70p 2609
26/09/2018 0.69p 0.69p 0.69p 0.69p 1648
25/09/2018 0.68p 0.69p 0.68p 0.69p 28000
24/09/2018 0.68p 0.69p 0.68p 0.69p 54620
21/09/2018 0.68p 0.69p 0.68p 0.69p 170000
20/09/2018 0.68p 0.69p 0.68p 0.69p 10071
19/09/2018 0.68p 0.68p 0.68p 0.68p 4787
18/09/2018 0.69p 0.69p 0.69p 0.69p 0
17/09/2018 0.69p 0.69p 0.69p 0.69p 0
14/09/2018 0.69p 0.70p 0.69p 0.69p 0
13/09/2018 0.69p 0.70p 0.69p 0.70p 0
12/09/2018 0.71p 0.71p 0.69p 0.69p 661142
11/09/2018 0.70p 0.70p 0.70p 0.70p 620000
10/09/2018 0.68p 0.71p 0.68p 0.70p 266913
07/09/2018 0.70p 0.71p 0.70p 0.70p 968055
06/09/2018 0.69p 0.71p 0.68p 0.70p 223017
05/09/2018 0.70p 0.70p 0.69p 0.69p 818573
04/09/2018 0.70p 0.70p 0.70p 0.70p 268564
03/09/2018 0.68p 0.70p 0.66p 0.69p 63939
31/08/2018 0.68p 0.68p 0.66p 0.66p 34606
30/08/2018 0.70p 0.70p 0.67p 0.69p 154556
29/08/2018 0.70p 0.70p 0.67p 0.67p 176402
28/08/2018 0.70p 0.70p 0.70p 0.70p 198679
24/08/2018 0.70p 0.71p 0.70p 0.70p 10851
23/08/2018 0.70p 0.71p 0.70p 0.71p 14744
22/08/2018 0.71p 0.71p 0.70p 0.70p 18005
21/08/2018 0.71p 0.71p 0.71p 0.71p 5
20/08/2018 0.70p 0.72p 0.71p 0.71p 0
17/08/2018 0.70p 0.72p 0.70p 0.72p 2300
16/08/2018 0.70p 0.72p 0.70p 0.71p 33680
15/08/2018 0.70p 0.70p 0.70p 0.70p 42000
14/08/2018 0.71p 0.71p 0.71p 0.71p 49886
13/08/2018 0.71p 0.73p 0.71p 0.72p 65734
10/08/2018 0.71p 0.73p 0.71p 0.72p 33522
09/08/2018 0.71p 0.73p 0.71p 0.72p 56844
08/08/2018 0.71p 0.73p 0.71p 0.73p 319630
07/08/2018 0.73p 0.73p 0.71p 0.72p 104370
06/08/2018 0.72p 0.73p 0.72p 0.73p 55230
03/08/2018 0.73p 0.73p 0.73p 0.73p 1000
02/08/2018 0.73p 0.73p 0.71p 0.73p 12982
01/08/2018 0.73p 0.73p 0.73p 0.73p 129500
31/07/2018 0.71p 0.73p 0.72p 0.72p 0
30/07/2018 0.71p 0.73p 0.71p 0.73p 31020
27/07/2018 0.73p 0.73p 0.72p 0.72p 145
26/07/2018 0.71p 0.73p 0.71p 0.73p 10001
25/07/2018 0.71p 0.72p 0.71p 0.72p 30999
24/07/2018 0.73p 0.73p 0.71p 0.72p 140924
23/07/2018 0.73p 0.73p 0.73p 0.73p 1000
20/07/2018 0.73p 0.73p 0.73p 0.73p 0
19/07/2018 0.73p 0.73p 0.73p 0.73p 0
18/07/2018 0.73p 0.73p 0.72p 0.73p 10199
17/07/2018 0.72p 0.73p 0.73p 0.73p 0
16/07/2018 0.72p 0.73p 0.71p 0.73p 38043
13/07/2018 0.73p 0.73p 0.70p 0.71p 5140
12/07/2018 0.71p 0.71p 0.70p 0.70p 2605
11/07/2018 0.73p 0.73p 0.70p 0.70p 37099
10/07/2018 0.73p 0.73p 0.71p 0.71p 158957
09/07/2018 0.72p 0.72p 0.71p 0.71p 2543
06/07/2018 0.73p 0.73p 0.72p 0.72p 400
05/07/2018 0.73p 0.73p 0.71p 0.72p 3961
04/07/2018 0.70p 0.73p 0.70p 0.72p 1336
03/07/2018 0.73p 0.73p 0.70p 0.72p 84947
02/07/2018 0.72p 0.73p 0.70p 0.71p 140681
29/06/2018 0.75p 0.75p 0.72p 0.72p 13120
28/06/2018 0.73p 0.73p 0.71p 0.73p 354425
27/06/2018 0.73p 0.73p 0.73p 0.73p 375050
26/06/2018 0.73p 0.73p 0.71p 0.73p 485022
25/06/2018 0.73p 0.73p 0.71p 0.71p 48544
22/06/2018 0.73p 0.73p 0.71p 0.73p 105993
21/06/2018 0.73p 0.73p 0.71p 0.72p 69953
20/06/2018 0.73p 0.73p 0.72p 0.72p 174114
19/06/2018 0.73p 0.73p 0.72p 0.73p 137455
18/06/2018 0.73p 0.73p 0.72p 0.73p 52507
15/06/2018 0.72p 0.72p 0.72p 0.72p 42524
14/06/2018 0.72p 0.73p 0.72p 0.73p 2123000
13/06/2018 0.72p 0.73p 0.72p 0.73p 2057291
12/06/2018 0.73p 0.73p 0.72p 0.72p 2127334
11/06/2018 0.74p 0.74p 0.73p 0.74p 1528868
08/06/2018 0.74p 0.74p 0.73p 0.73p 4182783
07/06/2018 0.76p 0.76p 0.74p 0.74p 161981
06/06/2018 0.75p 0.75p 0.74p 0.74p 202700
05/06/2018 0.74p 0.75p 0.74p 0.74p 129872
04/06/2018 0.76p 0.76p 0.74p 0.75p 172327
01/06/2018 0.75p 0.74p 0.74p 0.74p 0
31/05/2018 0.75p 0.75p 0.74p 0.74p 125000
30/05/2018 0.74p 0.75p 0.73p 0.74p 40990
29/05/2018 0.73p 0.73p 0.73p 0.73p 24606
25/05/2018 0.74p 0.74p 0.72p 0.73p 26093
24/05/2018 0.74p 0.74p 0.73p 0.74p 69792
23/05/2018 0.73p 0.74p 0.73p 0.74p 45380
22/05/2018 0.74p 0.75p 0.74p 0.75p 2237
21/05/2018 0.75p 0.76p 0.73p 0.76p 160136
18/05/2018 0.75p 0.75p 0.74p 0.74p 34250
17/05/2018 0.72p 0.74p 0.72p 0.74p 377846
16/05/2018 0.75p 0.75p 0.72p 0.73p 116450
15/05/2018 0.75p 0.75p 0.75p 0.75p 42218
14/05/2018 0.75p 0.75p 0.74p 0.75p 16294
11/05/2018 0.77p 0.77p 0.74p 0.75p 108900
10/05/2018 0.83p 0.83p 0.74p 0.75p 298339
09/05/2018 0.86p 0.86p 0.85p 0.86p 208695
08/05/2018 0.86p 0.86p 0.85p 0.86p 475070
04/05/2018 0.86p 0.86p 0.85p 0.86p 91188
03/05/2018 0.86p 0.86p 0.86p 0.86p 135299
02/05/2018 0.85p 0.87p 0.85p 0.86p 178713
01/05/2018 0.85p 0.88p 0.85p 0.86p 2270071
30/04/2018 0.81p 0.82p 0.81p 0.82p 44532
27/04/2018 0.80p 0.81p 0.80p 0.81p 1180
26/04/2018 0.81p 0.81p 0.81p 0.81p 87885
25/04/2018 0.80p 0.81p 0.81p 0.81p 0
24/04/2018 0.80p 0.81p 0.80p 0.81p 54000
23/04/2018 0.82p 0.82p 0.81p 0.81p 424233
20/04/2018 0.82p 0.82p 0.81p 0.81p 250
19/04/2018 0.82p 0.83p 0.80p 0.81p 12841
18/04/2018 0.82p 0.84p 0.82p 0.82p 36441
17/04/2018 0.80p 0.84p 0.80p 0.83p 268760
16/04/2018 0.81p 0.81p 0.81p 0.81p 182265
13/04/2018 0.80p 0.81p 0.80p 0.81p 37013
12/04/2018 0.81p 0.81p 0.81p 0.81p 0
11/04/2018 0.81p 0.81p 0.81p 0.81p 30440
10/04/2018 0.81p 0.81p 0.79p 0.81p 289053
09/04/2018 0.81p 0.81p 0.79p 0.80p 79026
06/04/2018 0.80p 0.81p 0.80p 0.80p 55920
05/04/2018 0.80p 0.81p 0.80p 0.80p 14521
04/04/2018 0.80p 0.80p 0.78p 0.79p 5314
03/04/2018 0.79p 0.80p 0.78p 0.79p 155353
29/03/2018 0.80p 0.80p 0.80p 0.80p 11470
28/03/2018 0.80p 0.81p 0.80p 0.81p 14930
27/03/2018 0.80p 0.81p 0.80p 0.81p 153888
26/03/2018 0.80p 0.80p 0.80p 0.80p 116470
23/03/2018 0.80p 0.81p 0.80p 0.81p 219366
22/03/2018 0.81p 0.83p 0.80p 0.81p 592538
21/03/2018 0.82p 0.83p 0.82p 0.82p 6072
20/03/2018 0.83p 0.84p 0.81p 0.83p 57202
19/03/2018 0.83p 0.83p 0.82p 0.82p 110845
16/03/2018 0.83p 0.85p 0.82p 0.84p 310406
15/03/2018 0.82p 0.83p 0.82p 0.83p 180663
14/03/2018 0.82p 0.82p 0.82p 0.82p 217225
13/03/2018 0.80p 0.82p 0.80p 0.82p 512710
12/03/2018 0.80p 0.81p 0.80p 0.80p 100682
09/03/2018 0.80p 0.81p 0.80p 0.81p 1327331
08/03/2018 0.83p 0.83p 0.80p 0.81p 11000
07/03/2018 0.81p 0.81p 0.80p 0.81p 203398
06/03/2018 0.80p 0.81p 0.80p 0.80p 592179
05/03/2018 0.81p 0.81p 0.80p 0.81p 11950
02/03/2018 0.80p 0.82p 0.80p 0.80p 135059
01/03/2018 0.84p 0.84p 0.77p 0.80p 2435744
28/02/2018 0.84p 0.85p 0.84p 0.85p 40000
27/02/2018 0.84p 0.85p 0.84p 0.85p 33447
26/02/2018 0.84p 0.85p 0.84p 0.85p 0
23/02/2018 0.84p 0.84p 0.84p 0.84p 3703
22/02/2018 0.84p 0.86p 0.84p 0.84p 145221
21/02/2018 0.84p 0.85p 0.84p 0.84p 270885

*Close Price adjusted for both dividends and splits