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
20/02/2018 0.84p 0.84p 0.84p 0.84p 2188
19/02/2018 0.84p 0.85p 0.84p 0.84p 15509
16/02/2018 0.84p 0.84p 0.84p 0.84p 7212
15/02/2018 0.84p 0.84p 0.84p 0.84p 2831
14/02/2018 0.84p 0.85p 0.84p 0.84p 62576
13/02/2018 0.84p 0.86p 0.86p 0.86p 0
12/02/2018 0.84p 0.86p 0.84p 0.86p 100
09/02/2018 0.84p 0.86p 0.83p 0.85p 205050
08/02/2018 0.85p 0.87p 0.85p 0.87p 272318
07/02/2018 0.86p 0.87p 0.85p 0.87p 55800
06/02/2018 0.83p 0.87p 0.83p 0.87p 441959
05/02/2018 0.85p 0.85p 0.84p 0.84p 73247
02/02/2018 0.88p 0.88p 0.86p 0.86p 201567
01/02/2018 0.86p 0.86p 0.86p 0.86p 171990
31/01/2018 0.86p 0.86p 0.86p 0.86p 56882
30/01/2018 0.86p 0.88p 0.86p 0.86p 102251
29/01/2018 0.86p 0.86p 0.86p 0.86p 149706
26/01/2018 0.86p 0.87p 0.87p 0.87p 0
25/01/2018 0.86p 0.88p 0.86p 0.87p 45500
24/01/2018 0.87p 0.87p 0.86p 0.86p 42395
23/01/2018 0.85p 0.87p 0.85p 0.87p 131267
22/01/2018 0.85p 0.86p 0.85p 0.85p 68890
19/01/2018 0.84p 0.85p 0.84p 0.85p 14136
18/01/2018 0.84p 0.85p 0.84p 0.84p 250096
17/01/2018 0.84p 0.85p 0.84p 0.84p 152447
16/01/2018 0.84p 0.86p 0.84p 0.85p 1392255
15/01/2018 0.84p 0.84p 0.84p 0.84p 213529
12/01/2018 0.84p 0.85p 0.84p 0.84p 107408
11/01/2018 0.85p 0.85p 0.85p 0.85p 0
10/01/2018 0.85p 0.85p 0.84p 0.85p 128611
09/01/2018 0.85p 0.85p 0.84p 0.85p 205514
08/01/2018 0.85p 0.85p 0.84p 0.85p 202780
05/01/2018 0.85p 0.85p 0.84p 0.85p 58853
04/01/2018 0.84p 0.84p 0.84p 0.84p 14825
03/01/2018 0.84p 0.85p 0.84p 0.84p 11205
02/01/2018 0.84p 0.85p 0.84p 0.84p 16009
29/12/2017 0.84p 0.85p 0.84p 0.84p 23574
28/12/2017 0.84p 0.85p 0.84p 0.85p 48555
27/12/2017 0.85p 0.85p 0.84p 0.84p 71506
22/12/2017 0.85p 0.85p 0.85p 0.85p 0
21/12/2017 0.85p 0.85p 0.85p 0.85p 96758
20/12/2017 0.85p 0.85p 0.85p 0.85p 35241
19/12/2017 0.85p 0.85p 0.85p 0.85p 1804318
18/12/2017 0.85p 0.85p 0.84p 0.85p 1328118
15/12/2017 0.84p 0.84p 0.84p 0.84p 19407
14/12/2017 0.84p 0.84p 0.84p 0.84p 41938
13/12/2017 0.85p 0.85p 0.84p 0.84p 41040
12/12/2017 0.83p 0.84p 0.83p 0.84p 4288
11/12/2017 0.85p 0.85p 0.84p 0.84p 123543
08/12/2017 0.83p 0.84p 0.83p 0.84p 24333
07/12/2017 0.84p 0.84p 0.83p 0.84p 228870
06/12/2017 0.85p 0.85p 0.84p 0.84p 122666
05/12/2017 0.84p 0.85p 0.83p 0.84p 225578
04/12/2017 0.85p 0.85p 0.84p 0.84p 33971
01/12/2017 0.85p 0.85p 0.85p 0.85p 613512
30/11/2017 0.85p 0.85p 0.84p 0.85p 215400
29/11/2017 0.85p 0.85p 0.85p 0.85p 52300
28/11/2017 0.85p 0.85p 0.85p 0.85p 20
27/11/2017 0.85p 0.85p 0.85p 0.85p 37808
24/11/2017 0.84p 0.85p 0.84p 0.85p 392734
23/11/2017 0.85p 0.85p 0.85p 0.85p 0
22/11/2017 0.85p 0.85p 0.84p 0.85p 710
21/11/2017 0.84p 0.85p 0.84p 0.85p 36008
20/11/2017 0.85p 0.85p 0.84p 0.84p 470805
17/11/2017 0.85p 0.85p 0.84p 0.84p 659118
16/11/2017 0.84p 0.85p 0.84p 0.85p 228229
15/11/2017 0.85p 0.85p 0.83p 0.83p 316681
14/11/2017 0.86p 0.86p 0.85p 0.85p 382378
13/11/2017 0.86p 0.87p 0.85p 0.86p 691943
10/11/2017 0.87p 0.87p 0.86p 0.86p 82297
09/11/2017 0.88p 0.88p 0.86p 0.86p 132419
08/11/2017 0.88p 0.88p 0.88p 0.88p 67559
07/11/2017 0.88p 0.89p 0.87p 0.88p 852803
06/11/2017 0.87p 0.88p 0.87p 0.88p 171298
03/11/2017 0.87p 0.88p 0.86p 0.87p 325826
02/11/2017 0.87p 0.87p 0.86p 0.87p 152822
01/11/2017 0.86p 0.87p 0.86p 0.87p 278028
31/10/2017 0.86p 0.87p 0.86p 0.87p 27456
30/10/2017 0.86p 0.87p 0.86p 0.87p 72573
27/10/2017 0.86p 0.87p 0.86p 0.86p 366558
26/10/2017 0.88p 0.88p 0.86p 0.86p 219073
25/10/2017 0.86p 0.87p 0.86p 0.86p 318216
24/10/2017 0.86p 0.86p 0.85p 0.85p 158230
23/10/2017 0.85p 0.86p 0.85p 0.85p 61978
20/10/2017 0.85p 0.86p 0.83p 0.86p 415525
19/10/2017 0.86p 0.86p 0.84p 0.85p 389205
18/10/2017 0.86p 0.86p 0.85p 0.86p 304991
17/10/2017 0.85p 0.86p 0.84p 0.86p 1185583
16/10/2017 0.83p 0.85p 0.83p 0.84p 1175958
13/10/2017 0.84p 0.84p 0.83p 0.84p 7568948
12/10/2017 0.84p 0.84p 0.83p 0.83p 1736162
11/10/2017 0.85p 0.85p 0.81p 0.83p 1884367
10/10/2017 0.85p 0.85p 0.84p 0.84p 964459
09/10/2017 0.83p 0.83p 0.83p 0.83p 236813
06/10/2017 0.83p 0.83p 0.83p 0.83p 72618
05/10/2017 0.85p 0.85p 0.80p 0.82p 2466999
04/10/2017 0.88p 0.92p 0.88p 0.90p 1225404
03/10/2017 0.88p 0.89p 0.88p 0.88p 956742
02/10/2017 0.88p 0.89p 0.87p 0.88p 2477616
29/09/2017 0.87p 0.87p 0.86p 0.87p 2148391
28/09/2017 0.89p 0.89p 0.86p 0.87p 2046050
27/09/2017 0.85p 0.89p 0.85p 0.88p 416003
26/09/2017 0.83p 0.86p 0.83p 0.86p 2126774
25/09/2017 0.82p 0.84p 0.82p 0.84p 385070
22/09/2017 0.81p 0.85p 0.81p 0.82p 2605833
21/09/2017 0.81p 0.81p 0.81p 0.81p 928461
20/09/2017 0.82p 0.82p 0.81p 0.81p 73238
19/09/2017 0.81p 0.82p 0.81p 0.82p 15988
18/09/2017 0.82p 0.82p 0.81p 0.81p 229984
15/09/2017 0.81p 0.82p 0.81p 0.82p 366692
14/09/2017 0.81p 0.82p 0.81p 0.81p 631128
13/09/2017 0.82p 0.82p 0.81p 0.82p 374462
12/09/2017 0.82p 0.82p 0.81p 0.82p 23695
11/09/2017 0.82p 0.82p 0.81p 0.82p 48022
08/09/2017 0.82p 0.82p 0.81p 0.82p 100869
07/09/2017 0.82p 0.82p 0.81p 0.81p 45055
06/09/2017 0.81p 0.82p 0.81p 0.82p 8641
05/09/2017 0.81p 0.82p 0.81p 0.82p 972739
04/09/2017 0.82p 0.82p 0.81p 0.81p 129063
01/09/2017 0.82p 0.82p 0.81p 0.82p 851888
31/08/2017 0.82p 0.82p 0.81p 0.82p 413156
30/08/2017 0.81p 0.81p 0.81p 0.81p 190500
29/08/2017 0.81p 0.81p 0.81p 0.81p 45199
25/08/2017 0.81p 0.81p 0.81p 0.81p 72499
24/08/2017 0.81p 0.82p 0.81p 0.82p 187
23/08/2017 0.82p 0.83p 0.81p 0.82p 83384
22/08/2017 0.82p 0.83p 0.81p 0.82p 34958
21/08/2017 0.82p 0.82p 0.82p 0.82p 156975
18/08/2017 0.83p 0.84p 0.82p 0.82p 83506
17/08/2017 0.83p 0.84p 0.83p 0.83p 1461
16/08/2017 0.83p 0.83p 0.83p 0.83p 609273
15/08/2017 0.83p 0.84p 0.83p 0.83p 13186
14/08/2017 0.82p 0.83p 0.82p 0.83p 1965
11/08/2017 0.83p 0.84p 0.82p 0.82p 124367
10/08/2017 0.85p 0.85p 0.83p 0.83p 61595
09/08/2017 0.85p 0.85p 0.85p 0.85p 1280
08/08/2017 0.85p 0.85p 0.85p 0.85p 270381
07/08/2017 0.85p 0.85p 0.85p 0.85p 56963
04/08/2017 0.85p 0.85p 0.85p 0.85p 33741
03/08/2017 0.85p 0.85p 0.85p 0.85p 14207
02/08/2017 0.85p 0.85p 0.85p 0.85p 518383
01/08/2017 0.85p 0.85p 0.85p 0.85p 30942
31/07/2017 0.86p 0.86p 0.85p 0.85p 9642
28/07/2017 0.85p 0.85p 0.85p 0.85p 466
27/07/2017 0.85p 0.85p 0.85p 0.85p 125538
26/07/2017 0.84p 0.85p 0.84p 0.85p 180193
25/07/2017 0.85p 0.86p 0.85p 0.85p 45211
24/07/2017 0.85p 0.85p 0.84p 0.85p 200974
21/07/2017 0.85p 0.85p 0.84p 0.84p 253270
20/07/2017 0.85p 0.85p 0.84p 0.85p 2055649
19/07/2017 0.85p 0.85p 0.85p 0.85p 189077
18/07/2017 0.84p 0.85p 0.84p 0.85p 121037
17/07/2017 0.85p 0.85p 0.84p 0.85p 146315
14/07/2017 0.84p 0.85p 0.84p 0.85p 795705
13/07/2017 0.84p 0.85p 0.84p 0.85p 590165
12/07/2017 0.85p 0.85p 0.84p 0.84p 1613684
11/07/2017 0.84p 0.85p 0.84p 0.85p 1046875
10/07/2017 0.85p 0.85p 0.84p 0.85p 160380
07/07/2017 0.84p 0.85p 0.84p 0.85p 906989
06/07/2017 0.83p 0.85p 0.83p 0.85p 252862
05/07/2017 0.84p 0.84p 0.84p 0.84p 2271
04/07/2017 0.84p 0.85p 0.83p 0.84p 237634
03/07/2017 0.85p 0.85p 0.83p 0.84p 1218577
30/06/2017 0.85p 0.86p 0.84p 0.84p 1377111
29/06/2017 0.85p 0.86p 0.85p 0.86p 519414
28/06/2017 0.85p 0.85p 0.84p 0.85p 299572
27/06/2017 0.85p 0.85p 0.84p 0.85p 104554
26/06/2017 0.84p 0.84p 0.83p 0.83p 63183
23/06/2017 0.83p 0.85p 0.83p 0.84p 125763
22/06/2017 0.82p 0.83p 0.82p 0.83p 356163
21/06/2017 0.84p 0.84p 0.82p 0.83p 4965364
20/06/2017 0.84p 0.85p 0.84p 0.85p 11460
19/06/2017 0.84p 0.85p 0.84p 0.85p 69661
16/06/2017 0.85p 0.85p 0.84p 0.85p 303430
15/06/2017 0.83p 0.85p 0.83p 0.85p 175911
14/06/2017 0.83p 0.85p 0.83p 0.85p 200396
13/06/2017 0.84p 0.85p 0.83p 0.84p 787608
12/06/2017 0.84p 0.84p 0.82p 0.83p 434690
09/06/2017 0.84p 0.84p 0.83p 0.84p 1990447
08/06/2017 0.83p 0.85p 0.83p 0.83p 2484610
07/06/2017 0.82p 0.82p 0.82p 0.82p 97927
06/06/2017 0.83p 0.83p 0.82p 0.82p 584110
05/06/2017 0.83p 0.84p 0.82p 0.82p 583978
02/06/2017 0.83p 0.83p 0.82p 0.82p 2747285
01/06/2017 0.82p 0.83p 0.82p 0.82p 25878
31/05/2017 0.82p 0.83p 0.82p 0.82p 403352
30/05/2017 0.82p 0.84p 0.82p 0.82p 10400
26/05/2017 0.84p 0.84p 0.82p 0.83p 13804
25/05/2017 0.84p 0.84p 0.82p 0.83p 5395
24/05/2017 0.84p 0.84p 0.83p 0.83p 3595
23/05/2017 0.82p 0.84p 0.81p 0.83p 359439
22/05/2017 0.84p 0.84p 0.81p 0.82p 212188
19/05/2017 0.84p 0.84p 0.83p 0.83p 1491398
18/05/2017 0.84p 0.84p 0.83p 0.83p 560427
17/05/2017 0.85p 0.85p 0.84p 0.84p 33415
16/05/2017 0.85p 0.85p 0.84p 0.84p 26310
15/05/2017 0.87p 0.87p 0.84p 0.85p 244552
12/05/2017 0.87p 0.88p 0.86p 0.86p 60325
11/05/2017 0.85p 0.87p 0.85p 0.86p 341211
10/05/2017 0.86p 0.87p 0.85p 0.86p 81275

*Close Price adjusted for both dividends and splits