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
09/05/2017 0.85p 0.87p 0.85p 0.86p 117769
08/05/2017 0.86p 0.87p 0.84p 0.86p 248392
05/05/2017 0.86p 0.86p 0.84p 0.85p 16220
04/05/2017 0.86p 0.86p 0.85p 0.86p 3534
03/05/2017 0.86p 0.89p 0.86p 0.86p 25558
02/05/2017 0.84p 0.87p 0.84p 0.84p 291169
28/04/2017 0.84p 0.85p 0.84p 0.85p 33134
27/04/2017 0.86p 0.86p 0.84p 0.85p 23400
26/04/2017 0.85p 0.85p 0.85p 0.85p 67662
25/04/2017 0.85p 0.85p 0.84p 0.85p 141100
24/04/2017 0.85p 0.86p 0.84p 0.85p 46053
21/04/2017 0.85p 0.86p 0.83p 0.85p 79383
20/04/2017 0.84p 0.84p 0.83p 0.84p 14937
19/04/2017 0.82p 0.83p 0.82p 0.83p 81000
18/04/2017 0.86p 0.86p 0.80p 0.82p 407466
13/04/2017 0.83p 0.85p 0.83p 0.83p 246101
12/04/2017 0.83p 0.84p 0.82p 0.84p 100185
11/04/2017 0.86p 0.86p 0.83p 0.84p 22065
10/04/2017 0.86p 0.86p 0.83p 0.85p 4071
07/04/2017 0.85p 0.85p 0.84p 0.85p 1159251
06/04/2017 0.85p 0.87p 0.84p 0.84p 573956
05/04/2017 0.86p 0.86p 0.85p 0.86p 333528
04/04/2017 0.87p 0.87p 0.86p 0.86p 7415
03/04/2017 0.89p 0.89p 0.87p 0.87p 57500
31/03/2017 0.85p 0.88p 0.85p 0.85p 1864786
30/03/2017 0.85p 0.85p 0.85p 0.85p 2733
29/03/2017 0.86p 0.86p 0.85p 0.85p 154401
28/03/2017 0.86p 0.89p 0.83p 0.89p 328758
27/03/2017 0.89p 0.90p 0.86p 0.88p 252535
24/03/2017 0.91p 0.91p 0.88p 0.90p 2874153
23/03/2017 0.90p 0.91p 0.90p 0.91p 71564
22/03/2017 0.91p 0.93p 0.90p 0.91p 1213850
21/03/2017 0.91p 0.92p 0.91p 0.92p 67420
20/03/2017 0.92p 0.92p 0.91p 0.91p 287044
17/03/2017 0.92p 0.92p 0.92p 0.92p 86091
16/03/2017 0.93p 0.93p 0.92p 0.92p 24294
15/03/2017 0.92p 0.92p 0.92p 0.92p 7000
14/03/2017 0.91p 0.93p 0.91p 0.92p 41844
13/03/2017 0.92p 0.92p 0.92p 0.92p 175
10/03/2017 0.91p 0.92p 0.91p 0.92p 5719233
09/03/2017 0.92p 0.92p 0.91p 0.92p 41246
08/03/2017 0.92p 0.92p 0.91p 0.92p 62155
07/03/2017 0.92p 0.92p 0.92p 0.92p 135993
06/03/2017 0.92p 0.93p 0.92p 0.92p 45017
03/03/2017 0.93p 0.93p 0.92p 0.93p 729217
02/03/2017 0.92p 0.93p 0.92p 0.93p 224444
01/03/2017 0.93p 0.93p 0.92p 0.92p 188363
28/02/2017 0.94p 0.94p 0.93p 0.93p 12850
27/02/2017 0.92p 0.94p 0.91p 0.93p 133532
24/02/2017 0.94p 0.94p 0.93p 0.93p 72324
23/02/2017 0.92p 0.94p 0.92p 0.94p 198121
22/02/2017 0.94p 0.95p 0.93p 0.94p 438099
21/02/2017 0.94p 0.94p 0.93p 0.93p 157582
20/02/2017 0.90p 0.94p 0.90p 0.94p 152207
17/02/2017 0.91p 0.93p 0.91p 0.93p 167503
16/02/2017 0.91p 0.91p 0.90p 0.90p 261800
15/02/2017 0.90p 0.91p 0.90p 0.91p 327558
14/02/2017 0.91p 0.91p 0.91p 0.91p 112485
13/02/2017 0.91p 0.91p 0.90p 0.90p 2067
10/02/2017 0.90p 0.90p 0.90p 0.90p 450000
09/02/2017 0.91p 0.92p 0.91p 0.92p 329405
08/02/2017 0.92p 0.92p 0.90p 0.92p 12180
07/02/2017 0.92p 0.92p 0.90p 0.92p 139900
06/02/2017 0.93p 0.93p 0.92p 0.92p 105220
03/02/2017 0.92p 0.92p 0.88p 0.92p 5359565
02/02/2017 0.93p 0.94p 0.93p 0.94p 58932
01/02/2017 0.93p 0.94p 0.93p 0.94p 57678
31/01/2017 0.94p 0.94p 0.92p 0.94p 0
30/01/2017 0.94p 0.94p 0.92p 0.92p 130500
27/01/2017 0.92p 0.95p 0.91p 0.94p 265106
26/01/2017 0.94p 0.94p 0.93p 0.93p 612425
25/01/2017 0.95p 0.95p 0.95p 0.95p 955500
24/01/2017 0.89p 0.95p 0.89p 0.95p 1159675
23/01/2017 0.87p 0.89p 0.87p 0.89p 357055
20/01/2017 0.86p 0.87p 0.86p 0.87p 26078
19/01/2017 0.86p 0.87p 0.86p 0.87p 137455
18/01/2017 0.86p 0.87p 0.86p 0.86p 18390
17/01/2017 0.86p 0.86p 0.85p 0.86p 675434
16/01/2017 0.83p 0.85p 0.82p 0.85p 153741
13/01/2017 0.84p 0.85p 0.84p 0.85p 680629
12/01/2017 0.83p 0.84p 0.82p 0.83p 29039
11/01/2017 0.82p 0.82p 0.82p 0.82p 179015
10/01/2017 0.82p 0.82p 0.81p 0.81p 14181
09/01/2017 0.82p 0.82p 0.80p 0.80p 84000
06/01/2017 0.79p 0.80p 0.77p 0.80p 42511
05/01/2017 0.79p 0.80p 0.79p 0.80p 600
04/01/2017 0.82p 0.83p 0.80p 0.80p 239598
03/01/2017 0.81p 0.81p 0.81p 0.81p 30000
30/12/2016 0.81p 0.82p 0.78p 0.82p 356709
29/12/2016 0.82p 0.82p 0.76p 0.81p 137373
28/12/2016 0.80p 0.82p 0.80p 0.82p 135002
23/12/2016 0.76p 0.80p 0.76p 0.77p 10835
22/12/2016 0.80p 0.82p 0.75p 0.75p 332573
21/12/2016 0.80p 0.81p 0.80p 0.81p 48630
20/12/2016 0.82p 0.82p 0.80p 0.81p 16325
19/12/2016 0.81p 0.82p 0.80p 0.81p 63305
16/12/2016 0.77p 0.82p 0.75p 0.81p 230423
15/12/2016 0.77p 0.79p 0.77p 0.79p 7395
14/12/2016 0.82p 0.82p 0.80p 0.80p 10000
13/12/2016 0.80p 0.82p 0.78p 0.80p 130560
12/12/2016 0.83p 0.84p 0.82p 0.82p 232500
09/12/2016 0.78p 0.84p 0.78p 0.84p 189092
08/12/2016 0.77p 0.78p 0.77p 0.77p 28042
07/12/2016 0.77p 0.77p 0.77p 0.77p 7500
06/12/2016 0.78p 0.78p 0.77p 0.77p 24245
05/12/2016 0.78p 0.81p 0.77p 0.77p 62500
02/12/2016 0.76p 0.78p 0.76p 0.77p 53513
01/12/2016 0.75p 0.78p 0.75p 0.77p 14314
30/11/2016 0.77p 0.77p 0.75p 0.75p 231855
29/11/2016 0.76p 0.77p 0.75p 0.76p 65566
28/11/2016 0.79p 0.79p 0.77p 0.77p 1700
25/11/2016 0.80p 0.80p 0.78p 0.78p 1200
24/11/2016 0.76p 0.78p 0.78p 0.78p 0
23/11/2016 0.76p 0.80p 0.76p 0.78p 1982
22/11/2016 0.80p 0.80p 0.78p 0.78p 5000
21/11/2016 0.80p 0.81p 0.78p 0.78p 128346
18/11/2016 0.80p 0.81p 0.79p 0.81p 322762
17/11/2016 0.80p 0.81p 0.80p 0.80p 91500
16/11/2016 0.77p 0.79p 0.77p 0.79p 10000
15/11/2016 0.76p 0.76p 0.76p 0.76p 2500
14/11/2016 0.81p 0.81p 0.76p 0.76p 38403
11/11/2016 0.80p 0.80p 0.80p 0.80p 30618
10/11/2016 0.82p 0.81p 0.80p 0.81p 0
09/11/2016 0.82p 0.82p 0.80p 0.80p 2000
08/11/2016 0.76p 0.81p 0.80p 0.80p 0
07/11/2016 0.76p 0.82p 0.76p 0.81p 40290
04/11/2016 0.76p 0.76p 0.75p 0.75p 0
03/11/2016 0.76p 0.79p 0.75p 0.76p 53725
02/11/2016 0.79p 0.79p 0.75p 0.77p 69836
01/11/2016 0.80p 0.81p 0.80p 0.81p 85000
31/10/2016 0.80p 0.81p 0.80p 0.81p 15000
28/10/2016 0.82p 0.82p 0.81p 0.81p 7341
27/10/2016 0.81p 0.82p 0.82p 0.82p 0
26/10/2016 0.81p 0.82p 0.81p 0.82p 7800
25/10/2016 0.82p 0.82p 0.82p 0.82p 30017
24/10/2016 0.76p 0.84p 0.76p 0.83p 148926
21/10/2016 0.81p 0.81p 0.75p 0.77p 49767
20/10/2016 0.81p 0.81p 0.79p 0.81p 133717
19/10/2016 0.80p 0.84p 0.80p 0.82p 327000
18/10/2016 0.81p 0.81p 0.80p 0.80p 30400
17/10/2016 0.82p 0.82p 0.82p 0.82p 611280
14/10/2016 0.83p 0.84p 0.83p 0.83p 100145
13/10/2016 0.82p 0.83p 0.82p 0.83p 20206
12/10/2016 0.84p 0.84p 0.82p 0.82p 132880
11/10/2016 0.81p 0.85p 0.81p 0.84p 437720
10/10/2016 0.78p 0.85p 0.78p 0.81p 654363
07/10/2016 0.78p 0.79p 0.76p 0.77p 34975
06/10/2016 0.77p 0.78p 0.76p 0.76p 571826
05/10/2016 0.78p 0.80p 0.78p 0.78p 97207
04/10/2016 0.78p 0.78p 0.78p 0.78p 32324
03/10/2016 0.78p 0.79p 0.78p 0.78p 165767
30/09/2016 0.75p 0.78p 0.75p 0.77p 257395
29/09/2016 0.75p 0.75p 0.74p 0.74p 32023
28/09/2016 0.74p 0.74p 0.73p 0.74p 27150
27/09/2016 0.74p 0.74p 0.74p 0.74p 5153
26/09/2016 0.78p 0.78p 0.74p 0.74p 47850
23/09/2016 0.74p 0.75p 0.74p 0.75p 20000
22/09/2016 0.73p 0.74p 0.73p 0.74p 40956
21/09/2016 0.75p 0.76p 0.73p 0.73p 275798
20/09/2016 0.75p 0.76p 0.75p 0.75p 162034
19/09/2016 0.74p 0.76p 0.73p 0.76p 305546
16/09/2016 0.74p 0.75p 0.75p 0.75p 0
15/09/2016 0.74p 0.75p 0.75p 0.75p 0
14/09/2016 0.74p 0.75p 0.74p 0.75p 13000
13/09/2016 0.75p 0.76p 0.75p 0.75p 24274
12/09/2016 0.74p 0.75p 0.75p 0.75p 0
09/09/2016 0.74p 0.76p 0.72p 0.75p 453759
08/09/2016 0.74p 0.75p 0.73p 0.73p 50947
07/09/2016 0.76p 0.77p 0.74p 0.74p 46106
06/09/2016 0.74p 0.76p 0.75p 0.76p 0
05/09/2016 0.74p 0.76p 0.75p 0.75p 0
02/09/2016 0.74p 0.76p 0.74p 0.76p 6111
01/09/2016 0.76p 0.76p 0.75p 0.76p 16458
31/08/2016 0.76p 0.76p 0.76p 0.76p 68912
30/08/2016 0.76p 0.77p 0.75p 0.75p 487926
26/08/2016 0.75p 0.75p 0.73p 0.75p 59799
25/08/2016 0.75p 0.75p 0.75p 0.75p 37007
24/08/2016 0.75p 0.75p 0.75p 0.75p 0
23/08/2016 0.75p 0.75p 0.75p 0.75p 31794
22/08/2016 0.75p 0.75p 0.75p 0.75p 1297
19/08/2016 0.76p 0.77p 0.76p 0.76p 15832
18/08/2016 0.75p 0.75p 0.74p 0.74p 46
17/08/2016 0.76p 0.76p 0.70p 0.73p 130185
16/08/2016 0.76p 0.76p 0.75p 0.76p 54421
15/08/2016 0.76p 0.76p 0.76p 0.76p 0
12/08/2016 0.76p 0.76p 0.76p 0.76p 0
11/08/2016 0.76p 0.76p 0.76p 0.76p 6672
10/08/2016 0.76p 0.77p 0.76p 0.76p 3866
09/08/2016 0.77p 0.77p 0.75p 0.77p 42538
08/08/2016 0.78p 0.77p 0.77p 0.77p 0
05/08/2016 0.78p 0.78p 0.77p 0.77p 151800
04/08/2016 0.76p 0.79p 0.78p 0.78p 0
03/08/2016 0.76p 0.79p 0.74p 0.79p 105000
02/08/2016 0.75p 0.77p 0.75p 0.77p 108711
01/08/2016 0.76p 0.76p 0.75p 0.76p 0
29/07/2016 0.76p 0.77p 0.75p 0.75p 114362
28/07/2016 0.77p 0.77p 0.74p 0.74p 94485
27/07/2016 0.78p 0.78p 0.77p 0.77p 164718
26/07/2016 0.77p 0.79p 0.79p 0.79p 0
25/07/2016 0.77p 0.79p 0.77p 0.79p 92965

*Close Price adjusted for both dividends and splits