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
22/07/2016 0.75p 0.77p 0.76p 0.76p 0
21/07/2016 0.75p 0.77p 0.75p 0.77p 8599
20/07/2016 0.75p 0.77p 0.75p 0.75p 12014
19/07/2016 0.77p 0.77p 0.75p 0.75p 23753
18/07/2016 0.80p 0.80p 0.78p 0.79p 34329
15/07/2016 0.81p 0.81p 0.79p 0.79p 218160
14/07/2016 0.82p 0.82p 0.82p 0.82p 143400
13/07/2016 0.80p 0.82p 0.80p 0.80p 55276
12/07/2016 0.85p 0.85p 0.80p 0.80p 172706
11/07/2016 0.82p 0.85p 0.80p 0.83p 432400
08/07/2016 0.77p 0.81p 0.77p 0.81p 289092
07/07/2016 0.77p 0.79p 0.75p 0.77p 328259
06/07/2016 0.75p 0.77p 0.72p 0.75p 454243
05/07/2016 0.75p 0.78p 0.75p 0.75p 160023
04/07/2016 0.77p 0.77p 0.74p 0.75p 14041
01/07/2016 0.76p 0.76p 0.75p 0.75p 19412
30/06/2016 0.77p 0.77p 0.75p 0.76p 361135
29/06/2016 0.74p 0.76p 0.74p 0.75p 159407
28/06/2016 0.72p 0.74p 0.72p 0.73p 77192
27/06/2016 0.73p 0.74p 0.71p 0.73p 598970
24/06/2016 0.71p 0.73p 0.71p 0.73p 1239315
23/06/2016 0.74p 0.74p 0.74p 0.74p 7
22/06/2016 0.73p 0.74p 0.73p 0.74p 114
21/06/2016 0.72p 0.73p 0.73p 0.73p 0
20/06/2016 0.72p 0.73p 0.72p 0.73p 0
17/06/2016 0.72p 0.74p 0.72p 0.72p 73947
16/06/2016 0.74p 0.74p 0.71p 0.71p 2211
15/06/2016 0.71p 0.75p 0.71p 0.73p 31622
14/06/2016 0.72p 0.72p 0.71p 0.71p 52535
13/06/2016 0.72p 0.75p 0.72p 0.74p 29189
10/06/2016 0.72p 0.73p 0.72p 0.73p 80000
09/06/2016 0.72p 0.74p 0.72p 0.73p 204377
08/06/2016 0.75p 0.75p 0.73p 0.74p 472319
07/06/2016 0.72p 0.74p 0.72p 0.74p 290988
06/06/2016 0.73p 0.75p 0.72p 0.73p 16754
03/06/2016 0.72p 0.73p 0.72p 0.72p 4288
02/06/2016 0.72p 0.75p 0.71p 0.73p 529097
01/06/2016 0.72p 0.72p 0.71p 0.71p 79164
31/05/2016 0.73p 0.75p 0.72p 0.74p 312413
27/05/2016 0.74p 0.74p 0.74p 0.74p 15000
26/05/2016 0.74p 0.74p 0.74p 0.74p 61269
25/05/2016 0.73p 0.74p 0.73p 0.74p 316904
24/05/2016 0.71p 0.74p 0.71p 0.74p 700000
23/05/2016 0.70p 0.75p 0.70p 0.75p 1276410
20/05/2016 0.73p 0.73p 0.70p 0.70p 65000
19/05/2016 0.71p 0.71p 0.70p 0.70p 696581
18/05/2016 0.73p 0.73p 0.71p 0.71p 159486
17/05/2016 0.73p 0.74p 0.71p 0.71p 180565
16/05/2016 0.74p 0.74p 0.72p 0.72p 3000
13/05/2016 0.72p 0.74p 0.69p 0.73p 193201
12/05/2016 0.68p 0.73p 0.68p 0.70p 45250
11/05/2016 0.77p 0.77p 0.71p 0.71p 150376
10/05/2016 0.80p 0.80p 0.76p 0.76p 256994
09/05/2016 0.72p 0.80p 0.68p 0.79p 849139
06/05/2016 0.72p 0.71p 0.71p 0.71p 0
05/05/2016 0.72p 0.71p 0.71p 0.71p 0
04/05/2016 0.72p 0.72p 0.71p 0.71p 2000
03/05/2016 0.69p 0.72p 0.71p 0.71p 0
29/04/2016 0.69p 0.72p 0.71p 0.72p 0
28/04/2016 0.69p 0.73p 0.69p 0.71p 955455
27/04/2016 0.71p 0.71p 0.71p 0.71p 59611
26/04/2016 0.73p 0.73p 0.69p 0.71p 10175
25/04/2016 0.70p 0.73p 0.70p 0.71p 70000
22/04/2016 0.73p 0.70p 0.70p 0.70p 0
21/04/2016 0.73p 0.73p 0.70p 0.70p 80000
20/04/2016 0.69p 0.73p 0.69p 0.71p 6000
19/04/2016 0.73p 0.73p 0.73p 0.73p 198858
18/04/2016 0.69p 0.72p 0.71p 0.71p 0
15/04/2016 0.69p 0.72p 0.69p 0.72p 3000
14/04/2016 0.73p 0.73p 0.71p 0.71p 17800
13/04/2016 0.72p 0.73p 0.71p 0.71p 441556
12/04/2016 0.71p 0.71p 0.70p 0.70p 0
11/04/2016 0.71p 0.71p 0.71p 0.71p 52070
08/04/2016 0.72p 0.72p 0.72p 0.72p 189480
07/04/2016 0.72p 0.73p 0.72p 0.72p 26849
06/04/2016 0.73p 0.73p 0.71p 0.72p 37867
05/04/2016 0.71p 0.71p 0.71p 0.71p 1700
04/04/2016 0.73p 0.73p 0.71p 0.71p 26482
01/04/2016 0.75p 0.75p 0.70p 0.73p 71470
31/03/2016 0.75p 0.75p 0.70p 0.75p 962675
30/03/2016 0.75p 0.78p 0.75p 0.78p 178660
29/03/2016 0.74p 0.78p 0.74p 0.75p 135851
24/03/2016 0.76p 0.76p 0.70p 0.75p 208401
23/03/2016 0.74p 0.76p 0.74p 0.74p 1041816
22/03/2016 0.72p 0.74p 0.72p 0.74p 880793
21/03/2016 0.69p 0.71p 0.69p 0.71p 614055
18/03/2016 0.69p 0.70p 0.69p 0.70p 8584
17/03/2016 0.70p 0.70p 0.70p 0.70p 111835
16/03/2016 0.71p 0.71p 0.70p 0.70p 1199954
15/03/2016 0.72p 0.72p 0.70p 0.71p 41416
14/03/2016 0.72p 0.72p 0.71p 0.71p 25650
11/03/2016 0.70p 0.71p 0.71p 0.71p 0
10/03/2016 0.70p 0.71p 0.71p 0.71p 0
09/03/2016 0.70p 0.71p 0.70p 0.71p 4000
08/03/2016 0.72p 0.72p 0.71p 0.71p 3200
07/03/2016 0.73p 0.73p 0.71p 0.71p 8000
04/03/2016 0.69p 0.71p 0.71p 0.71p 0
03/03/2016 0.69p 0.72p 0.69p 0.71p 456718
02/03/2016 0.69p 0.69p 0.68p 0.69p 116652
01/03/2016 0.66p 0.69p 0.66p 0.68p 263522
29/02/2016 0.66p 0.66p 0.65p 0.65p 6478
26/02/2016 0.68p 0.69p 0.68p 0.68p 35744
25/02/2016 0.69p 0.69p 0.67p 0.68p 50000
24/02/2016 0.66p 0.67p 0.66p 0.67p 186435
23/02/2016 0.67p 0.69p 0.67p 0.68p 13782
22/02/2016 0.67p 0.69p 0.67p 0.69p 88140
19/02/2016 0.66p 0.67p 0.65p 0.67p 26605
18/02/2016 0.65p 0.66p 0.65p 0.66p 0
17/02/2016 0.65p 0.65p 0.64p 0.65p 162608
16/02/2016 0.64p 0.66p 0.65p 0.65p 0
15/02/2016 0.64p 0.66p 0.63p 0.66p 51115
12/02/2016 0.65p 0.65p 0.65p 0.65p 61105
11/02/2016 0.65p 0.65p 0.62p 0.62p 85915
10/02/2016 0.66p 0.66p 0.65p 0.65p 2100000
09/02/2016 0.65p 0.66p 0.66p 0.66p 0
08/02/2016 0.65p 0.68p 0.65p 0.66p 169051
05/02/2016 0.60p 0.67p 0.60p 0.67p 357200
04/02/2016 0.63p 0.64p 0.63p 0.64p 12000
03/02/2016 0.62p 0.63p 0.60p 0.63p 23600
02/02/2016 0.63p 0.63p 0.62p 0.62p 0
01/02/2016 0.63p 0.64p 0.60p 0.63p 57450
29/01/2016 0.63p 0.64p 0.62p 0.63p 64783
28/01/2016 0.62p 0.64p 0.60p 0.64p 141250
27/01/2016 0.65p 0.65p 0.64p 0.64p 30000
26/01/2016 0.64p 0.65p 0.64p 0.65p 45000
25/01/2016 0.65p 0.65p 0.64p 0.64p 10000
22/01/2016 0.64p 0.68p 0.63p 0.66p 167958
21/01/2016 0.65p 0.68p 0.65p 0.65p 28094
20/01/2016 0.66p 0.69p 0.66p 0.69p 10531
19/01/2016 0.69p 0.70p 0.67p 0.68p 117389
18/01/2016 0.65p 0.69p 0.65p 0.68p 19816
15/01/2016 0.68p 0.69p 0.66p 0.67p 257600
14/01/2016 0.69p 0.70p 0.70p 0.70p 0
13/01/2016 0.69p 0.70p 0.68p 0.70p 137689
12/01/2016 0.70p 0.70p 0.69p 0.70p 80604
11/01/2016 0.70p 0.71p 0.70p 0.71p 0
08/01/2016 0.70p 0.70p 0.69p 0.70p 0
07/01/2016 0.70p 0.70p 0.68p 0.69p 322559
06/01/2016 0.72p 0.73p 0.71p 0.72p 78793
05/01/2016 0.73p 0.73p 0.70p 0.71p 21593
04/01/2016 0.75p 0.75p 0.72p 0.72p 68499
31/12/2015 0.70p 0.73p 0.70p 0.73p 3805
30/12/2015 0.75p 0.75p 0.71p 0.72p 52538
29/12/2015 0.69p 0.75p 0.69p 0.73p 515430
24/12/2015 0.68p 0.70p 0.68p 0.70p 20247
23/12/2015 0.64p 0.69p 0.64p 0.69p 182058
22/12/2015 0.66p 0.68p 0.66p 0.68p 71111
21/12/2015 0.68p 0.69p 0.64p 0.64p 342115
18/12/2015 0.65p 0.69p 0.65p 0.68p 31703
17/12/2015 0.69p 0.69p 0.68p 0.69p 0
16/12/2015 0.69p 0.69p 0.67p 0.68p 33275
15/12/2015 0.67p 0.69p 0.64p 0.69p 63329
14/12/2015 0.65p 0.67p 0.65p 0.67p 98868
11/12/2015 0.65p 0.66p 0.63p 0.66p 437408
10/12/2015 0.65p 0.66p 0.65p 0.65p 412977
09/12/2015 0.65p 0.65p 0.64p 0.64p 268958
08/12/2015 0.67p 0.67p 0.65p 0.66p 77298
07/12/2015 0.68p 0.68p 0.68p 0.68p 639209
04/12/2015 0.68p 0.68p 0.68p 0.68p 219667
03/12/2015 0.69p 0.69p 0.69p 0.69p 100000
02/12/2015 0.69p 0.69p 0.68p 0.68p 206477
01/12/2015 0.69p 0.70p 0.68p 0.69p 1146146
30/11/2015 0.70p 0.70p 0.68p 0.69p 26615
27/11/2015 0.70p 0.70p 0.70p 0.70p 438692
26/11/2015 0.69p 0.70p 0.70p 0.70p 0
25/11/2015 0.69p 0.72p 0.70p 0.70p 0
24/11/2015 0.69p 0.72p 0.69p 0.72p 200437
23/11/2015 0.69p 0.72p 0.69p 0.71p 202820
20/11/2015 0.69p 0.69p 0.69p 0.69p 119000
19/11/2015 0.68p 0.68p 0.68p 0.68p 20000
18/11/2015 0.69p 0.69p 0.68p 0.68p 146180
17/11/2015 0.69p 0.69p 0.68p 0.69p 90000
16/11/2015 0.68p 0.68p 0.68p 0.68p 0
13/11/2015 0.68p 0.69p 0.68p 0.68p 69225
12/11/2015 0.68p 0.68p 0.67p 0.68p 97156
11/11/2015 0.67p 0.69p 0.67p 0.68p 40630
10/11/2015 0.67p 0.69p 0.67p 0.68p 1036160
09/11/2015 0.68p 0.70p 0.65p 0.66p 318319
06/11/2015 0.63p 0.67p 0.63p 0.65p 1265320
05/11/2015 0.64p 0.64p 0.64p 0.64p 2000
04/11/2015 0.64p 0.65p 0.63p 0.64p 181190
03/11/2015 0.64p 0.64p 0.64p 0.64p 342000
02/11/2015 0.63p 0.64p 0.63p 0.64p 12500
30/10/2015 0.64p 0.64p 0.63p 0.64p 109336
29/10/2015 0.64p 0.64p 0.63p 0.63p 112850
28/10/2015 0.64p 0.64p 0.64p 0.64p 22447
27/10/2015 0.65p 0.65p 0.64p 0.64p 12447
26/10/2015 0.67p 0.67p 0.65p 0.65p 2076584
23/10/2015 0.63p 0.65p 0.63p 0.64p 5966474
22/10/2015 0.64p 0.64p 0.64p 0.64p 448838
21/10/2015 0.64p 0.65p 0.64p 0.64p 319646
20/10/2015 0.64p 0.65p 0.63p 0.63p 26025
19/10/2015 0.64p 0.65p 0.64p 0.64p 199134
16/10/2015 0.64p 0.64p 0.62p 0.63p 188886
15/10/2015 0.65p 0.65p 0.64p 0.64p 47500
14/10/2015 0.65p 0.66p 0.64p 0.64p 12500
13/10/2015 0.64p 0.65p 0.64p 0.65p 39190
12/10/2015 0.64p 0.64p 0.64p 0.64p 36000
09/10/2015 0.64p 0.65p 0.64p 0.64p 405000
08/10/2015 0.65p 0.65p 0.65p 0.65p 220647

*Close Price adjusted for both dividends and splits