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
07/10/2015 0.68p 0.68p 0.63p 0.63p 391852
06/10/2015 0.65p 0.65p 0.64p 0.64p 80885
05/10/2015 0.63p 0.65p 0.63p 0.65p 47056
02/10/2015 0.64p 0.64p 0.63p 0.64p 21906
01/10/2015 0.65p 0.65p 0.63p 0.64p 24814
30/09/2015 0.68p 0.69p 0.67p 0.67p 8179
29/09/2015 0.67p 0.67p 0.66p 0.67p 372541
28/09/2015 0.67p 0.68p 0.67p 0.68p 177
25/09/2015 0.68p 0.68p 0.68p 0.68p 0
24/09/2015 0.68p 0.69p 0.68p 0.68p 7000
23/09/2015 0.68p 0.69p 0.68p 0.68p 15773
22/09/2015 0.68p 0.68p 0.68p 0.68p 0
21/09/2015 0.68p 0.69p 0.68p 0.68p 16252
18/09/2015 0.68p 0.69p 0.68p 0.69p 5556
17/09/2015 0.68p 0.68p 0.67p 0.68p 0
16/09/2015 0.68p 0.68p 0.67p 0.67p 43035
15/09/2015 0.68p 0.69p 0.68p 0.69p 262115
14/09/2015 0.69p 0.69p 0.68p 0.68p 245000
11/09/2015 0.68p 0.69p 0.68p 0.69p 3400
10/09/2015 0.70p 0.70p 0.69p 0.69p 7835
09/09/2015 0.70p 0.70p 0.69p 0.70p 212165
08/09/2015 0.67p 0.68p 0.67p 0.68p 16000
07/09/2015 0.67p 0.68p 0.67p 0.68p 0
04/09/2015 0.67p 0.68p 0.67p 0.67p 288900
03/09/2015 0.67p 0.68p 0.67p 0.67p 104748
02/09/2015 0.67p 0.67p 0.65p 0.66p 85000
01/09/2015 0.65p 0.66p 0.65p 0.66p 345715
28/08/2015 0.64p 0.65p 0.62p 0.64p 109692
27/08/2015 0.61p 0.65p 0.61p 0.65p 237287
26/08/2015 0.63p 0.66p 0.61p 0.61p 413184
25/08/2015 0.66p 0.66p 0.62p 0.66p 450273
24/08/2015 0.68p 0.68p 0.63p 0.65p 207385
21/08/2015 0.70p 0.70p 0.69p 0.69p 5777
20/08/2015 0.68p 0.72p 0.68p 0.68p 4228
19/08/2015 0.70p 0.70p 0.69p 0.70p 47162
18/08/2015 0.73p 0.73p 0.71p 0.71p 237692
17/08/2015 0.75p 0.75p 0.73p 0.73p 0
14/08/2015 0.75p 0.75p 0.73p 0.75p 61851
13/08/2015 0.72p 0.75p 0.70p 0.75p 433699
12/08/2015 0.77p 0.77p 0.72p 0.72p 106239
11/08/2015 0.76p 0.76p 0.76p 0.76p 3
10/08/2015 0.76p 0.78p 0.76p 0.76p 18873
07/08/2015 0.78p 0.78p 0.78p 0.78p 6973
06/08/2015 0.76p 0.78p 0.76p 0.78p 21000
05/08/2015 0.76p 0.80p 0.76p 0.78p 80333
04/08/2015 0.78p 0.78p 0.78p 0.78p 1178
03/08/2015 0.76p 0.78p 0.76p 0.78p 179506
31/07/2015 0.78p 0.78p 0.76p 0.77p 8732
30/07/2015 0.76p 0.80p 0.76p 0.78p 123800
29/07/2015 0.78p 0.81p 0.76p 0.80p 198099
28/07/2015 0.81p 0.81p 0.79p 0.79p 56926
27/07/2015 0.79p 0.80p 0.79p 0.80p 52771
24/07/2015 0.83p 0.83p 0.80p 0.81p 190751
23/07/2015 0.80p 0.83p 0.79p 0.80p 517951
22/07/2015 0.83p 0.83p 0.80p 0.82p 1437
21/07/2015 0.79p 0.82p 0.78p 0.82p 283021
20/07/2015 0.80p 0.80p 0.78p 0.79p 124097
17/07/2015 0.82p 0.82p 0.78p 0.79p 144373
16/07/2015 0.83p 0.83p 0.79p 0.79p 24768
15/07/2015 0.78p 0.83p 0.78p 0.80p 143431
14/07/2015 0.82p 0.82p 0.79p 0.79p 1769
13/07/2015 0.85p 0.85p 0.78p 0.79p 279704
10/07/2015 0.83p 0.83p 0.80p 0.82p 409080
09/07/2015 0.85p 0.85p 0.79p 0.81p 148174
08/07/2015 0.81p 0.84p 0.78p 0.82p 328717
07/07/2015 0.82p 0.84p 0.81p 0.81p 208529
06/07/2015 0.83p 0.83p 0.79p 0.82p 27008
03/07/2015 0.82p 0.84p 0.80p 0.83p 99481
02/07/2015 0.78p 0.82p 0.78p 0.80p 101169
01/07/2015 0.78p 0.82p 0.74p 0.81p 136848
30/06/2015 0.72p 0.79p 0.69p 0.75p 2496402
29/06/2015 0.74p 0.75p 0.70p 0.70p 1216510
26/06/2015 0.74p 0.76p 0.74p 0.74p 1349276
25/06/2015 0.79p 0.79p 0.73p 0.73p 612817
24/06/2015 0.80p 0.80p 0.80p 0.80p 16089
23/06/2015 0.80p 0.80p 0.80p 0.80p 1000
22/06/2015 0.80p 0.81p 0.78p 0.78p 22935
19/06/2015 0.82p 0.83p 0.82p 0.83p 30000
18/06/2015 0.81p 0.82p 0.81p 0.82p 119536
17/06/2015 0.84p 0.85p 0.84p 0.85p 13362
16/06/2015 0.85p 0.85p 0.82p 0.83p 30965
15/06/2015 0.81p 0.82p 0.81p 0.82p 2400
12/06/2015 0.85p 0.84p 0.82p 0.82p 0
11/06/2015 0.85p 0.85p 0.83p 0.84p 65598
10/06/2015 0.83p 0.84p 0.82p 0.82p 37000
09/06/2015 0.85p 0.85p 0.82p 0.85p 121960
08/06/2015 0.83p 0.85p 0.83p 0.85p 96893
05/06/2015 0.83p 0.83p 0.82p 0.82p 61728
04/06/2015 0.83p 0.83p 0.82p 0.82p 0
03/06/2015 0.83p 0.83p 0.83p 0.83p 41657
02/06/2015 0.83p 0.83p 0.81p 0.81p 3901
01/06/2015 0.82p 0.83p 0.82p 0.83p 19140
29/05/2015 0.82p 0.82p 0.82p 0.82p 30845
28/05/2015 0.82p 0.82p 0.80p 0.82p 174436
27/05/2015 0.79p 0.82p 0.79p 0.82p 41861
26/05/2015 0.81p 0.82p 0.81p 0.82p 46285
22/05/2015 0.81p 0.81p 0.81p 0.81p 6800
21/05/2015 0.82p 0.82p 0.79p 0.81p 36194
20/05/2015 0.82p 0.82p 0.77p 0.80p 216343
19/05/2015 0.82p 0.82p 0.82p 0.82p 143451
18/05/2015 0.81p 0.82p 0.81p 0.82p 297218
15/05/2015 0.82p 0.82p 0.82p 0.82p 41900
14/05/2015 0.82p 0.82p 0.81p 0.82p 20648
13/05/2015 0.83p 0.83p 0.82p 0.82p 133579
12/05/2015 0.84p 0.85p 0.83p 0.83p 188842
11/05/2015 0.83p 0.84p 0.83p 0.84p 134732
08/05/2015 0.84p 0.84p 0.82p 0.82p 27089
07/05/2015 0.82p 0.84p 0.80p 0.81p 149413
06/05/2015 0.82p 0.84p 0.82p 0.83p 299182
05/05/2015 0.80p 0.83p 0.80p 0.83p 78763
01/05/2015 0.81p 0.81p 0.81p 0.81p 199013
30/04/2015 0.81p 0.81p 0.81p 0.81p 89816
29/04/2015 0.83p 0.83p 0.79p 0.79p 37883
28/04/2015 0.81p 0.83p 0.80p 0.83p 210250
27/04/2015 0.82p 0.83p 0.80p 0.83p 465013
24/04/2015 0.82p 0.84p 0.81p 0.83p 102675
23/04/2015 0.83p 0.83p 0.81p 0.81p 5231
22/04/2015 0.82p 0.84p 0.80p 0.81p 279266
21/04/2015 0.82p 0.84p 0.80p 0.80p 248401
20/04/2015 0.80p 0.83p 0.80p 0.83p 212249
17/04/2015 0.83p 0.83p 0.81p 0.81p 81257
16/04/2015 0.80p 0.83p 0.80p 0.80p 69175
15/04/2015 0.81p 0.82p 0.81p 0.81p 1739471
14/04/2015 0.80p 0.83p 0.80p 0.83p 14229
13/04/2015 0.81p 0.82p 0.81p 0.82p 14907
10/04/2015 0.80p 0.82p 0.80p 0.81p 153728
09/04/2015 0.82p 0.82p 0.81p 0.81p 3997
08/04/2015 0.80p 0.82p 0.82p 0.82p 0
07/04/2015 0.80p 0.82p 0.80p 0.82p 27930
02/04/2015 0.83p 0.83p 0.79p 0.80p 63731
01/04/2015 0.80p 0.85p 0.80p 0.80p 88311
31/03/2015 0.80p 0.84p 0.80p 0.82p 140000
30/03/2015 0.86p 0.86p 0.83p 0.85p 458185
27/03/2015 0.85p 0.86p 0.83p 0.86p 309000
26/03/2015 0.84p 0.86p 0.80p 0.84p 266452
25/03/2015 0.84p 0.86p 0.83p 0.86p 81563
24/03/2015 0.82p 0.83p 0.82p 0.83p 142239
23/03/2015 0.80p 0.83p 0.80p 0.82p 91640
20/03/2015 0.79p 0.80p 0.79p 0.80p 83917
19/03/2015 0.82p 0.82p 0.79p 0.79p 194984
18/03/2015 0.82p 0.82p 0.82p 0.82p 465978
17/03/2015 0.82p 0.82p 0.81p 0.81p 559161
16/03/2015 0.82p 0.84p 0.82p 0.84p 17773
13/03/2015 0.83p 0.84p 0.82p 0.82p 207199
12/03/2015 0.84p 0.85p 0.83p 0.85p 93037
11/03/2015 0.83p 0.85p 0.83p 0.85p 104475
10/03/2015 0.82p 0.82p 0.81p 0.82p 24677
09/03/2015 0.80p 0.82p 0.81p 0.82p 0
06/03/2015 0.80p 0.81p 0.80p 0.81p 74443
05/03/2015 0.81p 0.81p 0.81p 0.81p 44604
04/03/2015 0.80p 0.82p 0.80p 0.81p 332706
03/03/2015 0.83p 0.83p 0.82p 0.83p 111511
02/03/2015 0.82p 0.83p 0.82p 0.83p 6000
27/02/2015 0.81p 0.83p 0.81p 0.83p 990300
26/02/2015 0.82p 0.82p 0.79p 0.81p 64829
25/02/2015 0.80p 0.82p 0.79p 0.82p 75462
24/02/2015 0.80p 0.82p 0.80p 0.81p 23228
23/02/2015 0.82p 0.82p 0.81p 0.81p 3222
20/02/2015 0.79p 0.81p 0.79p 0.81p 5271
19/02/2015 0.81p 0.81p 0.79p 0.79p 3112462
18/02/2015 0.80p 0.80p 0.79p 0.79p 392728
17/02/2015 0.80p 0.80p 0.80p 0.80p 5023
16/02/2015 0.80p 0.80p 0.80p 0.80p 8804
13/02/2015 0.80p 0.81p 0.80p 0.80p 180552
12/02/2015 0.82p 0.82p 0.80p 0.80p 283080
11/02/2015 0.82p 0.82p 0.82p 0.82p 260670
10/02/2015 0.80p 0.82p 0.80p 0.81p 45789
09/02/2015 0.82p 0.82p 0.81p 0.82p 157253
06/02/2015 0.80p 0.82p 0.80p 0.81p 48356
05/02/2015 0.81p 0.82p 0.81p 0.82p 337191
04/02/2015 0.80p 0.81p 0.80p 0.81p 53087
03/02/2015 0.80p 0.81p 0.81p 0.81p 0
02/02/2015 0.80p 0.81p 0.80p 0.81p 27544
30/01/2015 0.81p 0.81p 0.80p 0.81p 107981
29/01/2015 0.80p 0.81p 0.79p 0.81p 200455
28/01/2015 0.80p 0.80p 0.79p 0.80p 243840
27/01/2015 0.80p 0.80p 0.80p 0.80p 93577
26/01/2015 0.79p 0.80p 0.78p 0.80p 560756
23/01/2015 0.80p 0.81p 0.79p 0.79p 360643
22/01/2015 0.79p 0.80p 0.79p 0.80p 123529
21/01/2015 0.79p 0.80p 0.79p 0.80p 310794
20/01/2015 0.80p 0.81p 0.79p 0.81p 210298
19/01/2015 0.80p 0.80p 0.79p 0.79p 273332
16/01/2015 0.79p 0.81p 0.79p 0.81p 515893
15/01/2015 0.81p 0.81p 0.79p 0.79p 156029
14/01/2015 0.80p 0.80p 0.79p 0.80p 262427
13/01/2015 0.80p 0.81p 0.80p 0.80p 212039
12/01/2015 0.81p 0.81p 0.80p 0.80p 2799938
09/01/2015 0.81p 0.82p 0.80p 0.81p 1545840
08/01/2015 0.82p 0.82p 0.81p 0.82p 53583
07/01/2015 0.81p 0.83p 0.81p 0.81p 182574
06/01/2015 0.81p 0.82p 0.81p 0.81p 54037
05/01/2015 0.82p 0.82p 0.80p 0.81p 200235
02/01/2015 0.81p 0.83p 0.79p 0.79p 278023
31/12/2014 0.83p 0.83p 0.81p 0.81p 295471
30/12/2014 0.85p 0.86p 0.82p 0.82p 566043
29/12/2014 0.85p 0.87p 0.85p 0.85p 285879
24/12/2014 0.85p 0.86p 0.85p 0.86p 5456
23/12/2014 0.83p 0.88p 0.83p 0.84p 155484
22/12/2014 0.85p 0.85p 0.83p 0.83p 95000

*Close Price adjusted for both dividends and splits