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
19/12/2014 0.83p 0.85p 0.83p 0.84p 146824
18/12/2014 0.85p 0.86p 0.82p 0.82p 491703
17/12/2014 0.85p 0.87p 0.85p 0.86p 381776
16/12/2014 0.83p 0.86p 0.83p 0.85p 333676
15/12/2014 0.83p 0.86p 0.83p 0.85p 284850
12/12/2014 0.84p 0.87p 0.84p 0.84p 243524
11/12/2014 0.82p 0.83p 0.82p 0.83p 220371
10/12/2014 0.81p 0.84p 0.81p 0.84p 582512
09/12/2014 0.82p 0.82p 0.81p 0.81p 321128
08/12/2014 0.81p 0.81p 0.80p 0.81p 8986
05/12/2014 0.81p 0.82p 0.80p 0.81p 238938
04/12/2014 0.82p 0.83p 0.80p 0.83p 479599
03/12/2014 0.81p 0.83p 0.81p 0.82p 182442
02/12/2014 0.81p 0.82p 0.81p 0.82p 95323
01/12/2014 0.79p 0.81p 0.79p 0.81p 69158
28/11/2014 0.80p 0.81p 0.80p 0.80p 240707
27/11/2014 0.80p 0.80p 0.80p 0.80p 68452
26/11/2014 0.79p 0.81p 0.79p 0.81p 399771
25/11/2014 0.81p 0.82p 0.81p 0.82p 74321
24/11/2014 0.82p 0.82p 0.80p 0.81p 145380
21/11/2014 0.82p 0.82p 0.81p 0.81p 32001
20/11/2014 0.82p 0.82p 0.81p 0.81p 181371
19/11/2014 0.81p 0.82p 0.81p 0.81p 449297
18/11/2014 0.80p 0.81p 0.80p 0.80p 123806
17/11/2014 0.80p 0.81p 0.80p 0.80p 55175
14/11/2014 0.81p 0.81p 0.80p 0.80p 40870
13/11/2014 0.81p 0.81p 0.81p 0.81p 84451
12/11/2014 0.80p 0.81p 0.79p 0.80p 122670
11/11/2014 0.81p 0.81p 0.80p 0.80p 100699
10/11/2014 0.81p 0.81p 0.80p 0.80p 112804
07/11/2014 0.82p 0.82p 0.80p 0.81p 573286
06/11/2014 0.80p 0.81p 0.80p 0.81p 334088
05/11/2014 0.80p 0.80p 0.80p 0.80p 57463
04/11/2014 0.80p 0.80p 0.80p 0.80p 14115
03/11/2014 0.80p 0.81p 0.80p 0.81p 367140
31/10/2014 0.79p 0.80p 0.79p 0.80p 555637
30/10/2014 0.79p 0.80p 0.79p 0.79p 1660309
29/10/2014 0.79p 0.80p 0.79p 0.80p 339773
28/10/2014 0.80p 0.80p 0.80p 0.80p 253656
27/10/2014 0.81p 0.81p 0.80p 0.80p 174106
24/10/2014 0.81p 0.81p 0.79p 0.80p 366560
23/10/2014 0.81p 0.81p 0.79p 0.80p 340436
22/10/2014 0.79p 0.79p 0.79p 0.79p 463366
21/10/2014 0.80p 0.80p 0.79p 0.79p 489614
20/10/2014 0.79p 0.79p 0.79p 0.79p 60173
17/10/2014 0.80p 0.80p 0.79p 0.79p 44503
16/10/2014 0.79p 0.79p 0.79p 0.79p 521561
15/10/2014 0.80p 0.80p 0.79p 0.79p 479750
14/10/2014 0.80p 0.80p 0.79p 0.80p 443800
13/10/2014 0.79p 0.80p 0.79p 0.79p 301150
10/10/2014 0.79p 0.80p 0.79p 0.80p 507413
09/10/2014 0.79p 0.80p 0.79p 0.79p 1329455
08/10/2014 0.79p 0.80p 0.79p 0.79p 733691
07/10/2014 0.79p 0.79p 0.79p 0.79p 367814
06/10/2014 0.79p 0.79p 0.79p 0.79p 726381
03/10/2014 0.79p 0.79p 0.79p 0.79p 40293
02/10/2014 0.78p 0.78p 0.78p 0.78p 8561
01/10/2014 0.79p 0.79p 0.78p 0.79p 33009
30/09/2014 0.78p 0.79p 0.78p 0.78p 245028
29/09/2014 0.78p 0.79p 0.76p 0.78p 1459408
26/09/2014 0.78p 0.79p 0.78p 0.79p 15792
25/09/2014 0.80p 0.80p 0.79p 0.79p 101496
24/09/2014 0.79p 0.80p 0.78p 0.79p 333907
23/09/2014 0.79p 0.79p 0.79p 0.79p 16925
22/09/2014 0.78p 0.80p 0.78p 0.79p 199393
19/09/2014 0.79p 0.79p 0.78p 0.78p 382602
18/09/2014 0.79p 0.80p 0.79p 0.79p 167170
17/09/2014 0.79p 0.80p 0.79p 0.79p 185378
16/09/2014 0.79p 0.80p 0.78p 0.79p 397633
15/09/2014 0.78p 0.78p 0.78p 0.78p 194212
12/09/2014 0.78p 0.79p 0.78p 0.78p 150147
11/09/2014 0.79p 0.79p 0.78p 0.78p 289360
10/09/2014 0.79p 0.79p 0.78p 0.79p 161866
09/09/2014 0.79p 0.79p 0.78p 0.78p 80361
08/09/2014 0.79p 0.79p 0.78p 0.78p 16351
05/09/2014 0.78p 0.80p 0.78p 0.79p 131767
04/09/2014 0.78p 0.78p 0.76p 0.77p 2485396
03/09/2014 0.79p 0.79p 0.77p 0.78p 2463830
02/09/2014 0.79p 0.80p 0.79p 0.80p 6397
01/09/2014 0.78p 0.78p 0.76p 0.78p 947881
29/08/2014 0.79p 0.79p 0.76p 0.78p 108541
28/08/2014 0.79p 0.81p 0.79p 0.80p 11661
27/08/2014 0.79p 0.81p 0.79p 0.80p 45865
26/08/2014 0.79p 0.81p 0.78p 0.81p 115600
22/08/2014 0.79p 0.79p 0.78p 0.79p 3509
21/08/2014 0.79p 0.81p 0.79p 0.79p 342017
20/08/2014 0.79p 0.79p 0.79p 0.79p 1426
19/08/2014 0.78p 0.79p 0.78p 0.79p 118708
18/08/2014 0.79p 0.79p 0.77p 0.78p 68818
15/08/2014 0.78p 0.79p 0.78p 0.79p 32004
14/08/2014 0.79p 0.79p 0.78p 0.78p 547327
13/08/2014 0.76p 0.79p 0.76p 0.78p 321173
12/08/2014 0.76p 0.78p 0.76p 0.76p 8167
11/08/2014 0.76p 0.76p 0.76p 0.76p 3481
08/08/2014 0.77p 0.77p 0.76p 0.76p 105091
07/08/2014 0.77p 0.79p 0.77p 0.79p 17094
06/08/2014 0.78p 0.78p 0.78p 0.78p 100000
05/08/2014 0.77p 0.79p 0.75p 0.78p 1446652
04/08/2014 0.75p 0.76p 0.75p 0.75p 1271375
01/08/2014 0.76p 0.76p 0.75p 0.75p 766472
31/07/2014 0.77p 0.77p 0.75p 0.75p 741212
30/07/2014 0.79p 0.79p 0.76p 0.76p 251118
29/07/2014 0.79p 0.79p 0.77p 0.78p 159431
28/07/2014 0.79p 0.79p 0.76p 0.76p 573439
25/07/2014 0.76p 0.76p 0.76p 0.76p 323885
24/07/2014 0.77p 0.77p 0.76p 0.76p 41098
23/07/2014 0.77p 0.77p 0.76p 0.76p 14064
22/07/2014 0.76p 0.77p 0.76p 0.76p 215191
21/07/2014 0.77p 0.77p 0.76p 0.76p 3500
18/07/2014 0.76p 0.77p 0.76p 0.77p 193240
17/07/2014 0.77p 0.77p 0.76p 0.76p 19064
16/07/2014 0.76p 0.76p 0.76p 0.76p 28209
15/07/2014 0.76p 0.76p 0.76p 0.76p 419201
14/07/2014 0.76p 0.76p 0.75p 0.76p 0
11/07/2014 0.76p 0.76p 0.75p 0.75p 155034
10/07/2014 0.77p 0.77p 0.75p 0.75p 270623
09/07/2014 0.76p 0.76p 0.75p 0.75p 360418
08/07/2014 0.75p 0.76p 0.75p 0.75p 77918
07/07/2014 0.75p 0.76p 0.74p 0.76p 424844
04/07/2014 0.75p 0.76p 0.72p 0.74p 287960
03/07/2014 0.76p 0.76p 0.74p 0.76p 41514
02/07/2014 0.73p 0.73p 0.72p 0.73p 26516
01/07/2014 0.73p 0.74p 0.72p 0.72p 13171
30/06/2014 0.75p 0.76p 0.74p 0.74p 50000
27/06/2014 0.73p 0.79p 0.73p 0.76p 1302441
26/06/2014 0.73p 0.73p 0.73p 0.73p 571740
25/06/2014 0.73p 0.73p 0.72p 0.72p 48505
24/06/2014 0.72p 0.72p 0.70p 0.72p 201272
23/06/2014 0.72p 0.72p 0.71p 0.71p 20908
20/06/2014 0.72p 0.72p 0.72p 0.72p 12024
19/06/2014 0.71p 0.72p 0.70p 0.72p 445695
18/06/2014 0.70p 0.71p 0.70p 0.71p 2473308
17/06/2014 0.70p 0.70p 0.69p 0.69p 3689605
16/06/2014 0.68p 0.70p 0.68p 0.69p 357000
13/06/2014 0.69p 0.70p 0.69p 0.70p 196925
12/06/2014 0.71p 0.71p 0.70p 0.70p 2196202
11/06/2014 0.72p 0.72p 0.70p 0.70p 1089792
10/06/2014 0.72p 0.72p 0.70p 0.71p 80737
09/06/2014 0.72p 0.72p 0.71p 0.72p 324889
06/06/2014 0.72p 0.72p 0.71p 0.72p 24502
05/06/2014 0.71p 0.72p 0.71p 0.71p 51178
04/06/2014 0.71p 0.72p 0.71p 0.72p 400000
03/06/2014 0.73p 0.73p 0.71p 0.72p 300190
02/06/2014 0.71p 0.73p 0.71p 0.71p 134323
30/05/2014 0.72p 0.72p 0.71p 0.71p 1467320
29/05/2014 0.73p 0.73p 0.72p 0.72p 604000
28/05/2014 0.73p 0.73p 0.73p 0.73p 1524300
27/05/2014 0.72p 0.73p 0.72p 0.73p 687759
23/05/2014 0.73p 0.73p 0.72p 0.72p 332700
22/05/2014 0.73p 0.73p 0.73p 0.73p 16000
21/05/2014 0.73p 0.73p 0.73p 0.73p 26161
20/05/2014 0.72p 0.73p 0.72p 0.73p 975132
19/05/2014 0.72p 0.73p 0.72p 0.72p 417993
16/05/2014 0.73p 0.73p 0.73p 0.73p 30000
15/05/2014 0.73p 0.73p 0.73p 0.73p 527328
14/05/2014 0.73p 0.73p 0.73p 0.73p 53738
13/05/2014 0.75p 0.75p 0.73p 0.73p 2451491
12/05/2014 0.73p 0.74p 0.73p 0.74p 152576
09/05/2014 0.73p 0.74p 0.73p 0.73p 185000
08/05/2014 0.73p 0.74p 0.71p 0.74p 318144
07/05/2014 0.73p 0.75p 0.73p 0.74p 114500
06/05/2014 0.76p 0.76p 0.73p 0.74p 435328
02/05/2014 0.74p 0.75p 0.74p 0.75p 43500
01/05/2014 0.74p 0.74p 0.74p 0.74p 8777
30/04/2014 0.74p 0.76p 0.73p 0.76p 204016
29/04/2014 0.73p 0.74p 0.73p 0.73p 95790
28/04/2014 0.73p 0.74p 0.73p 0.74p 40872
25/04/2014 0.74p 0.74p 0.73p 0.73p 7502
24/04/2014 0.73p 0.74p 0.71p 0.73p 243640
23/04/2014 0.74p 0.74p 0.71p 0.71p 106340
22/04/2014 0.74p 0.74p 0.74p 0.74p 1237932
17/04/2014 0.75p 0.76p 0.74p 0.74p 268944
16/04/2014 0.75p 0.76p 0.73p 0.75p 455647
15/04/2014 0.76p 0.76p 0.75p 0.76p 157901
14/04/2014 0.76p 0.76p 0.75p 0.75p 12803
11/04/2014 0.75p 0.75p 0.74p 0.75p 19184
10/04/2014 0.74p 0.75p 0.73p 0.74p 80729
09/04/2014 0.74p 0.76p 0.73p 0.74p 175767
08/04/2014 0.76p 0.76p 0.75p 0.76p 61648
07/04/2014 0.74p 0.76p 0.74p 0.75p 52384
04/04/2014 0.75p 0.76p 0.74p 0.75p 61250
03/04/2014 0.74p 0.74p 0.73p 0.74p 182802
02/04/2014 0.73p 0.74p 0.72p 0.73p 101682
01/04/2014 0.74p 0.74p 0.73p 0.73p 5900
31/03/2014 0.74p 0.74p 0.71p 0.73p 903456
28/03/2014 0.74p 0.74p 0.71p 0.71p 276221
27/03/2014 0.74p 0.74p 0.73p 0.73p 42290
26/03/2014 0.74p 0.74p 0.72p 0.73p 61680
25/03/2014 0.74p 0.74p 0.74p 0.74p 7900
24/03/2014 0.74p 0.74p 0.74p 0.74p 21469
21/03/2014 0.73p 0.74p 0.73p 0.73p 309472
20/03/2014 0.74p 0.74p 0.71p 0.71p 247524
19/03/2014 0.74p 0.74p 0.72p 0.73p 75520
18/03/2014 0.74p 0.75p 0.73p 0.73p 55560
17/03/2014 0.75p 0.75p 0.73p 0.75p 1048
14/03/2014 0.75p 0.75p 0.73p 0.73p 138255
13/03/2014 0.75p 0.75p 0.73p 0.73p 49011
12/03/2014 0.73p 0.75p 0.73p 0.74p 185307
11/03/2014 0.75p 0.75p 0.74p 0.74p 12855
10/03/2014 0.74p 0.75p 0.73p 0.75p 154092

*Close Price adjusted for both dividends and splits