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
07/03/2014 0.76p 0.76p 0.74p 0.75p 157051
06/03/2014 0.77p 0.77p 0.75p 0.75p 108844
05/03/2014 0.77p 0.77p 0.76p 0.76p 864128
04/03/2014 0.76p 0.78p 0.75p 0.75p 369885
03/03/2014 0.75p 0.76p 0.74p 0.75p 14918
28/02/2014 0.76p 0.77p 0.75p 0.75p 15649
27/02/2014 0.76p 0.76p 0.75p 0.75p 15607
26/02/2014 0.76p 0.76p 0.74p 0.74p 20671
25/02/2014 0.75p 0.75p 0.74p 0.74p 24930
24/02/2014 0.76p 0.76p 0.75p 0.75p 31770
21/02/2014 0.74p 0.76p 0.74p 0.75p 42524
20/02/2014 0.76p 0.76p 0.74p 0.74p 73830
19/02/2014 0.75p 0.76p 0.75p 0.76p 2616242
18/02/2014 0.75p 0.75p 0.75p 0.75p 20631
17/02/2014 0.74p 0.75p 0.70p 0.75p 289141
14/02/2014 0.75p 0.75p 0.74p 0.75p 23460
13/02/2014 0.75p 0.75p 0.74p 0.74p 23008
12/02/2014 0.73p 0.75p 0.73p 0.75p 2908254
11/02/2014 0.73p 0.73p 0.73p 0.73p 15100
10/02/2014 0.72p 0.73p 0.72p 0.73p 189668
07/02/2014 0.73p 0.73p 0.72p 0.73p 61349
06/02/2014 0.73p 0.73p 0.73p 0.73p 1241491
05/02/2014 0.74p 0.74p 0.73p 0.73p 108891
04/02/2014 0.74p 0.75p 0.73p 0.74p 53870
03/02/2014 0.76p 0.76p 0.73p 0.75p 495637
31/01/2014 0.77p 0.77p 0.75p 0.75p 76630
30/01/2014 0.76p 0.77p 0.76p 0.76p 385095
29/01/2014 0.76p 0.76p 0.75p 0.76p 30200
28/01/2014 0.77p 0.77p 0.75p 0.75p 36943
27/01/2014 0.77p 0.77p 0.76p 0.76p 24725
24/01/2014 0.76p 0.76p 0.76p 0.76p 93460
23/01/2014 0.76p 0.76p 0.75p 0.76p 85718
22/01/2014 0.75p 0.76p 0.75p 0.75p 133465
21/01/2014 0.76p 0.77p 0.75p 0.76p 356867
20/01/2014 0.78p 0.78p 0.76p 0.76p 133333
17/01/2014 0.78p 0.78p 0.77p 0.77p 17987
16/01/2014 0.78p 0.78p 0.76p 0.78p 58065
15/01/2014 0.77p 0.77p 0.77p 0.77p 29370
14/01/2014 0.79p 0.79p 0.76p 0.77p 302682
13/01/2014 0.76p 0.79p 0.76p 0.77p 224322
10/01/2014 0.76p 0.77p 0.76p 0.77p 470098
09/01/2014 0.76p 0.76p 0.76p 0.76p 200572
08/01/2014 0.76p 0.76p 0.76p 0.76p 125381
07/01/2014 0.76p 0.76p 0.76p 0.76p 13996
06/01/2014 0.76p 0.77p 0.76p 0.76p 293901
03/01/2014 0.76p 0.77p 0.76p 0.76p 0
02/01/2014 0.76p 0.77p 0.76p 0.76p 2474
31/12/2013 0.76p 0.78p 0.76p 0.77p 367501
30/12/2013 0.74p 0.78p 0.74p 0.78p 724282
27/12/2013 0.74p 0.75p 0.73p 0.73p 846537
24/12/2013 0.73p 0.74p 0.73p 0.74p 129946
23/12/2013 0.73p 0.74p 0.72p 0.72p 571287
20/12/2013 0.74p 0.74p 0.73p 0.73p 26078
19/12/2013 0.74p 0.75p 0.72p 0.73p 1568497
18/12/2013 0.74p 0.74p 0.72p 0.73p 941212
17/12/2013 0.72p 0.75p 0.72p 0.73p 214130
16/12/2013 0.74p 0.74p 0.73p 0.73p 330010
13/12/2013 0.74p 0.74p 0.72p 0.73p 127134
12/12/2013 0.74p 0.75p 0.73p 0.74p 311135
11/12/2013 0.74p 0.75p 0.73p 0.73p 93628
10/12/2013 0.75p 0.75p 0.74p 0.74p 371874
09/12/2013 0.75p 0.75p 0.75p 0.75p 0
06/12/2013 0.75p 0.75p 0.75p 0.75p 255000
05/12/2013 0.76p 0.76p 0.75p 0.75p 2797
04/12/2013 0.76p 0.76p 0.75p 0.75p 10010
03/12/2013 0.76p 0.76p 0.75p 0.75p 120000
02/12/2013 0.76p 0.77p 0.75p 0.75p 174036
29/11/2013 0.77p 0.77p 0.75p 0.77p 10000
28/11/2013 0.77p 0.77p 0.75p 0.75p 114363
27/11/2013 0.76p 0.78p 0.75p 0.75p 286599
26/11/2013 0.79p 0.79p 0.76p 0.78p 148469
25/11/2013 0.78p 0.78p 0.76p 0.76p 54253
22/11/2013 0.76p 0.78p 0.76p 0.77p 91707
21/11/2013 0.77p 0.78p 0.76p 0.77p 319552
20/11/2013 0.78p 0.78p 0.77p 0.77p 24583
19/11/2013 0.79p 0.79p 0.76p 0.76p 95241
18/11/2013 0.77p 0.79p 0.77p 0.78p 212059
15/11/2013 0.77p 0.78p 0.77p 0.77p 105677
14/11/2013 0.77p 0.78p 0.77p 0.77p 196608
13/11/2013 0.77p 0.79p 0.77p 0.77p 136884
12/11/2013 0.79p 0.80p 0.77p 0.77p 335191
11/11/2013 0.79p 0.79p 0.77p 0.78p 3500
08/11/2013 0.79p 0.80p 0.77p 0.77p 79209
07/11/2013 0.79p 0.81p 0.78p 0.78p 1146067
06/11/2013 0.78p 0.80p 0.77p 0.79p 1445560
05/11/2013 0.76p 0.80p 0.76p 0.80p 660012
04/11/2013 0.76p 0.76p 0.76p 0.76p 252979
01/11/2013 0.76p 0.76p 0.76p 0.76p 50987
31/10/2013 0.76p 0.76p 0.76p 0.76p 617419
30/10/2013 0.75p 0.76p 0.74p 0.75p 1896034
29/10/2013 0.76p 0.76p 0.75p 0.76p 319482
28/10/2013 0.76p 0.76p 0.75p 0.75p 28411
25/10/2013 0.75p 0.76p 0.75p 0.76p 216488
24/10/2013 0.75p 0.75p 0.75p 0.75p 49417
23/10/2013 0.75p 0.75p 0.74p 0.75p 313419
22/10/2013 0.76p 0.76p 0.74p 0.74p 90000
21/10/2013 0.76p 0.76p 0.75p 0.76p 130945
18/10/2013 0.76p 0.77p 0.75p 0.75p 230697
17/10/2013 0.76p 0.76p 0.76p 0.76p 50000
16/10/2013 0.76p 0.76p 0.75p 0.76p 60000
15/10/2013 0.76p 0.76p 0.76p 0.76p 60000
14/10/2013 0.76p 0.76p 0.76p 0.76p 55000
11/10/2013 0.75p 0.76p 0.74p 0.75p 206500
10/10/2013 0.76p 0.76p 0.76p 0.76p 20000
09/10/2013 0.76p 0.76p 0.76p 0.76p 79658
08/10/2013 0.76p 0.76p 0.75p 0.76p 74250
07/10/2013 0.76p 0.76p 0.75p 0.75p 115960
04/10/2013 0.76p 0.76p 0.73p 0.75p 287528
03/10/2013 0.76p 0.76p 0.76p 0.76p 130301
02/10/2013 0.76p 0.76p 0.75p 0.75p 312293
01/10/2013 0.76p 0.77p 0.75p 0.76p 171235
30/09/2013 0.76p 0.76p 0.76p 0.76p 11111
27/09/2013 0.75p 0.79p 0.74p 0.77p 2334901
26/09/2013 0.76p 0.76p 0.75p 0.75p 32000
25/09/2013 0.75p 0.75p 0.75p 0.75p 21502
24/09/2013 0.75p 0.76p 0.75p 0.76p 118931
23/09/2013 0.75p 0.76p 0.75p 0.76p 1019
20/09/2013 0.76p 0.76p 0.74p 0.76p 0
19/09/2013 0.76p 0.76p 0.74p 0.75p 299319
18/09/2013 0.76p 0.77p 0.76p 0.76p 168457
17/09/2013 0.76p 0.77p 0.76p 0.76p 11111
16/09/2013 0.75p 0.76p 0.75p 0.76p 91666
13/09/2013 0.77p 0.77p 0.76p 0.76p 15000
12/09/2013 0.75p 0.77p 0.75p 0.76p 40957
11/09/2013 0.77p 0.77p 0.75p 0.76p 16667
10/09/2013 0.77p 0.77p 0.75p 0.75p 202884
09/09/2013 0.77p 0.77p 0.76p 0.76p 1081072
06/09/2013 0.75p 0.77p 0.75p 0.75p 108333
05/09/2013 0.77p 0.77p 0.75p 0.75p 435053
04/09/2013 0.76p 0.77p 0.75p 0.76p 127378
03/09/2013 0.75p 0.77p 0.75p 0.76p 187634
02/09/2013 0.76p 0.77p 0.75p 0.76p 8200
30/08/2013 0.77p 0.77p 0.75p 0.75p 89536
29/08/2013 0.76p 0.77p 0.75p 0.76p 115082
28/08/2013 0.76p 0.76p 0.76p 0.76p 46121
27/08/2013 0.76p 0.77p 0.76p 0.76p 133042
23/08/2013 0.76p 0.77p 0.76p 0.76p 123553
22/08/2013 0.76p 0.77p 0.76p 0.76p 83035
21/08/2013 0.77p 0.77p 0.76p 0.76p 122000
20/08/2013 0.77p 0.78p 0.76p 0.77p 300503
19/08/2013 0.76p 0.77p 0.76p 0.76p 90000
16/08/2013 0.77p 0.77p 0.76p 0.77p 87380
15/08/2013 0.77p 0.77p 0.76p 0.77p 85000
14/08/2013 0.73p 0.76p 0.73p 0.76p 369588
13/08/2013 0.75p 0.75p 0.75p 0.75p 881
12/08/2013 0.75p 0.75p 0.75p 0.75p 163376
09/08/2013 0.75p 0.77p 0.75p 0.76p 598000
08/08/2013 0.77p 0.77p 0.76p 0.76p 114051
07/08/2013 0.74p 0.77p 0.74p 0.76p 558281
06/08/2013 0.74p 0.74p 0.74p 0.74p 142445
05/08/2013 0.72p 0.74p 0.72p 0.74p 28865
02/08/2013 0.73p 0.74p 0.73p 0.74p 32555
01/08/2013 0.72p 0.73p 0.72p 0.73p 95055
31/07/2013 0.72p 0.72p 0.71p 0.72p 62243
30/07/2013 0.74p 0.74p 0.72p 0.72p 113120
29/07/2013 0.75p 0.76p 0.74p 0.74p 227152
26/07/2013 0.76p 0.76p 0.76p 0.76p 143875
25/07/2013 0.76p 0.76p 0.76p 0.76p 98600
24/07/2013 0.76p 0.76p 0.75p 0.76p 790865
23/07/2013 0.75p 0.76p 0.75p 0.76p 179593
22/07/2013 0.76p 0.76p 0.76p 0.76p 15000
19/07/2013 0.76p 0.76p 0.76p 0.76p 404000
18/07/2013 0.77p 0.77p 0.76p 0.76p 110895
17/07/2013 0.76p 0.76p 0.76p 0.76p 100000
16/07/2013 0.78p 0.78p 0.76p 0.76p 386340
15/07/2013 0.78p 0.78p 0.76p 0.77p 431429
12/07/2013 0.76p 0.77p 0.76p 0.77p 200816
11/07/2013 0.76p 0.76p 0.76p 0.76p 7382
10/07/2013 0.76p 0.76p 0.76p 0.76p 4825
09/07/2013 0.77p 0.77p 0.76p 0.76p 101510
08/07/2013 0.77p 0.77p 0.76p 0.76p 39414
05/07/2013 0.77p 0.78p 0.77p 0.77p 34000
04/07/2013 0.78p 0.78p 0.77p 0.77p 323493
03/07/2013 0.78p 0.78p 0.77p 0.77p 70179
02/07/2013 0.76p 0.77p 0.76p 0.77p 5234
01/07/2013 0.76p 0.77p 0.76p 0.77p 118827
28/06/2013 0.76p 0.80p 0.76p 0.76p 665641
27/06/2013 0.76p 0.80p 0.76p 0.80p 1759902
26/06/2013 0.76p 0.77p 0.75p 0.75p 262097
25/06/2013 0.78p 0.78p 0.76p 0.77p 10746
24/06/2013 0.76p 0.77p 0.75p 0.76p 19046
21/06/2013 0.77p 0.77p 0.76p 0.77p 666997
20/06/2013 0.77p 0.77p 0.76p 0.76p 53600
19/06/2013 0.76p 0.76p 0.75p 0.76p 59445
18/06/2013 0.78p 0.78p 0.76p 0.76p 60532
17/06/2013 0.78p 0.78p 0.78p 0.78p 210141
14/06/2013 0.77p 0.78p 0.76p 0.78p 160800
13/06/2013 0.77p 0.77p 0.76p 0.77p 145173
12/06/2013 0.78p 0.78p 0.77p 0.77p 2162
11/06/2013 0.78p 0.78p 0.77p 0.77p 66398
10/06/2013 0.78p 0.78p 0.77p 0.78p 253463
07/06/2013 0.78p 0.78p 0.77p 0.77p 522262
06/06/2013 0.79p 0.79p 0.79p 0.79p 108241
05/06/2013 0.79p 0.79p 0.79p 0.79p 69532
04/06/2013 0.79p 0.79p 0.79p 0.79p 31337
03/06/2013 0.80p 0.80p 0.79p 0.79p 316776
31/05/2013 0.80p 0.80p 0.79p 0.80p 348396
30/05/2013 0.80p 0.80p 0.78p 0.80p 240400
29/05/2013 0.79p 0.80p 0.79p 0.80p 606721
28/05/2013 0.81p 0.81p 0.78p 0.79p 948416

*Close Price adjusted for both dividends and splits