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
24/05/2013 0.79p 0.79p 0.77p 0.79p 22222
23/05/2013 0.80p 0.80p 0.77p 0.77p 5939
22/05/2013 0.77p 0.80p 0.77p 0.79p 1912602
21/05/2013 0.76p 0.78p 0.75p 0.78p 167289
20/05/2013 0.78p 0.79p 0.77p 0.77p 750000
17/05/2013 0.77p 0.77p 0.76p 0.76p 165000
16/05/2013 0.77p 0.78p 0.75p 0.75p 683957
15/05/2013 0.77p 0.77p 0.75p 0.76p 226000
14/05/2013 0.77p 0.77p 0.75p 0.77p 396137
13/05/2013 0.77p 0.79p 0.77p 0.77p 114110
10/05/2013 0.79p 0.79p 0.77p 0.79p 306423
09/05/2013 0.79p 0.79p 0.77p 0.78p 165398
08/05/2013 0.80p 0.80p 0.75p 0.79p 346876
07/05/2013 0.80p 0.81p 0.78p 0.80p 105402
03/05/2013 0.80p 0.80p 0.79p 0.80p 458829
02/05/2013 0.79p 0.81p 0.78p 0.80p 270834
01/05/2013 0.78p 0.79p 0.77p 0.79p 0
30/04/2013 0.78p 0.79p 0.77p 0.79p 3121540
29/04/2013 0.80p 0.81p 0.78p 0.79p 296874
26/04/2013 0.80p 0.81p 0.80p 0.81p 21352
25/04/2013 0.77p 0.81p 0.77p 0.81p 200594
24/04/2013 0.76p 0.77p 0.76p 0.77p 54045
23/04/2013 0.76p 0.77p 0.73p 0.73p 36589
22/04/2013 0.77p 0.80p 0.76p 0.77p 167732
19/04/2013 0.73p 0.77p 0.73p 0.77p 841
18/04/2013 0.77p 0.77p 0.75p 0.75p 200
17/04/2013 0.77p 0.77p 0.75p 0.75p 199
16/04/2013 0.77p 0.77p 0.76p 0.76p 201
15/04/2013 0.72p 0.76p 0.72p 0.75p 77000
12/04/2013 0.76p 0.76p 0.76p 0.76p 199
11/04/2013 0.76p 0.76p 0.76p 0.76p 0
10/04/2013 0.76p 0.76p 0.76p 0.76p 6199
09/04/2013 0.75p 0.80p 0.75p 0.76p 142000
08/04/2013 0.77p 0.78p 0.73p 0.77p 70591
05/04/2013 0.77p 0.78p 0.73p 0.73p 259648
04/04/2013 0.80p 0.84p 0.75p 0.77p 201979
03/04/2013 0.85p 0.87p 0.81p 0.84p 184857
02/04/2013 0.87p 0.88p 0.80p 0.87p 695015
28/03/2013 0.79p 0.88p 0.79p 0.88p 663650
27/03/2013 0.74p 0.80p 0.74p 0.80p 484935
26/03/2013 0.72p 0.73p 0.72p 0.73p 80000
25/03/2013 0.72p 0.73p 0.72p 0.73p 160000
22/03/2013 0.72p 0.73p 0.71p 0.73p 26325
21/03/2013 0.72p 0.72p 0.71p 0.71p 46908
20/03/2013 0.72p 0.73p 0.70p 0.71p 2497163
19/03/2013 0.71p 0.72p 0.70p 0.72p 31504
18/03/2013 0.73p 0.74p 0.71p 0.71p 291504
15/03/2013 0.74p 0.74p 0.71p 0.71p 110509
14/03/2013 0.74p 0.74p 0.73p 0.73p 0
13/03/2013 0.74p 0.74p 0.74p 0.74p 34400
12/03/2013 0.73p 0.74p 0.72p 0.74p 265000
11/03/2013 0.74p 0.74p 0.72p 0.72p 98886
08/03/2013 0.74p 0.74p 0.74p 0.74p 0
07/03/2013 0.74p 0.74p 0.74p 0.74p 388413
06/03/2013 0.73p 0.76p 0.73p 0.74p 312229
05/03/2013 0.73p 0.74p 0.73p 0.74p 239234
04/03/2013 0.73p 0.74p 0.73p 0.73p 312871
01/03/2013 0.73p 0.73p 0.73p 0.73p 221787
28/02/2013 0.73p 0.73p 0.72p 0.73p 92001
27/02/2013 0.72p 0.73p 0.68p 0.72p 4620418
26/02/2013 0.74p 0.74p 0.68p 0.73p 8977100
25/02/2013 0.73p 0.74p 0.68p 0.73p 9189599
22/02/2013 0.74p 0.75p 0.72p 0.73p 57255
21/02/2013 0.72p 0.73p 0.70p 0.72p 0
20/02/2013 0.72p 0.73p 0.70p 0.72p 75000
19/02/2013 0.71p 0.72p 0.68p 0.72p 11041215
18/02/2013 0.69p 0.74p 0.69p 0.69p 22738
15/02/2013 0.70p 0.70p 0.69p 0.69p 163787
14/02/2013 0.70p 0.74p 0.70p 0.70p 1867621
13/02/2013 0.70p 0.70p 0.70p 0.70p 13501
12/02/2013 0.70p 0.72p 0.70p 0.70p 188394
11/02/2013 0.70p 0.71p 0.70p 0.70p 129858
08/02/2013 0.71p 0.72p 0.71p 0.71p 339826
07/02/2013 0.71p 0.72p 0.71p 0.71p 1028121
06/02/2013 0.72p 0.72p 0.72p 0.72p 142721
05/02/2013 0.72p 0.73p 0.71p 0.73p 216311
04/02/2013 0.71p 0.73p 0.70p 0.73p 100514
01/02/2013 0.70p 0.70p 0.70p 0.70p 318996
31/01/2013 0.70p 0.70p 0.70p 0.70p 10000
30/01/2013 0.70p 0.70p 0.70p 0.70p 158203
29/01/2013 0.70p 0.70p 0.70p 0.70p 4776
28/01/2013 0.70p 0.71p 0.70p 0.70p 196484
25/01/2013 0.70p 0.71p 0.70p 0.70p 111957
24/01/2013 0.71p 0.72p 0.71p 0.71p 112587
23/01/2013 0.69p 0.71p 0.69p 0.71p 464949
22/01/2013 0.69p 0.70p 0.69p 0.70p 640000
21/01/2013 0.69p 0.70p 0.69p 0.70p 699701
18/01/2013 0.68p 0.68p 0.68p 0.68p 880094
17/01/2013 0.68p 0.68p 0.68p 0.68p 0
16/01/2013 0.68p 0.68p 0.68p 0.68p 253001
15/01/2013 0.67p 0.69p 0.67p 0.69p 114489
14/01/2013 0.69p 0.69p 0.68p 0.68p 110340
11/01/2013 0.68p 0.69p 0.68p 0.68p 130844
10/01/2013 0.68p 0.68p 0.68p 0.68p 247907
09/01/2013 0.68p 0.70p 0.68p 0.68p 363565
08/01/2013 0.68p 0.70p 0.68p 0.68p 90734
07/01/2013 0.68p 0.69p 0.68p 0.68p 174694
04/01/2013 0.69p 0.69p 0.68p 0.68p 145205
03/01/2013 0.68p 0.69p 0.68p 0.69p 248512
02/01/2013 0.68p 0.68p 0.68p 0.68p 24273
31/12/2012 0.68p 0.69p 0.67p 0.68p 0
28/12/2012 0.68p 0.69p 0.67p 0.69p 21724
27/12/2012 0.68p 0.68p 0.67p 0.68p 814863
24/12/2012 0.67p 0.68p 0.67p 0.67p 0
21/12/2012 0.67p 0.68p 0.67p 0.68p 52871
20/12/2012 0.67p 0.68p 0.67p 0.68p 593964
19/12/2012 0.67p 0.68p 0.67p 0.68p 174062
18/12/2012 0.67p 0.67p 0.67p 0.67p 41032
17/12/2012 0.68p 0.68p 0.67p 0.67p 0
14/12/2012 0.68p 0.68p 0.67p 0.68p 120000
13/12/2012 0.68p 0.68p 0.68p 0.68p 4500
12/12/2012 0.68p 0.68p 0.68p 0.68p 93707
11/12/2012 0.67p 0.68p 0.67p 0.68p 9150
10/12/2012 0.67p 0.68p 0.67p 0.68p 600000
07/12/2012 0.67p 0.68p 0.66p 0.67p 0
06/12/2012 0.67p 0.68p 0.66p 0.66p 96700
05/12/2012 0.67p 0.69p 0.67p 0.69p 60000
04/12/2012 0.66p 0.66p 0.65p 0.66p 127761
03/12/2012 0.67p 0.68p 0.67p 0.67p 238423
30/11/2012 0.67p 0.67p 0.67p 0.67p 353079
29/11/2012 0.67p 0.67p 0.67p 0.67p 5500
28/11/2012 0.67p 0.67p 0.67p 0.67p 165329
27/11/2012 0.66p 0.67p 0.66p 0.67p 0
26/11/2012 0.66p 0.66p 0.66p 0.66p 50000
23/11/2012 0.67p 0.67p 0.67p 0.67p 100000
22/11/2012 0.67p 0.67p 0.67p 0.67p 0
21/11/2012 0.67p 0.67p 0.67p 0.67p 50000
20/11/2012 0.67p 0.68p 0.65p 0.65p 795499
19/11/2012 0.66p 0.67p 0.65p 0.67p 111526
16/11/2012 0.66p 0.66p 0.66p 0.66p 0
15/11/2012 0.66p 0.66p 0.66p 0.66p 39329
14/11/2012 0.67p 0.68p 0.66p 0.66p 112301
13/11/2012 0.68p 0.68p 0.67p 0.67p 124671
12/11/2012 0.67p 0.68p 0.67p 0.68p 105601
09/11/2012 0.66p 0.67p 0.66p 0.67p 0
08/11/2012 0.66p 0.67p 0.66p 0.66p 149014
07/11/2012 0.68p 0.68p 0.65p 0.65p 348193
06/11/2012 0.66p 0.68p 0.66p 0.67p 66097
05/11/2012 0.64p 0.65p 0.64p 0.65p 117131
02/11/2012 0.64p 0.64p 0.63p 0.63p 20807
01/11/2012 0.63p 0.63p 0.62p 0.63p 209224
31/10/2012 0.62p 0.63p 0.62p 0.63p 152047
30/10/2012 0.63p 0.63p 0.63p 0.63p 56693
29/10/2012 0.60p 0.63p 0.60p 0.63p 0
26/10/2012 0.60p 0.62p 0.60p 0.62p 71645
25/10/2012 0.62p 0.63p 0.62p 0.63p 390000
24/10/2012 0.62p 0.62p 0.61p 0.61p 20000
23/10/2012 0.62p 0.64p 0.61p 0.62p 335025
22/10/2012 0.61p 0.62p 0.61p 0.62p 263640
19/10/2012 0.61p 0.62p 0.61p 0.62p 0
18/10/2012 0.61p 0.61p 0.61p 0.61p 0
17/10/2012 0.61p 0.61p 0.61p 0.61p 114000
16/10/2012 0.61p 0.61p 0.61p 0.61p 100000
15/10/2012 0.62p 0.62p 0.60p 0.62p 483500
12/10/2012 0.63p 0.63p 0.60p 0.62p 1021000
11/10/2012 0.62p 0.62p 0.60p 0.61p 783505
10/10/2012 0.62p 0.62p 0.61p 0.61p 20000
09/10/2012 0.62p 0.62p 0.62p 0.62p 20000
08/10/2012 0.63p 0.63p 0.60p 0.62p 4088500
05/10/2012 0.65p 0.66p 0.63p 0.63p 285449
04/10/2012 0.64p 0.66p 0.64p 0.64p 12273
03/10/2012 0.66p 0.66p 0.65p 0.65p 150939
02/10/2012 0.66p 0.66p 0.66p 0.66p 0
01/10/2012 0.66p 0.66p 0.66p 0.66p 116028
28/09/2012 0.66p 0.66p 0.64p 0.65p 55447
27/09/2012 0.64p 0.65p 0.64p 0.65p 6161
26/09/2012 0.64p 0.66p 0.64p 0.65p 0
25/09/2012 0.64p 0.66p 0.64p 0.66p 61553
24/09/2012 0.66p 0.66p 0.65p 0.66p 175795
21/09/2012 0.64p 0.65p 0.64p 0.65p 20536
20/09/2012 0.64p 0.65p 0.64p 0.65p 30804
19/09/2012 0.64p 0.65p 0.64p 0.65p 6161
18/09/2012 0.63p 0.64p 0.63p 0.64p 15346
17/09/2012 0.63p 0.64p 0.63p 0.64p 15402
14/09/2012 0.64p 0.64p 0.63p 0.63p 15402
13/09/2012 0.60p 0.62p 0.60p 0.62p 0
12/09/2012 0.60p 0.62p 0.60p 0.62p 2268
11/09/2012 0.60p 0.63p 0.60p 0.62p 0
10/09/2012 0.60p 0.63p 0.60p 0.62p 0
07/09/2012 0.60p 0.63p 0.60p 0.62p 0
06/09/2012 0.60p 0.63p 0.60p 0.62p 0
05/09/2012 0.60p 0.63p 0.60p 0.62p 41835
04/09/2012 0.62p 0.62p 0.61p 0.61p 20536
03/09/2012 0.63p 0.63p 0.61p 0.61p 0
31/08/2012 0.63p 0.63p 0.61p 0.61p 0
30/08/2012 0.63p 0.63p 0.61p 0.61p 4107
29/08/2012 0.62p 0.62p 0.61p 0.61p 0
28/08/2012 0.62p 0.62p 0.61p 0.61p 0
24/08/2012 0.62p 0.62p 0.61p 0.62p 0
23/08/2012 0.62p 0.62p 0.61p 0.61p 30804
22/08/2012 0.59p 0.59p 0.58p 0.58p 24636
21/08/2012 0.60p 0.60p 0.59p 0.59p 12322
20/08/2012 0.62p 0.63p 0.62p 0.62p 0
17/08/2012 0.62p 0.63p 0.62p 0.62p 0
16/08/2012 0.62p 0.63p 0.62p 0.62p 0
15/08/2012 0.62p 0.63p 0.62p 0.63p 6161
14/08/2012 0.63p 0.63p 0.63p 0.63p 12322
13/08/2012 0.66p 0.66p 0.65p 0.65p 0
10/08/2012 0.66p 0.66p 0.65p 0.65p 0
09/08/2012 0.66p 0.66p 0.65p 0.65p 0

*Close Price adjusted for both dividends and splits