Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Symphony Environmental Technologies (SYM) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/02/2024 | 3.75p | 4.00p | 3.28p | 3.50p | 942950 |
| 31/01/2024 | 6.25p | 6.49p | 3.15p | 3.50p | 6722734 |
| 30/01/2024 | 6.75p | 7.50p | 6.00p | 6.25p | 1721992 |
| 29/01/2024 | 5.75p | 6.95p | 5.75p | 6.50p | 784011 |
| 26/01/2024 | 5.00p | 6.00p | 5.00p | 5.50p | 234185 |
| 25/01/2024 | 5.00p | 5.48p | 5.00p | 5.00p | 173710 |
| 24/01/2024 | 5.00p | 5.45p | 4.85p | 5.00p | 193646 |
| 23/01/2024 | 4.75p | 5.33p | 4.65p | 5.00p | 463642 |
| 22/01/2024 | 4.75p | 4.99p | 4.50p | 4.75p | 805721 |
| 19/01/2024 | 5.00p | 5.15p | 4.65p | 4.75p | 698531 |
| 18/01/2024 | 3.50p | 5.40p | 3.40p | 5.00p | 4888734 |
| 17/01/2024 | 4.25p | 4.40p | 4.20p | 4.25p | 55502 |
| 16/01/2024 | 4.25p | 4.45p | 4.18p | 4.25p | 203251 |
| 15/01/2024 | 4.00p | 4.50p | 3.84p | 4.25p | 415551 |
| 12/01/2024 | 4.00p | 4.15p | 3.85p | 4.00p | 140825 |
| 11/01/2024 | 4.00p | 4.48p | 3.85p | 4.00p | 269591 |
| 10/01/2024 | 4.00p | 4.24p | 3.86p | 4.40p | 55090 |
| 09/01/2024 | 4.00p | 4.24p | 3.86p | 4.00p | 2625 |
| 08/01/2024 | 4.00p | 4.40p | 3.76p | 4.00p | 178459 |
| 05/01/2024 | 3.75p | 4.48p | 3.50p | 4.00p | 421006 |
| 04/01/2024 | 3.75p | 3.80p | 3.50p | 3.75p | 60520 |
| 03/01/2024 | 3.75p | 3.92p | 3.55p | 3.75p | 32308 |
| 02/01/2024 | 3.75p | 4.00p | 3.51p | 3.75p | 75260 |
| 29/12/2023 | 3.75p | 3.95p | 3.51p | 3.75p | 110131 |
| 28/12/2023 | 3.75p | 3.99p | 3.50p | 3.75p | 63833 |
| 27/12/2023 | 4.00p | 4.00p | 3.50p | 3.75p | 70219 |
| 22/12/2023 | 4.00p | 4.00p | 3.60p | 4.00p | 85000 |
| 21/12/2023 | 4.00p | 4.07p | 3.60p | 4.00p | 108688 |
| 20/12/2023 | 3.75p | 4.20p | 3.75p | 4.00p | 349606 |
| 19/12/2023 | 3.75p | 3.85p | 3.51p | 3.75p | 38671 |
| 18/12/2023 | 3.75p | 3.99p | 3.51p | 3.75p | 74588 |
| 15/12/2023 | 3.75p | 3.89p | 3.62p | 3.75p | 47624 |
| 14/12/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 28795 |
| 13/12/2023 | 3.75p | 3.89p | 3.58p | 3.75p | 73232 |
| 12/12/2023 | 4.00p | 4.40p | 3.55p | 3.75p | 63844 |
| 11/12/2023 | 4.00p | 4.15p | 4.00p | 4.00p | 18989 |
| 08/12/2023 | 4.00p | 4.40p | 3.50p | 4.00p | 90572 |
| 07/12/2023 | 4.00p | 4.00p | 3.75p | 4.00p | 14000 |
| 06/12/2023 | 4.00p | 4.22p | 3.80p | 4.00p | 31848 |
| 05/12/2023 | 4.00p | 4.24p | 3.80p | 4.00p | 50875 |
| 04/12/2023 | 4.00p | 4.40p | 3.80p | 4.00p | 90258 |
| 01/12/2023 | 3.75p | 4.00p | 3.75p | 4.00p | 38463 |
| 30/11/2023 | 3.75p | 3.75p | 3.62p | 3.75p | 0 |
| 29/11/2023 | 3.75p | 3.97p | 3.75p | 3.75p | 37495 |
| 28/11/2023 | 4.50p | 4.50p | 3.65p | 3.75p | 629910 |
| 27/11/2023 | 4.50p | 4.50p | 4.02p | 4.50p | 187879 |
| 24/11/2023 | 4.50p | 4.50p | 4.25p | 4.50p | 30000 |
| 23/11/2023 | 4.50p | 4.65p | 4.20p | 4.50p | 123416 |
| 22/11/2023 | 4.50p | 4.50p | 4.15p | 4.50p | 120000 |
| 21/11/2023 | 4.50p | 4.77p | 4.28p | 4.50p | 40107 |
| 20/11/2023 | 4.50p | 4.77p | 4.27p | 4.50p | 26845 |
| 17/11/2023 | 4.50p | 4.50p | 4.27p | 4.50p | 58000 |
| 16/11/2023 | 4.50p | 4.90p | 4.33p | 4.50p | 27894 |
| 15/11/2023 | 4.50p | 4.50p | 4.22p | 4.50p | 78366 |
| 14/11/2023 | 4.50p | 4.95p | 4.50p | 4.50p | 90828 |
| 13/11/2023 | 4.50p | 4.50p | 4.27p | 4.50p | 30148 |
| 10/11/2023 | 4.50p | 4.75p | 4.26p | 4.50p | 234262 |
| 09/11/2023 | 4.50p | 4.90p | 4.20p | 4.50p | 144128 |
| 08/11/2023 | 4.50p | 4.74p | 4.25p | 4.50p | 59653 |
| 07/11/2023 | 4.75p | 4.77p | 4.10p | 4.50p | 76007 |
| 06/11/2023 | 4.75p | 4.99p | 4.55p | 4.75p | 62936 |
| 03/11/2023 | 4.75p | 4.89p | 4.75p | 4.75p | 29570 |
| 02/11/2023 | 4.50p | 4.80p | 4.50p | 4.75p | 172667 |
| 01/11/2023 | 5.25p | 5.25p | 4.50p | 4.50p | 91123 |
| 31/10/2023 | 4.50p | 5.25p | 4.22p | 5.25p | 120222 |
| 30/10/2023 | 4.75p | 4.75p | 4.10p | 4.50p | 36191 |
| 27/10/2023 | 4.00p | 4.80p | 3.75p | 4.50p | 629041 |
| 26/10/2023 | 4.00p | 4.35p | 3.55p | 4.00p | 148423 |
| 25/10/2023 | 4.25p | 4.45p | 3.50p | 4.00p | 307753 |
| 24/10/2023 | 4.25p | 4.39p | 4.00p | 4.25p | 116970 |
| 23/10/2023 | 4.75p | 4.75p | 4.10p | 4.25p | 170455 |
| 20/10/2023 | 4.75p | 4.75p | 4.51p | 4.75p | 9705 |
| 19/10/2023 | 4.75p | 4.89p | 4.50p | 4.75p | 211833 |
| 18/10/2023 | 5.25p | 5.33p | 4.75p | 4.75p | 272408 |
| 17/10/2023 | 5.25p | 5.36p | 5.06p | 5.25p | 84047 |
| 16/10/2023 | 5.25p | 5.37p | 5.00p | 5.25p | 96825 |
| 13/10/2023 | 5.75p | 5.78p | 5.00p | 5.25p | 523331 |
| 12/10/2023 | 5.75p | 5.83p | 5.50p | 5.75p | 270900 |
| 11/10/2023 | 6.00p | 6.00p | 5.50p | 5.75p | 52602 |
| 10/10/2023 | 6.00p | 6.00p | 5.69p | 6.00p | 0 |
| 09/10/2023 | 6.25p | 6.29p | 6.00p | 6.00p | 74852 |
| 06/10/2023 | 6.25p | 6.30p | 6.00p | 6.25p | 55314 |
| 05/10/2023 | 6.25p | 6.33p | 6.01p | 6.25p | 22279 |
| 04/10/2023 | 6.50p | 6.69p | 6.00p | 6.25p | 121123 |
| 03/10/2023 | 6.50p | 6.80p | 6.05p | 6.50p | 30029 |
| 02/10/2023 | 6.50p | 6.70p | 6.20p | 6.50p | 101479 |
| 29/09/2023 | 7.00p | 7.00p | 6.15p | 6.50p | 139433 |
| 28/09/2023 | 7.50p | 7.50p | 7.01p | 7.25p | 56233 |
| 27/09/2023 | 7.50p | 7.50p | 7.00p | 7.50p | 102741 |
| 26/09/2023 | 7.50p | 7.50p | 7.15p | 7.50p | 74780 |
| 25/09/2023 | 7.00p | 7.10p | 6.56p | 7.00p | 135193 |
| 22/09/2023 | 7.00p | 7.00p | 6.80p | 7.00p | 50000 |
| 21/09/2023 | 7.00p | 7.18p | 6.82p | 7.00p | 28350 |
| 20/09/2023 | 7.00p | 7.25p | 6.68p | 7.00p | 262882 |
| 19/09/2023 | 7.00p | 7.00p | 6.68p | 7.00p | 373 |
| 18/09/2023 | 7.00p | 7.18p | 6.68p | 7.00p | 30170 |
| 15/09/2023 | 7.00p | 7.24p | 7.00p | 7.00p | 103390 |
| 14/09/2023 | 7.00p | 7.05p | 6.58p | 7.00p | 93735 |
| 13/09/2023 | 7.50p | 7.50p | 6.58p | 7.00p | 560897 |
| 12/09/2023 | 8.00p | 8.00p | 7.17p | 7.50p | 373833 |
| 11/09/2023 | 8.00p | 8.30p | 7.87p | 8.00p | 50353 |
| 08/09/2023 | 8.00p | 8.35p | 7.85p | 8.00p | 164718 |
| 07/09/2023 | 8.00p | 8.00p | 7.87p | 8.00p | 5000 |
| 06/09/2023 | 8.00p | 8.50p | 7.87p | 8.00p | 16934 |
| 05/09/2023 | 8.75p | 8.75p | 7.75p | 8.00p | 308880 |
| 04/09/2023 | 8.75p | 8.75p | 8.72p | 8.75p | 0 |
| 01/09/2023 | 8.75p | 8.80p | 8.03p | 8.75p | 51262 |
| 31/08/2023 | 8.75p | 8.90p | 8.03p | 8.75p | 16193 |
| 30/08/2023 | 8.75p | 8.75p | 8.00p | 8.75p | 61021 |
| 29/08/2023 | 8.75p | 8.75p | 8.23p | 8.75p | 140600 |
| 25/08/2023 | 8.75p | 8.75p | 8.55p | 8.75p | 15750 |
| 24/08/2023 | 8.50p | 9.00p | 8.50p | 8.75p | 191326 |
| 23/08/2023 | 8.50p | 8.79p | 8.17p | 8.50p | 22938 |
| 22/08/2023 | 9.00p | 9.35p | 8.50p | 8.50p | 83218 |
| 21/08/2023 | 8.50p | 9.11p | 8.50p | 9.00p | 172662 |
| 18/08/2023 | 8.50p | 8.75p | 8.43p | 8.50p | 67250 |
| 17/08/2023 | 8.50p | 8.75p | 8.50p | 8.50p | 50332 |
| 16/08/2023 | 8.50p | 8.75p | 8.50p | 8.50p | 20000 |
| 15/08/2023 | 8.50p | 8.74p | 8.50p | 8.50p | 41087 |
| 14/08/2023 | 8.75p | 8.75p | 8.16p | 8.50p | 86316 |
| 11/08/2023 | 9.25p | 9.30p | 8.61p | 8.75p | 846301 |
| 10/08/2023 | 9.00p | 9.50p | 8.75p | 9.25p | 454470 |
| 09/08/2023 | 8.88p | 9.30p | 8.56p | 9.00p | 75862 |
| 08/08/2023 | 8.00p | 9.00p | 7.60p | 8.88p | 525091 |
| 07/08/2023 | 7.50p | 8.28p | 7.50p | 8.00p | 36206 |
| 04/08/2023 | 7.50p | 7.90p | 7.30p | 7.50p | 21123 |
| 03/08/2023 | 7.50p | 7.84p | 7.50p | 7.50p | 21355 |
| 02/08/2023 | 7.50p | 7.63p | 7.15p | 7.50p | 159819 |
| 01/08/2023 | 8.00p | 8.00p | 7.32p | 7.50p | 340140 |
| 31/07/2023 | 7.63p | 7.99p | 7.15p | 7.63p | 147681 |
| 28/07/2023 | 7.63p | 8.25p | 7.31p | 7.63p | 85813 |
| 27/07/2023 | 7.63p | 7.94p | 7.38p | 7.63p | 46474 |
| 26/07/2023 | 7.88p | 7.88p | 7.38p | 7.63p | 155863 |
| 25/07/2023 | 7.88p | 7.99p | 7.56p | 7.88p | 54829 |
| 24/07/2023 | 7.50p | 7.89p | 7.00p | 7.88p | 121316 |
| 21/07/2023 | 7.50p | 8.00p | 7.30p | 7.50p | 169738 |
| 20/07/2023 | 7.75p | 7.89p | 7.50p | 7.50p | 56200 |
| 19/07/2023 | 7.25p | 8.00p | 7.00p | 7.75p | 427551 |
| 18/07/2023 | 7.25p | 7.50p | 7.17p | 7.25p | 26794 |
| 17/07/2023 | 7.50p | 7.85p | 7.10p | 7.25p | 41558 |
| 14/07/2023 | 7.13p | 7.90p | 6.77p | 7.50p | 75275 |
| 13/07/2023 | 7.25p | 7.40p | 7.05p | 7.13p | 74560 |
| 12/07/2023 | 7.00p | 7.35p | 6.56p | 7.25p | 568428 |
| 11/07/2023 | 6.75p | 7.00p | 6.55p | 7.00p | 78900 |
| 10/07/2023 | 6.88p | 7.00p | 6.75p | 6.75p | 93379 |
| 07/07/2023 | 7.00p | 7.00p | 6.75p | 6.88p | 86276 |
| 06/07/2023 | 7.00p | 7.09p | 6.76p | 7.00p | 60000 |
| 05/07/2023 | 7.38p | 7.38p | 6.77p | 7.00p | 122914 |
| 04/07/2023 | 7.38p | 7.69p | 7.38p | 7.38p | 4954 |
| 03/07/2023 | 7.00p | 7.40p | 6.65p | 7.38p | 155373 |
| 30/06/2023 | 7.00p | 7.48p | 6.63p | 7.00p | 64895 |
| 29/06/2023 | 7.25p | 8.40p | 7.00p | 7.00p | 545058 |
| 28/06/2023 | 7.00p | 7.50p | 6.50p | 6.75p | 34545 |
| 27/06/2023 | 7.00p | 7.50p | 6.50p | 7.00p | 73500 |
| 26/06/2023 | 7.25p | 8.50p | 6.80p | 7.00p | 94689 |
| 23/06/2023 | 7.25p | 8.00p | 6.50p | 7.25p | 37037 |
| 22/06/2023 | 6.75p | 7.48p | 6.75p | 7.25p | 29884 |
| 21/06/2023 | 6.75p | 8.00p | 6.75p | 6.75p | 79316 |
| 20/06/2023 | 7.50p | 7.50p | 6.75p | 6.75p | 297656 |
| 19/06/2023 | 7.50p | 7.50p | 7.15p | 7.50p | 20100 |
| 16/06/2023 | 7.50p | 7.50p | 7.29p | 7.50p | 5445 |
| 15/06/2023 | 7.50p | 7.50p | 7.25p | 7.50p | 22910 |
| 14/06/2023 | 7.50p | 8.00p | 7.20p | 7.50p | 389998 |
| 13/06/2023 | 7.25p | 7.50p | 7.18p | 7.50p | 46961 |
| 12/06/2023 | 6.88p | 7.50p | 6.76p | 7.25p | 277216 |
| 09/06/2023 | 6.88p | 7.17p | 6.70p | 6.88p | 75820 |
| 08/06/2023 | 6.88p | 7.12p | 6.63p | 6.88p | 4811 |
| 07/06/2023 | 6.88p | 7.24p | 6.63p | 6.88p | 31873 |
| 06/06/2023 | 6.75p | 6.93p | 6.62p | 6.88p | 34825 |
| 05/06/2023 | 6.88p | 7.10p | 6.75p | 6.75p | 238189 |
| 02/06/2023 | 6.88p | 6.92p | 6.75p | 6.88p | 9707 |
| 01/06/2023 | 7.13p | 7.13p | 6.75p | 6.88p | 91702 |
| 31/05/2023 | 7.25p | 7.25p | 6.75p | 7.13p | 134650 |
| 30/05/2023 | 7.00p | 7.74p | 7.00p | 7.25p | 781102 |
| 26/05/2023 | 6.63p | 7.23p | 6.43p | 7.00p | 954928 |
| 25/05/2023 | 6.75p | 6.75p | 6.41p | 6.63p | 17500 |
| 24/05/2023 | 6.75p | 6.90p | 6.40p | 6.75p | 60724 |
| 23/05/2023 | 6.75p | 6.99p | 6.51p | 6.75p | 83117 |
| 22/05/2023 | 6.88p | 7.05p | 6.25p | 6.75p | 454403 |
| 19/05/2023 | 6.88p | 7.00p | 6.63p | 6.88p | 201948 |
| 18/05/2023 | 7.25p | 7.35p | 6.88p | 6.88p | 196167 |
| 17/05/2023 | 7.50p | 7.50p | 7.00p | 7.25p | 98655 |
| 16/05/2023 | 7.75p | 7.99p | 7.11p | 7.25p | 110102 |
| 15/05/2023 | 7.75p | 7.80p | 7.75p | 7.75p | 20000 |
| 12/05/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 84234 |
| 11/05/2023 | 8.25p | 8.25p | 7.35p | 7.75p | 105319 |
| 10/05/2023 | 8.25p | 8.26p | 8.25p | 8.25p | 0 |
| 09/05/2023 | 8.25p | 8.44p | 8.00p | 8.25p | 36384 |
| 05/05/2023 | 8.25p | 8.25p | 8.16p | 8.25p | 102864 |
| 04/05/2023 | 8.25p | 8.39p | 8.00p | 8.25p | 172653 |
| 03/05/2023 | 8.50p | 8.50p | 8.00p | 8.25p | 143362 |
| 02/05/2023 | 8.75p | 8.75p | 8.10p | 8.50p | 42445 |
| 28/04/2023 | 9.00p | 9.20p | 8.50p | 8.75p | 18890 |
| 27/04/2023 | 9.00p | 9.21p | 9.00p | 9.00p | 0 |
| 26/04/2023 | 9.00p | 9.00p | 8.50p | 9.00p | 3600 |
| 25/04/2023 | 9.15p | 9.15p | 8.80p | 9.00p | 26362 |
| 24/04/2023 | 9.15p | 9.20p | 8.80p | 9.15p | 5800 |
| 21/04/2023 | 9.00p | 9.18p | 8.50p | 9.15p | 94753 |
| 20/04/2023 | 8.75p | 9.00p | 8.75p | 9.00p | 20000 |
| 19/04/2023 | 8.75p | 8.90p | 8.50p | 8.75p | 54746 |
*Close Price adjusted for both dividends and splits