Symphony Environmental Technologies (SYM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Symphony Environmental Technologies

Date Open High Low Close* Volume
04/04/2011 16.88p 16.88p 16.00p 16.00p 357700
01/04/2011 17.00p 17.48p 16.25p 16.88p 370213
31/03/2011 16.75p 17.00p 16.68p 17.00p 188396
30/03/2011 16.50p 17.00p 16.50p 16.75p 33230
29/03/2011 16.75p 17.50p 16.50p 16.50p 77550
28/03/2011 17.00p 17.50p 16.70p 16.75p 114301
25/03/2011 16.75p 17.28p 16.60p 17.00p 72509
24/03/2011 16.75p 17.44p 16.60p 16.75p 185565
23/03/2011 16.50p 17.00p 16.50p 16.75p 21269
22/03/2011 16.50p 17.00p 16.40p 16.50p 139031
21/03/2011 16.50p 17.50p 16.30p 16.50p 243982
18/03/2011 16.25p 17.00p 16.25p 16.50p 98346
17/03/2011 15.75p 16.25p 15.75p 16.25p 108296
16/03/2011 16.00p 16.32p 15.50p 15.75p 216942
15/03/2011 17.50p 17.50p 15.50p 16.00p 226848
14/03/2011 18.13p 18.50p 17.00p 17.50p 312416
11/03/2011 19.00p 19.00p 17.75p 18.13p 145646
10/03/2011 19.00p 19.40p 18.75p 19.00p 322426
09/03/2011 18.50p 19.50p 18.55p 19.00p 115700
08/03/2011 19.00p 19.51p 18.50p 18.50p 109041
07/03/2011 18.75p 19.50p 18.15p 19.00p 356728
04/03/2011 17.50p 19.50p 17.60p 18.50p 590435
03/03/2011 16.50p 18.00p 16.55p 17.50p 269309
02/03/2011 16.63p 17.20p 16.40p 16.50p 190417
01/03/2011 16.50p 17.00p 16.30p 16.63p 174036
28/02/2011 15.63p 16.98p 15.50p 16.50p 295128
25/02/2011 15.75p 16.50p 15.00p 15.63p 231876
24/02/2011 15.75p 16.28p 15.03p 15.75p 28906
23/02/2011 15.50p 16.50p 15.52p 15.75p 188558
22/02/2011 15.00p 15.35p 14.88p 15.00p 214085
21/02/2011 15.00p 15.50p 15.00p 15.00p 65791
18/02/2011 15.00p 15.40p 15.00p 15.00p 42711
17/02/2011 15.00p 15.50p 15.00p 15.00p 59003
16/02/2011 15.00p 15.50p 15.00p 15.00p 16169
15/02/2011 15.00p 15.50p 14.97p 15.00p 111590
14/02/2011 15.00p 15.00p 14.97p 15.00p 2393
11/02/2011 15.00p 15.50p 14.97p 15.00p 59478
10/02/2011 14.97p 15.50p 14.97p 15.00p 57509
09/02/2011 15.22p 15.25p 15.22p 15.25p 23573
08/02/2011 15.75p 15.75p 15.15p 15.25p 7373
07/02/2011 15.40p 15.75p 15.08p 15.25p 130231
04/02/2011 15.00p 15.45p 14.73p 15.25p 103467
03/02/2011 14.66p 15.00p 14.66p 14.75p 40489
02/02/2011 14.96p 15.00p 14.55p 14.75p 297023
01/02/2011 15.00p 15.25p 14.70p 15.00p 89223
31/01/2011 15.50p 15.55p 15.00p 15.00p 79985
28/01/2011 15.50p 15.50p 15.39p 15.50p 97600
27/01/2011 14.50p 15.50p 14.50p 15.50p 120822
26/01/2011 14.50p 15.00p 14.35p 14.50p 65733
25/01/2011 15.00p 15.00p 14.15p 14.50p 62585
24/01/2011 15.00p 15.50p 14.90p 15.00p 350350
21/01/2011 15.00p 15.20p 14.85p 15.00p 57736
20/01/2011 14.75p 15.25p 14.75p 15.00p 49320
19/01/2011 14.75p 14.99p 14.65p 14.75p 83078
18/01/2011 14.75p 15.00p 14.55p 14.75p 117711
17/01/2011 14.50p 14.89p 14.50p 14.75p 89012
14/01/2011 14.70p 14.90p 14.70p 14.75p 157306
13/01/2011 14.50p 14.75p 14.50p 14.75p 134163
12/01/2011 14.62p 14.75p 14.50p 14.75p 132240
11/01/2011 14.75p 14.83p 14.00p 14.75p 333823
10/01/2011 14.50p 15.00p 14.13p 14.50p 265814
07/01/2011 15.00p 15.00p 14.00p 14.50p 220907
06/01/2011 15.50p 15.50p 14.75p 15.00p 732306
05/01/2011 15.50p 15.50p 15.00p 15.50p 302621
04/01/2011 14.75p 15.50p 14.75p 15.50p 350046
31/12/2010 13.25p 15.00p 13.25p 14.50p 467729
30/12/2010 13.00p 13.50p 13.00p 13.25p 127224
29/12/2010 13.75p 13.75p 13.25p 13.75p 94307
24/12/2010 13.75p 13.75p 13.51p 13.75p 189688
23/12/2010 13.75p 13.75p 13.50p 13.75p 68200
22/12/2010 13.75p 14.00p 13.50p 13.75p 240557
21/12/2010 13.75p 13.98p 13.60p 13.75p 265056
20/12/2010 13.25p 13.75p 13.25p 13.75p 309314
17/12/2010 13.50p 13.95p 13.12p 13.25p 61296
16/12/2010 13.25p 13.95p 13.25p 13.50p 89521
15/12/2010 13.00p 13.50p 12.93p 13.25p 156830
14/12/2010 12.75p 13.00p 12.50p 13.00p 33000
13/12/2010 13.00p 13.00p 12.50p 12.75p 97713
10/12/2010 13.50p 13.50p 12.75p 13.00p 16338
09/12/2010 13.50p 13.50p 12.75p 13.50p 11838
08/12/2010 13.50p 13.50p 12.75p 13.50p 12379
07/12/2010 13.25p 13.50p 12.88p 13.50p 149704
06/12/2010 13.25p 13.36p 12.80p 13.25p 156237
03/12/2010 13.75p 13.75p 13.25p 13.25p 204214
02/12/2010 13.75p 13.75p 13.36p 13.75p 157803
01/12/2010 13.75p 13.93p 13.25p 13.75p 275752
30/11/2010 13.25p 13.75p 13.10p 13.75p 230795
29/11/2010 13.50p 13.60p 13.01p 13.25p 217419
26/11/2010 13.50p 13.50p 13.01p 13.50p 36297
25/11/2010 13.50p 13.50p 13.00p 13.50p 88988
24/11/2010 13.50p 13.50p 13.01p 13.50p 47179
23/11/2010 13.50p 13.75p 13.00p 13.50p 1325278
22/11/2010 13.25p 13.85p 12.65p 13.50p 1284512
19/11/2010 13.50p 13.50p 12.50p 13.25p 86962
18/11/2010 13.50p 13.60p 13.00p 13.50p 54541
17/11/2010 13.50p 13.70p 13.00p 13.50p 115487
16/11/2010 13.50p 13.75p 13.12p 13.50p 185000
15/11/2010 13.50p 13.80p 13.05p 13.50p 68143
12/11/2010 13.25p 13.50p 13.05p 13.50p 35426
11/11/2010 13.75p 13.75p 13.08p 13.25p 139690
10/11/2010 13.75p 13.75p 13.50p 13.75p 356054
09/11/2010 13.75p 13.75p 13.50p 13.75p 169953
08/11/2010 14.25p 14.25p 13.15p 13.75p 284536
05/11/2010 14.25p 14.35p 14.00p 14.25p 110914
04/11/2010 13.75p 14.50p 13.75p 14.25p 309326
03/11/2010 14.25p 14.25p 13.00p 13.75p 137083
02/11/2010 14.25p 14.65p 14.25p 14.25p 50000
01/11/2010 14.25p 14.65p 14.25p 14.25p 27633
29/10/2010 14.25p 14.73p 14.25p 14.25p 6807
28/10/2010 14.50p 14.80p 14.00p 14.25p 83100
27/10/2010 14.75p 14.80p 14.50p 14.50p 50807
26/10/2010 15.00p 15.24p 14.75p 14.75p 51766
25/10/2010 15.00p 15.25p 14.82p 15.00p 98997
22/10/2010 15.00p 15.18p 14.80p 15.00p 33599
21/10/2010 15.00p 15.20p 14.50p 15.00p 300859
20/10/2010 15.00p 15.20p 15.00p 15.00p 17327
19/10/2010 15.75p 16.00p 14.66p 15.00p 774643
18/10/2010 14.50p 16.00p 14.50p 15.75p 669540
15/10/2010 14.75p 14.75p 13.90p 14.25p 721790
14/10/2010 12.25p 15.00p 12.25p 14.75p 380113
13/10/2010 12.25p 12.55p 12.20p 12.50p 128575
12/10/2010 11.75p 12.70p 11.75p 12.25p 253367
11/10/2010 12.50p 12.50p 11.75p 11.75p 399586
08/10/2010 12.50p 12.50p 12.02p 12.50p 83933
07/10/2010 12.25p 12.50p 12.10p 12.50p 26641
06/10/2010 12.50p 12.50p 11.50p 12.25p 126149
05/10/2010 12.25p 12.50p 11.75p 12.50p 38386
04/10/2010 12.50p 13.00p 11.55p 12.25p 181752
01/10/2010 12.50p 12.60p 12.00p 12.50p 78170
30/09/2010 12.50p 12.75p 12.00p 12.50p 115940
29/09/2010 12.75p 12.85p 11.50p 12.50p 210591
28/09/2010 12.75p 12.79p 12.50p 12.75p 128417
27/09/2010 13.00p 13.25p 12.50p 12.75p 112139
24/09/2010 13.50p 13.50p 12.83p 13.00p 80021
23/09/2010 13.50p 13.50p 13.00p 13.50p 155205
22/09/2010 14.00p 14.00p 12.50p 13.50p 155727
21/09/2010 14.00p 14.00p 13.80p 14.00p 38519
20/09/2010 13.75p 14.25p 13.57p 14.00p 45130
17/09/2010 13.25p 13.90p 13.23p 13.75p 433925
16/09/2010 13.00p 13.40p 13.00p 13.25p 722869
15/09/2010 13.00p 13.00p 12.51p 13.00p 81946
14/09/2010 13.00p 13.15p 12.50p 13.00p 56594
13/09/2010 13.00p 13.18p 12.75p 13.00p 78168
10/09/2010 13.50p 13.50p 13.00p 13.00p 623933
09/09/2010 14.25p 14.42p 13.01p 13.50p 389316
08/09/2010 12.00p 14.03p 11.55p 13.75p 643458
07/09/2010 12.50p 12.85p 11.55p 12.00p 360129
06/09/2010 14.75p 14.85p 11.87p 12.50p 1063836
03/09/2010 13.75p 14.50p 13.75p 14.50p 100890
02/09/2010 13.50p 14.00p 13.50p 13.75p 106707
01/09/2010 13.50p 13.84p 13.19p 13.50p 130320
31/08/2010 13.25p 14.00p 12.74p 13.50p 215957
27/08/2010 13.75p 13.85p 13.25p 13.25p 22566
26/08/2010 14.00p 14.00p 13.64p 13.75p 6500
25/08/2010 14.00p 14.10p 13.65p 14.00p 59375
24/08/2010 14.00p 14.17p 13.75p 14.00p 68289
23/08/2010 14.00p 14.36p 13.86p 14.00p 40114
20/08/2010 14.00p 14.36p 13.86p 14.00p 16273
19/08/2010 14.00p 14.36p 13.75p 14.00p 57997
18/08/2010 14.50p 14.75p 14.00p 14.00p 144078
17/08/2010 14.50p 14.52p 14.50p 14.50p 40090
16/08/2010 14.75p 14.95p 14.50p 14.50p 159225
13/08/2010 14.75p 15.00p 14.56p 14.75p 188445
12/08/2010 15.00p 15.00p 14.48p 14.75p 385851
11/08/2010 15.50p 15.75p 15.00p 15.00p 146767
10/08/2010 15.25p 16.00p 15.15p 15.50p 338256
09/08/2010 15.00p 15.50p 14.75p 15.25p 110838
06/08/2010 15.00p 15.50p 14.75p 15.00p 297251
05/08/2010 13.75p 15.50p 13.75p 15.00p 443800
04/08/2010 13.25p 14.00p 13.25p 13.75p 108246
03/08/2010 13.25p 13.25p 13.05p 13.25p 118127
02/08/2010 13.00p 14.00p 13.00p 13.25p 310227
30/07/2010 13.25p 13.25p 12.84p 13.00p 120306
29/07/2010 13.25p 13.35p 12.91p 13.25p 67592
28/07/2010 13.00p 13.35p 12.68p 13.25p 184178
27/07/2010 13.00p 13.35p 12.66p 13.00p 73894
26/07/2010 13.00p 13.40p 12.80p 13.00p 173298
23/07/2010 11.75p 13.50p 11.75p 13.00p 613432
22/07/2010 11.75p 12.32p 11.42p 11.75p 58140
21/07/2010 11.75p 12.23p 11.39p 11.75p 91919
20/07/2010 11.75p 12.28p 11.75p 11.75p 49071
19/07/2010 11.75p 12.35p 11.39p 11.75p 74146
16/07/2010 12.25p 12.30p 11.60p 11.75p 665762
15/07/2010 12.25p 12.46p 12.00p 12.25p 77470
14/07/2010 12.25p 12.25p 12.00p 12.25p 10000
13/07/2010 12.25p 12.28p 11.94p 12.25p 36343
12/07/2010 12.25p 12.40p 12.15p 12.25p 123234
09/07/2010 12.75p 12.89p 12.10p 12.25p 279875
08/07/2010 12.50p 12.90p 12.44p 12.75p 156176
07/07/2010 12.50p 12.90p 12.43p 12.50p 111873
06/07/2010 12.75p 12.90p 12.25p 12.50p 347649
05/07/2010 11.50p 13.40p 11.50p 12.75p 1597335
02/07/2010 9.25p 9.50p 9.25p 9.50p 78000
01/07/2010 10.00p 10.10p 9.07p 9.25p 440248
30/06/2010 10.00p 10.09p 10.00p 10.00p 201486
29/06/2010 10.25p 10.25p 9.55p 10.00p 150000
28/06/2010 10.25p 10.25p 10.25p 10.25p 0
25/06/2010 10.25p 10.25p 10.25p 10.25p 0
24/06/2010 10.25p 10.25p 10.15p 10.25p 3522
23/06/2010 10.25p 10.25p 9.50p 10.25p 1562

*Close Price adjusted for both dividends and splits