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
22/05/2019 11.00p 11.95p 10.99p 11.50p 747465
21/05/2019 10.25p 11.48p 10.10p 11.00p 293099
20/05/2019 10.75p 10.75p 10.09p 10.25p 180029
17/05/2019 11.00p 11.00p 10.50p 10.75p 92548
16/05/2019 12.25p 12.25p 10.65p 11.00p 483123
15/05/2019 11.25p 13.70p 11.13p 12.25p 1734594
14/05/2019 10.00p 11.25p 9.00p 11.25p 1057244
13/05/2019 10.88p 11.24p 9.18p 10.00p 1100753
10/05/2019 7.50p 13.35p 7.50p 10.88p 5578915
09/05/2019 7.00p 7.24p 7.00p 7.00p 23923
08/05/2019 7.00p 7.25p 6.70p 7.00p 19008
07/05/2019 7.00p 7.30p 6.70p 7.00p 114739
03/05/2019 7.00p 8.00p 6.52p 7.00p 297797
02/05/2019 6.60p 6.60p 6.60p 6.60p 0
01/05/2019 6.60p 6.80p 6.25p 6.60p 76434
30/04/2019 6.60p 6.80p 6.36p 6.60p 33974
29/04/2019 6.60p 6.90p 6.22p 6.60p 51889
26/04/2019 6.60p 6.60p 6.36p 6.60p 134618
25/04/2019 6.60p 6.90p 6.51p 6.60p 50902
24/04/2019 6.60p 6.90p 6.20p 6.60p 259037
23/04/2019 6.60p 6.77p 6.36p 6.60p 45100
18/04/2019 6.60p 6.60p 6.60p 6.60p 0
17/04/2019 6.60p 6.85p 6.35p 6.60p 89651
16/04/2019 6.25p 6.90p 6.22p 6.60p 292723
15/04/2019 6.25p 6.38p 6.25p 6.25p 63649
12/04/2019 6.25p 6.25p 6.13p 6.25p 18558
11/04/2019 6.25p 6.25p 6.13p 6.25p 37454
10/04/2019 6.25p 6.25p 6.13p 6.25p 123034
09/04/2019 6.25p 6.40p 6.25p 6.25p 46875
08/04/2019 6.25p 6.38p 6.25p 6.25p 13861
05/04/2019 6.25p 6.40p 6.14p 6.25p 97313
04/04/2019 6.25p 6.45p 6.14p 6.25p 21505
03/04/2019 6.25p 6.50p 6.14p 6.25p 63194
02/04/2019 6.25p 6.38p 6.10p 6.25p 80431
01/04/2019 6.25p 6.38p 6.10p 6.25p 52107
29/03/2019 6.25p 6.38p 6.25p 6.25p 24749
28/03/2019 6.25p 6.38p 6.25p 6.25p 114592
27/03/2019 6.25p 6.36p 6.01p 6.25p 47840
26/03/2019 6.25p 6.38p 6.05p 6.25p 67580
25/03/2019 6.50p 6.64p 6.13p 6.25p 238501
22/03/2019 6.50p 6.51p 6.15p 6.50p 93949
21/03/2019 6.25p 6.90p 6.25p 6.75p 978764
20/03/2019 7.25p 7.25p 6.10p 6.25p 244981
19/03/2019 7.00p 7.49p 6.75p 7.25p 295977
18/03/2019 6.75p 7.20p 6.55p 7.00p 419109
15/03/2019 6.00p 7.45p 6.00p 6.75p 858968
14/03/2019 6.00p 6.00p 5.61p 5.75p 238975
13/03/2019 5.75p 6.00p 5.69p 6.00p 155250
12/03/2019 6.25p 6.25p 5.50p 5.75p 492380
11/03/2019 6.25p 6.25p 6.01p 6.25p 10081
08/03/2019 6.25p 6.25p 6.00p 6.25p 136114
07/03/2019 6.25p 6.30p 6.25p 6.25p 8000
06/03/2019 6.60p 6.60p 6.00p 6.25p 261080
05/03/2019 6.60p 6.60p 6.32p 6.35p 70573
04/03/2019 6.60p 6.60p 6.32p 6.60p 32051
01/03/2019 6.40p 6.75p 6.32p 6.60p 21372
28/02/2019 6.75p 6.75p 6.09p 6.40p 185021
27/02/2019 6.75p 6.75p 6.50p 6.75p 5244
26/02/2019 6.75p 6.90p 6.50p 6.75p 165819
25/02/2019 6.75p 6.90p 6.50p 6.75p 78013
22/02/2019 6.75p 7.00p 6.75p 6.75p 1000
21/02/2019 7.10p 7.10p 6.51p 6.75p 176814
20/02/2019 6.85p 7.10p 6.70p 7.10p 147520
19/02/2019 6.85p 6.90p 6.73p 6.85p 67868
18/02/2019 7.10p 7.24p 6.70p 6.85p 188451
15/02/2019 7.10p 7.22p 6.74p 7.10p 108600
14/02/2019 7.10p 7.10p 6.79p 7.10p 28050
13/02/2019 7.10p 7.30p 6.76p 7.10p 96427
12/02/2019 7.10p 7.10p 7.10p 7.10p 0
11/02/2019 7.45p 7.60p 6.90p 7.10p 192335
08/02/2019 7.60p 7.60p 7.50p 7.60p 13913
07/02/2019 7.60p 7.60p 7.60p 7.60p 0
06/02/2019 7.60p 7.60p 7.60p 7.60p 24722
05/02/2019 7.75p 7.90p 7.25p 7.60p 141329
04/02/2019 7.85p 7.95p 7.55p 7.75p 88609
01/02/2019 7.85p 7.85p 7.51p 7.85p 24127
31/01/2019 7.85p 8.12p 7.50p 7.85p 66182
30/01/2019 8.25p 8.25p 7.55p 7.85p 146094
29/01/2019 8.50p 8.50p 8.01p 8.25p 72816
28/01/2019 8.50p 8.70p 8.18p 8.50p 50726
25/01/2019 8.50p 8.70p 8.18p 8.50p 33030
24/01/2019 8.50p 8.74p 8.50p 8.50p 10872
23/01/2019 8.50p 8.74p 8.15p 8.50p 94287
22/01/2019 8.50p 8.50p 8.15p 8.50p 12500
21/01/2019 8.25p 8.77p 8.03p 8.50p 143642
18/01/2019 8.25p 8.38p 8.15p 8.25p 52687
17/01/2019 8.25p 8.40p 8.05p 8.25p 93588
16/01/2019 7.75p 8.50p 7.75p 8.25p 213356
15/01/2019 7.75p 7.75p 7.63p 7.75p 1466
14/01/2019 7.50p 8.00p 7.50p 7.75p 79431
11/01/2019 7.50p 7.50p 7.19p 7.50p 1470
10/01/2019 6.75p 8.00p 6.75p 7.50p 268336
09/01/2019 6.75p 6.75p 6.75p 6.75p 0
08/01/2019 6.75p 6.90p 6.62p 6.75p 125834
07/01/2019 6.75p 6.90p 6.51p 6.75p 29961
04/01/2019 6.75p 6.90p 6.60p 6.75p 7431
03/01/2019 6.75p 6.75p 6.60p 6.75p 23380
02/01/2019 6.75p 6.90p 6.75p 6.75p 34007
31/12/2018 6.75p 6.78p 6.75p 6.75p 7360
28/12/2018 6.75p 6.80p 6.55p 6.75p 31569
27/12/2018 6.75p 6.78p 6.67p 6.75p 120000
24/12/2018 6.75p 6.75p 6.56p 6.65p 4574
21/12/2018 6.75p 6.75p 6.55p 6.65p 52653
20/12/2018 6.75p 6.85p 6.60p 6.65p 43784
19/12/2018 7.25p 7.25p 6.56p 6.75p 188342
18/12/2018 7.25p 7.33p 7.00p 7.25p 164619
17/12/2018 7.25p 7.25p 7.06p 7.25p 28399
14/12/2018 7.50p 7.53p 7.05p 7.25p 156043
13/12/2018 7.75p 7.75p 7.25p 7.50p 50156
12/12/2018 7.75p 7.75p 7.75p 7.75p 0
11/12/2018 7.75p 7.75p 7.53p 7.75p 45603
10/12/2018 7.75p 7.80p 7.75p 7.75p 66376
07/12/2018 8.00p 8.00p 7.50p 7.75p 180597
06/12/2018 8.00p 8.00p 7.60p 8.00p 5445
05/12/2018 8.25p 8.25p 7.60p 8.00p 76275
04/12/2018 8.00p 8.40p 8.00p 8.25p 180478
03/12/2018 8.50p 8.50p 8.00p 8.00p 81843
30/11/2018 8.00p 8.70p 8.00p 8.50p 68577
29/11/2018 7.50p 8.50p 7.50p 8.00p 407906
28/11/2018 7.75p 7.85p 7.35p 7.50p 86138
27/11/2018 7.50p 7.85p 7.50p 7.75p 36011
26/11/2018 7.50p 7.66p 7.50p 7.50p 6400
23/11/2018 7.75p 7.75p 7.00p 7.50p 271414
22/11/2018 7.75p 7.77p 7.50p 7.75p 93860
21/11/2018 7.75p 7.80p 7.50p 7.75p 245000
20/11/2018 7.75p 7.75p 7.75p 7.75p 0
19/11/2018 7.75p 7.90p 7.50p 7.75p 58813
16/11/2018 7.75p 7.90p 7.75p 7.75p 6189
15/11/2018 7.75p 7.92p 7.10p 7.75p 385357
14/11/2018 7.75p 7.95p 7.50p 7.75p 149364
13/11/2018 9.50p 9.50p 7.50p 7.75p 647957
12/11/2018 9.50p 9.50p 9.02p 9.50p 19150
09/11/2018 9.50p 9.50p 9.02p 9.50p 25328
08/11/2018 9.50p 9.67p 9.00p 9.50p 154000
07/11/2018 9.25p 9.74p 9.20p 9.50p 96625
06/11/2018 10.50p 10.50p 9.00p 9.25p 503150
05/11/2018 9.50p 11.48p 9.50p 10.50p 1814945
02/11/2018 8.00p 8.50p 8.00p 8.50p 443862
01/11/2018 8.00p 8.40p 8.00p 8.25p 67168
31/10/2018 8.50p 8.50p 8.00p 8.25p 179203
30/10/2018 8.50p 8.70p 8.17p 8.50p 37322
29/10/2018 8.25p 8.50p 8.00p 8.50p 287457
26/10/2018 8.25p 8.49p 8.15p 8.25p 88071
25/10/2018 8.25p 8.50p 8.25p 8.25p 100000
24/10/2018 8.50p 8.50p 8.08p 8.25p 103210
23/10/2018 8.75p 8.99p 8.50p 8.50p 90546
22/10/2018 7.75p 8.98p 7.53p 8.75p 484038
19/10/2018 8.50p 8.50p 7.51p 7.75p 422791
18/10/2018 8.50p 8.85p 8.32p 8.50p 83594
17/10/2018 8.50p 8.99p 8.25p 8.50p 195313
16/10/2018 8.25p 9.00p 8.12p 8.50p 315293
15/10/2018 8.00p 8.40p 7.65p 8.25p 456195
12/10/2018 7.75p 8.50p 5.56p 8.00p 3432479
11/10/2018 10.50p 10.50p 9.50p 9.75p 245159
10/10/2018 10.75p 11.00p 10.50p 11.00p 144863
09/10/2018 10.75p 11.00p 10.63p 10.75p 159748
08/10/2018 11.25p 11.38p 10.50p 10.75p 259407
05/10/2018 11.25p 11.40p 11.18p 11.25p 85605
04/10/2018 11.25p 11.50p 11.15p 11.25p 44343
03/10/2018 11.75p 11.75p 11.01p 11.30p 407863
02/10/2018 11.10p 12.00p 11.10p 11.75p 529765
01/10/2018 11.75p 12.00p 11.00p 11.10p 262653
28/09/2018 12.35p 12.66p 11.38p 11.75p 839996
27/09/2018 12.35p 12.67p 12.35p 12.35p 120381
26/09/2018 12.25p 12.65p 12.15p 12.35p 293866
25/09/2018 13.25p 13.50p 12.00p 12.25p 668197
24/09/2018 13.00p 13.50p 12.76p 13.00p 83008
21/09/2018 12.75p 13.00p 12.55p 13.00p 214107
20/09/2018 12.25p 13.00p 12.01p 12.75p 413335
19/09/2018 12.00p 12.35p 11.67p 12.00p 129452
18/09/2018 11.75p 12.30p 11.66p 12.00p 323742
17/09/2018 11.50p 12.00p 11.50p 11.75p 235437
14/09/2018 11.13p 11.90p 11.13p 11.50p 284759
13/09/2018 10.50p 11.25p 10.00p 11.13p 634809
12/09/2018 10.50p 10.50p 10.00p 10.50p 163582
11/09/2018 11.50p 11.50p 10.11p 10.25p 524607
10/09/2018 11.50p 11.50p 11.02p 11.50p 13383
07/09/2018 11.25p 11.50p 11.15p 11.50p 253691
06/09/2018 11.50p 11.92p 11.01p 11.25p 154596
05/09/2018 12.75p 12.75p 11.10p 11.50p 387849
04/09/2018 13.00p 13.20p 12.55p 12.75p 278814
03/09/2018 13.00p 13.25p 12.56p 13.00p 81818
31/08/2018 13.00p 13.00p 12.55p 13.00p 50678
30/08/2018 12.75p 13.00p 12.52p 13.00p 125113
29/08/2018 12.75p 12.90p 12.51p 12.75p 29640
28/08/2018 12.75p 12.90p 12.55p 12.75p 57730
24/08/2018 12.75p 12.75p 12.55p 12.75p 68523
23/08/2018 12.63p 12.95p 12.33p 12.75p 92995
22/08/2018 12.75p 12.75p 11.58p 12.63p 830584
21/08/2018 13.00p 13.00p 12.50p 12.75p 292491
20/08/2018 12.50p 13.40p 12.01p 13.00p 1013887
17/08/2018 12.75p 12.75p 12.01p 12.25p 313152
16/08/2018 13.25p 13.25p 12.50p 12.75p 177001
15/08/2018 13.75p 13.80p 13.00p 13.25p 199699
14/08/2018 13.75p 13.90p 13.58p 13.75p 81783
13/08/2018 13.75p 13.93p 13.55p 13.75p 23119
10/08/2018 13.75p 14.00p 13.65p 13.75p 176116
09/08/2018 14.62p 14.62p 13.50p 13.75p 494139
08/08/2018 14.62p 14.65p 14.50p 14.62p 66714
07/08/2018 14.62p 14.68p 14.50p 14.62p 135653

*Close Price adjusted for both dividends and splits