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
06/08/2018 14.75p 14.96p 14.50p 14.62p 362069
03/08/2018 14.75p 14.99p 14.51p 14.75p 94186
02/08/2018 14.50p 15.40p 14.00p 14.75p 554463
01/08/2018 14.50p 14.50p 14.00p 14.50p 159843
31/07/2018 14.50p 14.50p 14.00p 14.50p 45193
30/07/2018 14.50p 14.50p 14.00p 14.50p 100008
27/07/2018 14.50p 14.72p 14.00p 14.50p 262655
26/07/2018 15.00p 15.00p 14.07p 14.50p 224286
25/07/2018 15.00p 15.55p 14.60p 15.00p 101475
24/07/2018 13.75p 15.48p 13.70p 15.00p 639562
23/07/2018 15.50p 16.00p 13.60p 13.75p 1424682
20/07/2018 20.75p 20.99p 13.50p 15.00p 7697082
19/07/2018 21.50p 21.60p 20.75p 20.75p 150855
18/07/2018 19.50p 22.00p 19.50p 21.50p 719423
17/07/2018 19.25p 19.80p 19.10p 19.50p 134487
16/07/2018 19.50p 19.50p 19.00p 19.25p 248362
13/07/2018 19.00p 19.50p 18.67p 19.25p 148987
12/07/2018 19.25p 19.40p 18.66p 19.00p 28926
11/07/2018 19.00p 19.45p 18.60p 19.00p 176559
10/07/2018 21.00p 21.00p 18.15p 19.00p 672541
09/07/2018 20.00p 20.90p 20.00p 20.50p 404939
06/07/2018 19.00p 20.70p 19.00p 20.25p 433399
05/07/2018 19.75p 19.75p 18.16p 19.00p 1083586
04/07/2018 21.25p 21.25p 19.60p 19.75p 357179
03/07/2018 22.25p 22.25p 21.00p 21.25p 243976
02/07/2018 22.25p 22.50p 22.11p 22.25p 80353
29/06/2018 22.25p 22.37p 22.11p 22.25p 127050
28/06/2018 22.50p 22.50p 22.11p 22.25p 313490
27/06/2018 24.25p 24.40p 22.10p 22.50p 347791
26/06/2018 24.75p 25.15p 23.66p 24.25p 142244
25/06/2018 24.75p 25.20p 24.25p 24.75p 205379
22/06/2018 24.75p 25.22p 24.25p 24.75p 32548
21/06/2018 23.75p 25.33p 23.75p 24.75p 218904
20/06/2018 24.00p 24.20p 23.50p 23.75p 187214
19/06/2018 25.00p 25.13p 23.60p 24.00p 280152
18/06/2018 26.75p 26.75p 24.18p 25.00p 314324
15/06/2018 26.75p 26.85p 26.20p 26.75p 93855
14/06/2018 26.25p 27.50p 25.66p 26.50p 233400
13/06/2018 25.35p 26.25p 25.00p 26.25p 138150
12/06/2018 26.50p 26.50p 24.80p 24.80p 239320
11/06/2018 26.75p 26.80p 26.50p 26.50p 90105
08/06/2018 26.75p 26.90p 26.50p 26.75p 128145
07/06/2018 29.00p 29.00p 26.29p 26.75p 640229
06/06/2018 27.75p 29.50p 27.75p 29.00p 582307
05/06/2018 26.50p 28.30p 26.50p 27.75p 1262508
04/06/2018 25.50p 27.90p 25.50p 26.50p 787050
01/06/2018 24.00p 26.00p 24.00p 25.50p 719287
31/05/2018 23.75p 24.20p 23.00p 24.00p 190092
30/05/2018 22.25p 24.28p 22.00p 23.75p 705352
29/05/2018 22.35p 22.35p 21.70p 22.25p 173126
25/05/2018 22.50p 22.60p 21.73p 22.35p 302087
24/05/2018 22.75p 22.75p 20.58p 22.50p 1376060
23/05/2018 24.25p 24.50p 22.50p 23.25p 459757
22/05/2018 25.65p 25.87p 23.70p 24.25p 622993
21/05/2018 27.00p 27.15p 25.35p 25.65p 376949
18/05/2018 27.00p 27.40p 26.65p 27.00p 232270
17/05/2018 27.50p 27.60p 24.18p 27.00p 1306574
16/05/2018 30.00p 30.50p 27.00p 27.50p 619406
15/05/2018 34.00p 34.00p 28.34p 30.00p 2330582
14/05/2018 31.50p 34.50p 31.50p 33.75p 1089158
11/05/2018 31.50p 32.25p 31.25p 31.50p 219150
10/05/2018 31.50p 32.00p 31.07p 31.50p 340638
09/05/2018 32.00p 32.48p 29.65p 31.50p 820117
08/05/2018 28.25p 32.00p 28.25p 32.00p 849141
04/05/2018 25.75p 29.88p 25.75p 28.25p 1918933
03/05/2018 23.25p 26.00p 23.25p 25.75p 1232472
02/05/2018 23.25p 24.50p 22.68p 23.00p 194629
01/05/2018 25.25p 25.39p 22.55p 23.50p 842481
30/04/2018 25.00p 25.25p 24.50p 24.90p 186468
27/04/2018 23.75p 25.25p 23.67p 25.00p 585744
26/04/2018 23.00p 24.33p 23.00p 23.75p 462058
25/04/2018 23.00p 23.27p 22.65p 23.00p 119754
24/04/2018 23.00p 23.27p 22.80p 23.00p 65859
23/04/2018 22.00p 23.48p 22.00p 23.00p 603999
20/04/2018 20.50p 22.70p 20.50p 22.00p 627508
19/04/2018 22.25p 22.25p 20.11p 20.50p 365593
18/04/2018 22.25p 23.00p 21.53p 22.25p 149654
17/04/2018 22.75p 22.90p 21.00p 22.25p 824619
16/04/2018 24.50p 25.00p 23.00p 23.25p 349418
13/04/2018 24.00p 25.00p 23.82p 24.50p 158832
12/04/2018 24.00p 24.35p 23.65p 24.25p 325750
11/04/2018 25.25p 25.40p 23.19p 23.75p 576393
10/04/2018 25.00p 27.00p 25.00p 25.25p 1260553
09/04/2018 22.50p 24.80p 22.33p 24.25p 491848
06/04/2018 20.25p 22.98p 20.25p 22.50p 1025502
05/04/2018 20.00p 20.50p 19.17p 20.25p 355012
04/04/2018 22.25p 22.35p 19.77p 20.25p 937048
03/04/2018 23.50p 24.50p 22.00p 22.25p 590320
29/03/2018 23.25p 25.50p 23.00p 23.50p 1768533
28/03/2018 22.00p 24.00p 21.89p 23.25p 1016038
27/03/2018 20.50p 23.80p 20.35p 22.25p 1302372
26/03/2018 19.75p 21.00p 19.75p 20.50p 322940
23/03/2018 20.00p 20.75p 19.35p 19.75p 675100
22/03/2018 19.25p 21.00p 19.25p 20.25p 499737
21/03/2018 19.50p 20.00p 19.07p 19.25p 377847
20/03/2018 19.00p 19.93p 18.83p 19.50p 453323
19/03/2018 18.75p 19.39p 18.30p 19.00p 579462
16/03/2018 17.00p 18.95p 17.00p 18.75p 715229
15/03/2018 16.63p 17.40p 16.51p 17.00p 461903
14/03/2018 16.50p 17.00p 15.85p 16.63p 781148
13/03/2018 15.50p 16.00p 15.28p 15.50p 105488
12/03/2018 15.50p 15.85p 15.50p 15.50p 109363
09/03/2018 15.50p 15.60p 15.50p 15.50p 73000
08/03/2018 15.50p 15.50p 15.48p 15.50p 319336
07/03/2018 15.25p 15.50p 15.00p 15.50p 421110
06/03/2018 15.38p 15.74p 15.01p 15.25p 155722
05/03/2018 14.75p 15.48p 14.75p 15.38p 331463
02/03/2018 14.62p 14.75p 14.55p 14.75p 2901
01/03/2018 14.50p 14.66p 14.11p 14.62p 257913
28/02/2018 14.75p 14.79p 14.52p 14.75p 79753
27/02/2018 14.75p 14.90p 14.51p 14.75p 171329
26/02/2018 14.75p 14.75p 14.51p 14.75p 86395
23/02/2018 15.25p 15.25p 14.52p 14.75p 155585
22/02/2018 15.50p 15.75p 15.03p 15.25p 118455
21/02/2018 15.50p 16.00p 15.30p 15.50p 67147
20/02/2018 15.50p 15.75p 15.32p 15.50p 81518
19/02/2018 15.50p 15.80p 15.00p 15.50p 361525
16/02/2018 15.75p 15.80p 15.50p 15.50p 18026
15/02/2018 15.50p 15.93p 15.50p 15.75p 85861
14/02/2018 15.50p 15.50p 15.00p 15.50p 149283
13/02/2018 15.50p 15.59p 15.50p 15.50p 32007
12/02/2018 15.50p 15.60p 15.50p 15.50p 95086
09/02/2018 15.50p 15.60p 15.25p 15.50p 34898
08/02/2018 15.50p 15.60p 15.25p 15.50p 35845
07/02/2018 15.25p 15.90p 15.25p 15.50p 237077
06/02/2018 15.25p 15.40p 14.50p 15.25p 572433
05/02/2018 15.75p 15.80p 15.25p 15.63p 263191
02/02/2018 16.13p 16.13p 15.53p 15.75p 190801
01/02/2018 16.00p 16.25p 15.88p 16.13p 108806
31/01/2018 16.88p 16.90p 16.00p 16.13p 351400
30/01/2018 16.25p 17.75p 16.25p 16.88p 718413
29/01/2018 15.25p 16.40p 15.16p 16.13p 499259
26/01/2018 15.75p 15.90p 15.23p 15.25p 164533
25/01/2018 16.37p 16.37p 15.50p 15.75p 519012
24/01/2018 16.88p 16.97p 16.25p 16.37p 209724
23/01/2018 17.13p 17.37p 16.86p 16.88p 380536
22/01/2018 16.75p 17.50p 16.75p 17.13p 213789
19/01/2018 17.75p 17.99p 16.55p 16.75p 467197
18/01/2018 18.00p 18.49p 16.60p 17.75p 1197414
17/01/2018 16.25p 18.87p 16.10p 18.00p 1854743
16/01/2018 15.63p 16.80p 15.63p 16.25p 681948
15/01/2018 14.88p 16.43p 14.88p 15.63p 994750
12/01/2018 14.62p 15.50p 14.55p 15.00p 877589
11/01/2018 15.13p 15.35p 14.55p 14.62p 358864
10/01/2018 15.63p 15.67p 14.79p 15.13p 287225
09/01/2018 15.63p 15.98p 15.39p 15.63p 74372
08/01/2018 15.25p 16.00p 15.25p 15.63p 683168
05/01/2018 15.00p 15.49p 15.00p 15.25p 474491
04/01/2018 14.50p 15.90p 14.13p 15.25p 1953177
03/01/2018 13.25p 13.40p 13.00p 13.25p 90500
02/01/2018 12.13p 13.73p 12.03p 13.25p 801360
29/12/2017 12.13p 12.18p 12.13p 12.13p 10000
28/12/2017 12.13p 12.18p 11.78p 12.13p 25940
27/12/2017 12.13p 12.13p 11.75p 12.13p 5875
22/12/2017 12.13p 12.18p 11.77p 12.13p 16038
21/12/2017 12.13p 12.20p 11.78p 12.13p 31392
20/12/2017 12.00p 12.25p 11.90p 12.13p 84934
19/12/2017 11.88p 12.14p 11.70p 12.00p 58881
18/12/2017 12.00p 12.30p 11.60p 11.88p 44132
15/12/2017 11.75p 12.35p 11.75p 12.00p 148691
14/12/2017 12.13p 12.13p 11.51p 11.75p 224200
13/12/2017 12.25p 12.50p 12.00p 12.25p 64894
12/12/2017 12.25p 12.25p 12.14p 12.25p 75299
11/12/2017 12.75p 12.75p 12.13p 12.25p 225673
08/12/2017 12.75p 12.98p 12.51p 12.75p 143200
07/12/2017 12.75p 12.88p 12.56p 12.75p 193560
06/12/2017 12.88p 12.88p 12.54p 12.75p 148808
05/12/2017 13.12p 13.12p 12.60p 12.88p 50700
04/12/2017 13.12p 13.12p 12.90p 13.12p 15245
01/12/2017 12.88p 13.40p 12.88p 13.12p 190000
30/11/2017 12.88p 12.90p 12.88p 12.88p 50000
29/11/2017 12.50p 12.95p 12.40p 12.88p 240516
28/11/2017 12.38p 12.50p 12.38p 12.50p 104813
27/11/2017 12.63p 12.63p 12.43p 12.50p 77697
24/11/2017 12.63p 12.90p 12.27p 12.63p 139474
23/11/2017 12.75p 12.75p 12.50p 12.63p 120255
22/11/2017 12.75p 12.99p 12.50p 12.75p 53953
21/11/2017 12.88p 13.10p 12.51p 12.75p 38609
20/11/2017 13.12p 13.12p 13.00p 12.88p 120863
17/11/2017 13.12p 13.25p 13.01p 13.12p 210948
16/11/2017 13.63p 13.70p 13.00p 13.12p 240295
15/11/2017 14.38p 14.38p 13.53p 13.63p 298591
14/11/2017 14.38p 14.70p 14.30p 14.38p 68561
13/11/2017 14.50p 15.00p 14.23p 14.38p 206425
10/11/2017 14.50p 15.00p 14.21p 14.50p 92174
09/11/2017 14.13p 14.90p 14.10p 14.50p 1872033
08/11/2017 14.13p 14.49p 14.11p 14.13p 53893
07/11/2017 14.25p 14.48p 14.07p 14.13p 42788
06/11/2017 14.00p 14.48p 14.00p 14.25p 253126
03/11/2017 13.88p 14.25p 13.75p 14.00p 294233
02/11/2017 13.88p 14.25p 13.64p 13.88p 751278
01/11/2017 13.88p 14.24p 13.76p 14.00p 98368
31/10/2017 13.88p 14.24p 13.63p 13.88p 861829
30/10/2017 13.88p 14.24p 13.55p 13.88p 832195
27/10/2017 14.13p 14.74p 13.56p 13.88p 3032059
26/10/2017 12.75p 12.75p 12.51p 12.75p 492
25/10/2017 12.75p 12.85p 12.75p 12.75p 7684
24/10/2017 12.88p 12.88p 12.51p 12.75p 53054
23/10/2017 13.12p 13.12p 12.52p 12.88p 40028
20/10/2017 13.75p 13.75p 13.00p 13.12p 333226

*Close Price adjusted for both dividends and splits