Symphony Environmental Technologies plc (SYM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:04PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 3.2500 | 3.2500 | 1,362,977 |
| 22 Apr 2024 | 3.2500 | 3.0500 | 3.0500 | 3.2500 | 3.2500 | 19 |
| 19 Apr 2024 | 3.2500 | 3.1630 | 3.1630 | 3.2500 | 3.2500 | 5,000 |
| 18 Apr 2024 | 3.2500 | 3.3900 | 3.3900 | 3.2500 | 3.2500 | 29,146 |
| 17 Apr 2024 | 3.2500 | 3.1500 | 3.0500 | 3.2500 | 3.2500 | 3,304 |
| 16 Apr 2024 | 3.2500 | 3.4000 | 3.2330 | 3.2500 | 3.2500 | 45,501 |
| 15 Apr 2024 | 3.2500 | 3.2330 | 3.2280 | 3.2500 | 3.2500 | 66,098 |
| 12 Apr 2024 | 3.2500 | 3.4250 | 3.2280 | 3.2500 | 3.2500 | 43,033 |
| 11 Apr 2024 | 3.2500 | 3.4400 | 3.0300 | 3.2500 | 3.2500 | 54,323 |
| 10 Apr 2024 | 3.2500 | 3.2280 | 3.2280 | 3.2500 | 3.2500 | 19,065 |
| 09 Apr 2024 | 3.2500 | 3.4400 | 3.2280 | 3.2500 | 3.2500 | 73,517 |
| 08 Apr 2024 | 3.2500 | 3.4400 | 3.1930 | 3.2500 | 3.2500 | 102,541 |
| 05 Apr 2024 | 3.2500 | 3.4900 | 3.2000 | 3.2500 | 3.2500 | 128,498 |
| 04 Apr 2024 | 3.2500 | 3.4900 | 3.1850 | 3.2500 | 3.2500 | 30,960 |
| 03 Apr 2024 | 3.2500 | 3.5000 | 3.1750 | 3.2500 | 3.2500 | 157,366 |
| 02 Apr 2024 | 3.5000 | 3.7500 | 3.0200 | 3.2500 | 3.2500 | 93,570 |
| 28 Mar 2024 | 3.5000 | 3.7000 | 3.2600 | 3.5000 | 3.5000 | 428,211 |
| 27 Mar 2024 | 3.2500 | 3.7500 | 3.3150 | 3.5000 | 3.5000 | 234,070 |
| 26 Mar 2024 | 3.2500 | 3.5000 | 3.2250 | 3.2500 | 3.2500 | 291,094 |
| 25 Mar 2024 | 3.2500 | 3.4500 | 3.1500 | 3.2500 | 3.2500 | 567,809 |
| 22 Mar 2024 | 2.7500 | 3.5000 | 2.0500 | 3.2500 | 3.2500 | 5,323,573 |
| 21 Mar 2024 | 2.2500 | 2.2250 | 2.0000 | 2.1000 | 2.1000 | 1,154,493 |
| 20 Mar 2024 | 2.2500 | 2.3000 | 2.0250 | 2.2500 | 2.2500 | 337,716 |
| 19 Mar 2024 | 2.2500 | 2.4700 | 2.0000 | 2.2500 | 2.2500 | 381,576 |
| 18 Mar 2024 | 2.3500 | 2.4730 | 2.1930 | 2.2500 | 2.2500 | 217,638 |
| 15 Mar 2024 | 2.6000 | 2.7000 | 2.5000 | 2.3500 | 2.3500 | 70,074 |
| 14 Mar 2024 | 2.7500 | 2.8000 | 2.5000 | 2.6000 | 2.6000 | 335,164 |
| 13 Mar 2024 | 2.5000 | 2.8500 | 2.1000 | 2.7500 | 2.7500 | 293,993 |
| 12 Mar 2024 | 2.6000 | 2.5020 | 2.1500 | 2.3500 | 2.3500 | 196,717 |
| 11 Mar 2024 | 2.6000 | 2.6000 | 2.5020 | 2.6000 | 2.6000 | 519,376 |
| 08 Mar 2024 | 2.6000 | 2.6500 | 2.4250 | 2.6000 | 2.6000 | 112,880 |
| 07 Mar 2024 | 2.7500 | 2.7130 | 2.5050 | 2.6000 | 2.6000 | 528,500 |
| 06 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 200,020 |
| 05 Mar 2024 | 2.7500 | 2.9500 | 2.7100 | 2.7500 | 2.7500 | 30,977 |
| 04 Mar 2024 | 2.7500 | 2.7100 | 2.6650 | 2.7500 | 2.7500 | 10,261 |
| 01 Mar 2024 | 2.7500 | 3.0000 | 2.6500 | 2.7500 | 2.7500 | 75,087 |
| 29 Feb 2024 | 2.7500 | 2.6500 | 2.6500 | 2.7500 | 2.7500 | 2,487 |
| 28 Feb 2024 | 2.7500 | 2.9500 | 2.6500 | 2.7500 | 2.7500 | 9,682 |
| 27 Feb 2024 | 2.7500 | 3.0000 | 2.6500 | 2.7500 | 2.7500 | 38,289 |
| 26 Feb 2024 | 2.7500 | 3.0000 | 2.6250 | 2.7500 | 2.7500 | 82,708 |
| 23 Feb 2024 | 3.2500 | 3.0050 | 2.7700 | 2.7500 | 2.7500 | 505,666 |
| 22 Feb 2024 | 3.2500 | 3.0050 | 3.0000 | 3.2500 | 3.2500 | 27,368 |
| 21 Feb 2024 | 3.2500 | 3.3900 | 3.0000 | 3.2500 | 3.2500 | 187,096 |
| 20 Feb 2024 | 3.2500 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | 7,981 |
| 19 Feb 2024 | 3.2500 | 3.0050 | 3.0050 | 3.2500 | 3.2500 | 16,493 |
| 16 Feb 2024 | 3.2500 | 3.0050 | 3.0050 | 3.2500 | 3.2500 | 58,176 |
| 15 Feb 2024 | 3.2500 | 3.2000 | 3.2000 | 3.2500 | 3.2500 | 39,955 |
| 14 Feb 2024 | 3.2500 | 3.5000 | 3.2000 | 3.2500 | 3.2500 | 79,549 |
| 13 Feb 2024 | 3.2500 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | 1,500 |
| 12 Feb 2024 | 3.2500 | 3.2000 | 3.1750 | 3.2500 | 3.2500 | 5,232 |
| 09 Feb 2024 | 3.2500 | 3.5160 | 3.0050 | 3.2500 | 3.2500 | 384,922 |
| 08 Feb 2024 | 3.2500 | 3.2250 | 3.0050 | 3.2500 | 3.2500 | 84,081 |
| 07 Feb 2024 | 3.2500 | 3.2000 | 3.0050 | 3.2500 | 3.2500 | 19,873 |
| 06 Feb 2024 | 3.2500 | 3.2250 | 3.0050 | 3.2500 | 3.2500 | 28,904 |
| 05 Feb 2024 | 3.5000 | 3.5000 | 2.9500 | 3.2500 | 3.2500 | 903,554 |
| 02 Feb 2024 | 3.5000 | 3.7700 | 3.3800 | 3.5000 | 3.5000 | 9,551 |
| 01 Feb 2024 | 3.7500 | 3.9980 | 3.2800 | 3.5000 | 3.5000 | 942,950 |
| 31 Jan 2024 | 6.2500 | 6.4900 | 3.1500 | 3.5000 | 3.5000 | 6,722,734 |
| 30 Jan 2024 | 6.7500 | 7.5000 | 6.0000 | 6.2500 | 6.2500 | 1,721,992 |
| 29 Jan 2024 | 5.7500 | 7.0000 | 5.9850 | 6.5000 | 6.5000 | 1,067,942 |
| 26 Jan 2024 | 5.0000 | 6.0000 | 5.4750 | 5.5000 | 5.5000 | 234,185 |
| 25 Jan 2024 | 5.0000 | 5.4800 | 5.0100 | 5.0000 | 5.0000 | 173,710 |
| 24 Jan 2024 | 5.0000 | 5.4500 | 4.8500 | 5.0000 | 5.0000 | 193,646 |
| 23 Jan 2024 | 4.7500 | 5.3300 | 4.6500 | 5.0000 | 5.0000 | 213,642 |
| 22 Jan 2024 | 4.7500 | 4.9900 | 4.5000 | 4.7500 | 4.7500 | 239,722 |
| 19 Jan 2024 | 5.0000 | 5.1500 | 4.6500 | 4.7500 | 4.7500 | 440,842 |
| 18 Jan 2024 | 3.5000 | 5.4000 | 3.4000 | 5.0000 | 5.0000 | 700,004 |
| 17 Jan 2024 | 4.2500 | 4.4000 | 4.2000 | 4.2500 | 4.2500 | 55,502 |
| 16 Jan 2024 | 4.2500 | 4.4500 | 4.1750 | 4.2500 | 4.2500 | 203,251 |
| 15 Jan 2024 | 4.4700 | 4.5000 | 3.8400 | 4.2500 | 4.2500 | 415,551 |
| 12 Jan 2024 | 4.0000 | 4.1500 | 3.8500 | 4.0000 | 4.0000 | 140,825 |
| 11 Jan 2024 | 4.0000 | 4.4800 | 3.8500 | 4.0000 | 4.0000 | 269,591 |
| 10 Jan 2024 | 4.0000 | 4.4000 | 3.8600 | 4.4000 | 4.4000 | 55,090 |
| 09 Jan 2024 | 4.0000 | 4.2400 | 3.8600 | 4.0000 | 4.0000 | 2,625 |
| 08 Jan 2024 | 4.0000 | 4.3950 | 3.7600 | 4.0000 | 4.0000 | 178,459 |
| 05 Jan 2024 | 3.7500 | 4.4780 | 3.5000 | 4.0000 | 4.0000 | 421,006 |
| 04 Jan 2024 | 3.7500 | 3.8000 | 3.5000 | 3.7500 | 3.7500 | 60,520 |
| 03 Jan 2024 | 3.7500 | 3.9200 | 3.5500 | 3.7500 | 3.7500 | 32,308 |
| 02 Jan 2024 | 3.7500 | 4.0000 | 3.5100 | 3.7500 | 3.7500 | 75,260 |
| 29 Dec 2023 | 3.7500 | 3.9500 | 3.5100 | 3.7500 | 3.7500 | 110,131 |
| 28 Dec 2023 | 3.7500 | 3.9900 | 3.5000 | 3.7500 | 3.7500 | 63,833 |
| 27 Dec 2023 | 4.0000 | 3.5500 | 3.5000 | 3.7500 | 3.7500 | 70,219 |
| 22 Dec 2023 | 4.0000 | 3.6550 | 3.6000 | 4.0000 | 4.0000 | 85,000 |
| 21 Dec 2023 | 4.0000 | 4.0730 | 3.6000 | 4.0000 | 4.0000 | 108,688 |
| 20 Dec 2023 | 3.7500 | 4.2000 | 3.8150 | 4.0000 | 4.0000 | 349,606 |
| 19 Dec 2023 | 3.7500 | 3.8470 | 3.5100 | 3.7500 | 3.7500 | 38,671 |
| 18 Dec 2023 | 3.7500 | 3.9900 | 3.5100 | 3.7500 | 3.7500 | 74,588 |
| 15 Dec 2023 | 3.7500 | 3.8900 | 3.6220 | 3.7500 | 3.7500 | 47,624 |
| 14 Dec 2023 | 3.7500 | 3.6000 | 3.6000 | 3.7500 | 3.7500 | 28,795 |
| 13 Dec 2023 | 3.7500 | 3.8900 | 3.5750 | 3.7500 | 3.7500 | 73,232 |
| 12 Dec 2023 | 4.0000 | 4.4000 | 3.5500 | 3.7500 | 3.7500 | 63,844 |
| 11 Dec 2023 | 4.0000 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | 18,989 |
| 08 Dec 2023 | 4.0000 | 4.4000 | 3.5000 | 4.0000 | 4.0000 | 90,572 |
| 07 Dec 2023 | 4.0000 | 3.7500 | 3.7500 | 4.0000 | 4.0000 | 14,000 |
| 06 Dec 2023 | 4.0000 | 4.2200 | 3.8000 | 4.0000 | 4.0000 | 31,848 |
| 05 Dec 2023 | 4.0000 | 4.2400 | 3.8000 | 4.0000 | 4.0000 | 50,875 |
| 04 Dec 2023 | 4.0000 | 4.4000 | 3.8000 | 4.0000 | 4.0000 | 90,258 |
| 01 Dec 2023 | 3.7500 | 3.9500 | 3.7500 | 4.0000 | 4.0000 | 38,463 |
| 30 Nov 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 29 Nov 2023 | 3.7500 | 3.9650 | 3.7700 | 3.7500 | 3.7500 | 37,495 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.