Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Symphony Environmental Technologies Historic Prices

 
     
Date Open High Low Close Volume
Feb 18, 2020 0.00 0.00 0.00 8.00 0
Feb 17, 2020 7.8111 8.375 7.8111 8.00 29,661
Feb 14, 2020 7.85 8.375 7.85 8.00 14,240
Feb 13, 2020 7.99 8.40 7.666 8.00 290,540
Feb 12, 2020 8.736 8.736 7.55 7.75 372,895
Feb 11, 2020 8.80 8.80 8.25 8.60 76,656
Feb 10, 2020 8.849 8.849 8.50 8.75 61,977
Feb 7, 2020 8.50 8.50 8.50 8.75 14,100
Feb 6, 2020 8.51111 8.51111 8.51111 8.75 14,764
Feb 5, 2020 0.00 0.00 0.00 8.85 0
Feb 4, 2020 8.55 8.55 8.50 8.85 22,500
Feb 3, 2020 8.55 8.55 8.55 8.85 61,813
Jan 31, 2020 8.61 8.9999 8.61 8.85 126,497
Jan 30, 2020 8.935 8.935 8.65964 8.85 177,341
Jan 29, 2020 8.755 9.375 8.70 9.00 199,684
Jan 28, 2020 8.89 9.40 8.615 9.00 117,966
Jan 27, 2020 8.84 9.00 8.515 8.75 253,946
Jan 24, 2020 8.605 8.89 8.51 8.75 148,585
Jan 23, 2020 8.66 8.66 8.66 8.85 28,665
Jan 22, 2020 8.675 8.675 8.675 8.85 100,000
Jan 21, 2020 8.675 8.675 8.675 8.85 9,000
Jan 20, 2020 8.66 9.186 8.66 8.85 42,899
Jan 17, 2020 9.151 9.186 8.65 8.85 278,435
Jan 16, 2020 8.333 9.40 8.25 9.25 593,943
Jan 15, 2020 8.515 8.875 8.30 8.65 67,435
Jan 14, 2020 8.90 8.90 8.5055 8.65 93,488
Jan 13, 2020 8.7475 8.80 8.4555 8.65 275,552
Jan 10, 2020 8.211 8.211 8.211 8.50 31,519
Jan 9, 2020 8.2715 8.81 8.211 8.50 168,846
Jan 8, 2020 8.495 8.98 8.27 8.50 224,694
Jan 7, 2020 7.20 8.50 7.088 8.25 791,059
Jan 6, 2020 6.8345 7.20 6.752 7.10 240,501
Jan 3, 2020 6.6755 6.88 6.67 6.75 90,196
Jan 2, 2020 6.88 6.88 6.625 6.75 290,027
Jan 1, 2020 6.575 6.625 6.575 6.75 12,292
Dec 31, 2019 6.575 6.625 6.575 6.75 12,292
Dec 30, 2019 6.555 6.555 6.555 6.75 3,049
Dec 27, 2019 0.00 0.00 0.00 6.75 0
Dec 26, 2019 6.895 7.0087 6.895 6.75 96,268
Dec 25, 2019 6.895 7.0087 6.895 6.75 96,268
Dec 24, 2019 6.895 7.0087 6.895 6.75 96,268
Dec 23, 2019 6.20 6.65 6.20 6.75 581,525
Dec 20, 2019 5.80 6.50 5.80 6.00 52,527
Dec 19, 2019 5.7805 5.7805 5.7805 6.00 5,839
Dec 18, 2019 6.385 6.385 5.75 6.00 41,514
Dec 17, 2019 5.50 6.50 5.022 6.00 970,894
Dec 16, 2019 6.8255 7.25 6.822 7.15 107,074
Dec 13, 2019 6.822 6.9999 6.4853 7.15 292,454
Dec 12, 2019 0.00 0.00 0.00 7.15 0
Dec 11, 2019 6.814 6.822 6.814 7.15 11,000
Showing 1 to 50 of 260