Symphony Environmental Technologies plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.555	3.850	2.555	3.500	3.500	1,511,489
2024-09-04	2.350	2.690	2.350	2.350	2.350	46,940
2024-09-03	2.350	2.680	2.320	2.350	2.350	251,323
2024-09-02	2.350	2.466	2.350	2.350	2.350	392
2024-08-30	2.350	2.680	2.350	2.350	2.350	112,362
2024-08-29	2.350	2.630	2.350	2.350	2.350	347,228
2024-08-28	2.350	2.685	2.350	2.350	2.350	389,024
2024-08-27	2.350	2.626	2.350	2.350	2.350	127,998
2024-08-23	2.350	2.700	2.350	2.350	2.350	169,579
2024-08-22	2.250	2.475	2.250	2.250	2.250	150,627
2024-08-21	2.250	2.438	2.250	2.250	2.250	167,174
2024-08-20	2.250	2.471	2.100	2.250	2.250	123,938
2024-08-19	2.250	2.440	2.250	2.250	2.250	4,840
2024-08-16	2.250	2.600	2.250	2.250	2.250	270,546
2024-08-15	2.250	2.495	2.250	2.250	2.250	15,201
2024-08-14	2.250	2.500	2.160	2.250	2.250	440,368
2024-08-13	2.250	2.250	2.163	2.250	2.250	25,000
2024-08-12	2.250	2.375	2.155	2.250	2.250	29,305
2024-08-09	2.250	2.335	2.250	2.250	2.250	105,246
2024-08-08	2.250	2.250	2.100	2.250	2.250	354,437
2024-08-07	2.250	2.250	2.250	2.250	2.250	220,954
2024-08-06	2.250	2.250	2.240	2.250	2.250	50,000
2024-08-05	2.250	2.250	2.250	2.250	2.250	3,488
2024-08-02	2.250	2.250	2.230	2.250	2.250	25,000
2024-08-01	2.250	2.250	2.230	2.250	2.250	48,246
2024-07-31	2.250	2.350	2.230	2.250	2.250	4,183
2024-07-30	2.250	2.250	2.225	2.250	2.250	73,157
2024-07-29	2.250	2.350	2.250	2.250	2.250	38
2024-07-26	2.250	2.250	2.225	2.250	2.250	41,749
2024-07-25	2.250	2.250	2.150	2.250	2.250	70,168
2024-07-24	2.250	2.250	2.000	2.250	2.250	35,000
2024-07-23	2.250	2.400	2.125	2.250	2.250	73,992
2024-07-22	2.250	2.250	2.245	2.250	2.250	183,569
2024-07-19	2.350	2.490	2.250	2.250	2.250	4,767
2024-07-18	2.250	2.388	2.250	2.250	2.250	42,754
2024-07-17	2.250	2.375	2.010	2.250	2.250	353,914
2024-07-16	2.250	2.495	2.010	2.250	2.250	422
2024-07-15	2.250	2.450	2.250	2.250	2.250	10,204
2024-07-12	2.350	2.495	2.210	2.250	2.250	460,039
2024-07-11	2.445	2.445	2.300	2.350	2.350	728,613
2024-07-10	2.675	2.675	2.314	2.650	2.650	1,069,630
2024-07-09	2.750	2.770	2.510	2.750	2.750	23,464
2024-07-08	2.750	2.800	2.500	2.750	2.750	84,411
2024-07-05	2.750	2.750	2.505	2.750	2.750	14,409
2024-07-04	2.750	2.750	2.510	2.750	2.750	322,541
2024-07-03	2.750	2.850	2.575	2.750	2.750	196,269
2024-07-02	2.750	2.750	2.750	2.750	2.750	0
2024-07-01	2.750	2.875	2.575	2.750	2.750	210,740
2024-06-28	2.750	2.900	2.550	2.750	2.750	408,872
2024-06-27	2.650	2.650	2.506	2.650	2.650	12,053
2024-06-26	2.650	2.650	2.500	2.650	2.650	53,381
2024-06-25	2.650	2.650	2.506	2.650	2.650	14,239
2024-06-24	2.650	2.690	2.500	2.650	2.650	123,247
2024-06-21	2.650	2.794	2.540	2.650	2.650	187,467
2024-06-20	2.650	2.690	2.650	2.650	2.650	42,602
2024-06-19	2.650	2.650	2.540	2.650	2.650	30,010
2024-06-18	2.650	2.650	2.540	2.650	2.650	1,392
2024-06-17	2.750	2.800	2.533	2.650	2.650	220,000
2024-06-14	2.750	2.750	2.533	2.750	2.750	52,336
2024-06-13	2.750	2.775	2.533	2.750	2.750	75,000

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.