Symphony Environmental Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 2.750 | 2.780 | 2.533 | 2.750 | 2.750 | 195,101 |
| 2024-06-11 | 2.750 | 2.830 | 2.528 | 2.750 | 2.750 | 79,404 |
| 2024-06-10 | 2.750 | 2.990 | 2.750 | 2.750 | 2.750 | 568 |
| 2024-06-07 | 2.750 | 2.850 | 2.510 | 2.750 | 2.750 | 137,476 |
| 2024-06-06 | 2.750 | 2.850 | 2.525 | 2.750 | 2.750 | 89,576 |
| 2024-06-05 | 2.750 | 2.750 | 2.510 | 2.750 | 2.750 | 117,956 |
| 2024-06-04 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-06-03 | 2.750 | 2.780 | 2.525 | 2.750 | 2.750 | 214,550 |
| 2024-05-31 | 2.750 | 2.800 | 2.525 | 2.750 | 2.750 | 226,907 |
| 2024-05-30 | 2.750 | 2.850 | 2.500 | 2.750 | 2.750 | 175,826 |
| 2024-05-29 | 2.900 | 3.050 | 2.525 | 2.750 | 2.750 | 307,467 |
| 2024-05-28 | 2.900 | 3.100 | 2.600 | 2.900 | 2.900 | 500,100 |
| 2024-05-24 | 2.900 | 2.900 | 2.585 | 2.900 | 2.900 | 25,196 |
| 2024-05-23 | 2.900 | 3.250 | 2.585 | 2.900 | 2.900 | 5,571 |
| 2024-05-22 | 2.900 | 3.150 | 2.585 | 2.900 | 2.900 | 64,517 |
| 2024-05-21 | 2.900 | 3.150 | 2.580 | 2.900 | 2.900 | 27,349 |
| 2024-05-20 | 2.900 | 3.150 | 2.580 | 2.900 | 2.900 | 45,375 |
| 2024-05-17 | 2.900 | 3.250 | 2.555 | 2.900 | 2.900 | 12,002 |
| 2024-05-16 | 2.900 | 2.900 | 2.555 | 2.900 | 2.900 | 5,943 |
| 2024-05-15 | 2.900 | 3.150 | 2.900 | 2.900 | 2.900 | 17,984 |
| 2024-05-14 | 2.900 | 3.250 | 2.555 | 2.900 | 2.900 | 163,514 |
| 2024-05-13 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-05-10 | 2.900 | 3.250 | 2.668 | 2.900 | 2.900 | 27,993 |
| 2024-05-09 | 2.900 | 3.250 | 2.700 | 2.900 | 2.900 | 59,326 |
| 2024-05-08 | 2.900 | 3.250 | 2.900 | 2.900 | 2.900 | 614 |
| 2024-05-07 | 3.250 | 3.260 | 2.516 | 2.900 | 2.900 | 1,038,556 |
| 2024-05-03 | 3.250 | 3.260 | 3.105 | 3.250 | 3.250 | 50,110 |
| 2024-05-02 | 3.250 | 3.260 | 3.200 | 3.250 | 3.250 | 53,529 |
| 2024-05-01 | 3.250 | 3.280 | 3.215 | 3.250 | 3.250 | 51,632 |
| 2024-04-30 | 3.250 | 3.297 | 3.250 | 3.250 | 3.250 | 140,723 |
| 2024-04-29 | 3.250 | 3.400 | 3.010 | 3.250 | 3.250 | 155,954 |
| 2024-04-26 | 3.250 | 3.250 | 3.105 | 3.250 | 3.250 | 66,540 |
| 2024-04-25 | 3.250 | 3.390 | 3.170 | 3.250 | 3.250 | 52,717 |
| 2024-04-24 | 3.250 | 3.250 | 3.170 | 3.250 | 3.250 | 61,384 |
| 2024-04-23 | 3.250 | 3.390 | 3.163 | 3.250 | 3.250 | 94,236 |
| 2024-04-22 | 3.250 | 3.250 | 3.050 | 3.250 | 3.250 | 19 |
| 2024-04-19 | 3.250 | 3.250 | 3.163 | 3.250 | 3.250 | 5,000 |
| 2024-04-18 | 3.250 | 3.390 | 3.250 | 3.250 | 3.250 | 29,146 |
| 2024-04-17 | 3.250 | 3.250 | 3.050 | 3.250 | 3.250 | 3,304 |
| 2024-04-16 | 3.250 | 3.400 | 3.233 | 3.250 | 3.250 | 45,501 |
| 2024-04-15 | 3.250 | 3.250 | 3.228 | 3.250 | 3.250 | 66,098 |
| 2024-04-12 | 3.250 | 3.425 | 3.228 | 3.250 | 3.250 | 43,033 |
| 2024-04-11 | 3.250 | 3.440 | 3.030 | 3.250 | 3.250 | 54,323 |
| 2024-04-10 | 3.250 | 3.250 | 3.228 | 3.250 | 3.250 | 19,065 |
| 2024-04-09 | 3.250 | 3.440 | 3.228 | 3.250 | 3.250 | 73,517 |
| 2024-04-08 | 3.250 | 3.440 | 3.193 | 3.250 | 3.250 | 102,541 |
| 2024-04-05 | 3.250 | 3.490 | 3.200 | 3.250 | 3.250 | 128,498 |
| 2024-04-04 | 3.250 | 3.490 | 3.185 | 3.250 | 3.250 | 30,960 |
| 2024-04-03 | 3.250 | 3.500 | 3.175 | 3.250 | 3.250 | 157,366 |
| 2024-04-02 | 3.500 | 3.750 | 3.020 | 3.250 | 3.250 | 93,570 |
| 2024-03-28 | 3.500 | 3.700 | 3.260 | 3.500 | 3.500 | 428,211 |
| 2024-03-27 | 3.315 | 3.750 | 3.315 | 3.500 | 3.500 | 234,070 |
| 2024-03-26 | 3.250 | 3.500 | 3.225 | 3.250 | 3.250 | 291,094 |
| 2024-03-25 | 3.250 | 3.450 | 3.150 | 3.250 | 3.250 | 567,809 |
| 2024-03-22 | 2.750 | 3.500 | 2.050 | 3.250 | 3.250 | 5,323,573 |
| 2024-03-21 | 2.225 | 2.225 | 2.000 | 2.100 | 2.100 | 1,154,493 |
| 2024-03-20 | 2.250 | 2.300 | 2.025 | 2.250 | 2.250 | 337,716 |
| 2024-03-19 | 2.250 | 2.470 | 2.000 | 2.250 | 2.250 | 381,576 |
| 2024-03-18 | 2.350 | 2.473 | 2.193 | 2.250 | 2.250 | 217,638 |
| 2024-03-15 | 2.600 | 2.700 | 2.350 | 2.350 | 2.350 | 70,074 |
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.