Symphony Environmental Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 2.750 | 2.800 | 2.500 | 2.600 | 2.600 | 335,164 |
| 2024-03-13 | 2.500 | 2.850 | 2.100 | 2.750 | 2.750 | 293,993 |
| 2024-03-12 | 2.502 | 2.502 | 2.150 | 2.350 | 2.350 | 196,717 |
| 2024-03-11 | 2.600 | 2.600 | 2.502 | 2.600 | 2.600 | 519,376 |
| 2024-03-08 | 2.600 | 2.650 | 2.425 | 2.600 | 2.600 | 112,880 |
| 2024-03-07 | 2.713 | 2.713 | 2.505 | 2.600 | 2.600 | 528,500 |
| 2024-03-06 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 200,020 |
| 2024-03-05 | 2.750 | 2.950 | 2.710 | 2.750 | 2.750 | 30,977 |
| 2024-03-04 | 2.750 | 2.750 | 2.665 | 2.750 | 2.750 | 10,261 |
| 2024-03-01 | 2.750 | 3.000 | 2.650 | 2.750 | 2.750 | 75,087 |
| 2024-02-29 | 2.750 | 2.750 | 2.650 | 2.750 | 2.750 | 2,487 |
| 2024-02-28 | 2.750 | 2.950 | 2.650 | 2.750 | 2.750 | 9,682 |
| 2024-02-27 | 2.750 | 3.000 | 2.650 | 2.750 | 2.750 | 38,289 |
| 2024-02-26 | 2.750 | 3.000 | 2.625 | 2.750 | 2.750 | 82,708 |
| 2024-02-23 | 3.005 | 3.005 | 2.750 | 2.750 | 2.750 | 505,666 |
| 2024-02-22 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 27,368 |
| 2024-02-21 | 3.250 | 3.390 | 3.000 | 3.250 | 3.250 | 187,096 |
| 2024-02-20 | 3.250 | 3.400 | 3.250 | 3.250 | 3.250 | 7,981 |
| 2024-02-19 | 3.250 | 3.250 | 3.005 | 3.250 | 3.250 | 16,493 |
| 2024-02-16 | 3.250 | 3.250 | 3.005 | 3.250 | 3.250 | 58,176 |
| 2024-02-15 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 39,955 |
| 2024-02-14 | 3.250 | 3.500 | 3.200 | 3.250 | 3.250 | 79,549 |
| 2024-02-13 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 1,500 |
| 2024-02-12 | 3.250 | 3.250 | 3.175 | 3.250 | 3.250 | 5,232 |
| 2024-02-09 | 3.250 | 3.516 | 3.005 | 3.250 | 3.250 | 384,922 |
| 2024-02-08 | 3.250 | 3.250 | 3.005 | 3.250 | 3.250 | 84,081 |
| 2024-02-07 | 3.250 | 3.250 | 3.005 | 3.250 | 3.250 | 19,873 |
| 2024-02-06 | 3.250 | 3.250 | 3.005 | 3.250 | 3.250 | 28,904 |
| 2024-02-05 | 3.500 | 3.500 | 2.950 | 3.250 | 3.250 | 903,554 |
| 2024-02-02 | 3.500 | 3.770 | 3.380 | 3.500 | 3.500 | 9,551 |
| 2024-02-01 | 3.750 | 3.998 | 3.280 | 3.500 | 3.500 | 942,950 |
| 2024-01-31 | 6.250 | 6.490 | 3.150 | 3.500 | 3.500 | 6,722,734 |
| 2024-01-30 | 6.750 | 7.500 | 6.000 | 6.250 | 6.250 | 1,721,992 |
| 2024-01-29 | 5.985 | 7.000 | 5.985 | 6.500 | 6.500 | 1,067,942 |
| 2024-01-26 | 5.475 | 6.000 | 5.475 | 5.500 | 5.500 | 234,185 |
| 2024-01-25 | 5.000 | 5.480 | 5.000 | 5.000 | 5.000 | 173,710 |
| 2024-01-24 | 5.000 | 5.450 | 4.850 | 5.000 | 5.000 | 193,646 |
| 2024-01-23 | 4.750 | 5.330 | 4.650 | 5.000 | 5.000 | 213,642 |
| 2024-01-22 | 4.750 | 4.990 | 4.500 | 4.750 | 4.750 | 239,722 |
| 2024-01-19 | 5.000 | 5.150 | 4.650 | 4.750 | 4.750 | 440,842 |
| 2024-01-18 | 3.500 | 5.400 | 3.400 | 5.000 | 5.000 | 700,004 |
| 2024-01-17 | 4.250 | 4.400 | 4.200 | 4.250 | 4.250 | 55,502 |
| 2024-01-16 | 4.250 | 4.450 | 4.175 | 4.250 | 4.250 | 203,251 |
| 2024-01-15 | 4.000 | 4.500 | 3.840 | 4.250 | 4.250 | 415,551 |
| 2024-01-12 | 4.000 | 4.150 | 3.850 | 4.000 | 4.000 | 140,825 |
| 2024-01-11 | 4.000 | 4.480 | 3.850 | 4.000 | 4.000 | 269,591 |
| 2024-01-10 | 4.000 | 4.400 | 3.860 | 4.400 | 4.400 | 55,090 |
| 2024-01-09 | 4.000 | 4.240 | 3.860 | 4.000 | 4.000 | 2,625 |
| 2024-01-08 | 4.000 | 4.395 | 3.760 | 4.000 | 4.000 | 178,459 |
| 2024-01-05 | 3.750 | 4.478 | 3.500 | 4.000 | 4.000 | 421,006 |
| 2024-01-04 | 3.750 | 3.800 | 3.500 | 3.750 | 3.750 | 60,520 |
| 2024-01-03 | 3.750 | 3.920 | 3.550 | 3.750 | 3.750 | 32,308 |
| 2024-01-02 | 3.750 | 4.000 | 3.510 | 3.750 | 3.750 | 75,260 |
| 2023-12-29 | 3.750 | 3.950 | 3.510 | 3.750 | 3.750 | 110,131 |
| 2023-12-28 | 3.750 | 3.990 | 3.500 | 3.750 | 3.750 | 63,833 |
| 2023-12-27 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 70,219 |
| 2023-12-22 | 4.000 | 4.000 | 3.600 | 4.000 | 4.000 | 85,000 |
| 2023-12-21 | 4.000 | 4.073 | 3.600 | 4.000 | 4.000 | 108,688 |
| 2023-12-20 | 3.815 | 4.200 | 3.815 | 4.000 | 4.000 | 349,606 |
| 2023-12-19 | 3.750 | 3.847 | 3.510 | 3.750 | 3.750 | 38,671 |
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.