Symphony Environmental Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 3.750 | 3.990 | 3.510 | 3.750 | 3.750 | 74,588 |
| 2023-12-15 | 3.750 | 3.890 | 3.622 | 3.750 | 3.750 | 47,624 |
| 2023-12-14 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 28,795 |
| 2023-12-13 | 3.750 | 3.890 | 3.575 | 3.750 | 3.750 | 73,232 |
| 2023-12-12 | 4.000 | 4.400 | 3.550 | 3.750 | 3.750 | 63,844 |
| 2023-12-11 | 4.000 | 4.150 | 4.000 | 4.000 | 4.000 | 18,989 |
| 2023-12-08 | 4.000 | 4.400 | 3.500 | 4.000 | 4.000 | 90,572 |
| 2023-12-07 | 4.000 | 4.000 | 3.750 | 4.000 | 4.000 | 14,000 |
| 2023-12-06 | 4.000 | 4.220 | 3.800 | 4.000 | 4.000 | 31,848 |
| 2023-12-05 | 4.000 | 4.240 | 3.800 | 4.000 | 4.000 | 50,875 |
| 2023-12-04 | 4.000 | 4.400 | 3.800 | 4.000 | 4.000 | 90,258 |
| 2023-12-01 | 3.750 | 4.000 | 3.750 | 4.000 | 4.000 | 38,463 |
| 2023-11-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-11-29 | 3.750 | 3.965 | 3.750 | 3.750 | 3.750 | 37,495 |
| 2023-11-28 | 4.100 | 4.100 | 3.650 | 3.750 | 3.750 | 629,910 |
| 2023-11-27 | 4.500 | 4.500 | 4.020 | 4.500 | 4.500 | 187,879 |
| 2023-11-24 | 4.500 | 4.500 | 4.250 | 4.500 | 4.500 | 30,000 |
| 2023-11-23 | 4.500 | 4.650 | 4.200 | 4.500 | 4.500 | 123,416 |
| 2023-11-22 | 4.500 | 4.500 | 4.150 | 4.500 | 4.500 | 120,000 |
| 2023-11-21 | 4.500 | 4.770 | 4.280 | 4.500 | 4.500 | 40,107 |
| 2023-11-20 | 4.500 | 4.770 | 4.270 | 4.500 | 4.500 | 26,845 |
| 2023-11-17 | 4.500 | 4.500 | 4.270 | 4.500 | 4.500 | 58,000 |
| 2023-11-16 | 4.500 | 4.900 | 4.325 | 4.500 | 4.500 | 27,894 |
| 2023-11-15 | 4.500 | 4.500 | 4.220 | 4.500 | 4.500 | 78,366 |
| 2023-11-14 | 4.500 | 4.950 | 4.500 | 4.500 | 4.500 | 90,828 |
| 2023-11-13 | 4.500 | 4.500 | 4.270 | 4.500 | 4.500 | 30,148 |
| 2023-11-10 | 4.500 | 4.750 | 4.262 | 4.500 | 4.500 | 234,262 |
| 2023-11-09 | 4.500 | 4.900 | 4.200 | 4.500 | 4.500 | 144,128 |
| 2023-11-08 | 4.500 | 4.744 | 4.250 | 4.500 | 4.500 | 59,653 |
| 2023-11-07 | 4.750 | 4.770 | 4.100 | 4.500 | 4.500 | 76,007 |
| 2023-11-06 | 4.750 | 4.990 | 4.550 | 4.750 | 4.750 | 62,936 |
| 2023-11-03 | 4.750 | 4.890 | 4.750 | 4.750 | 4.750 | 29,570 |
| 2023-11-02 | 4.500 | 4.800 | 4.500 | 4.750 | 4.750 | 172,667 |
| 2023-11-01 | 5.250 | 5.250 | 4.500 | 4.500 | 4.500 | 91,123 |
| 2023-10-31 | 4.500 | 5.500 | 4.220 | 5.250 | 5.250 | 447,458 |
| 2023-10-30 | 4.700 | 4.700 | 4.100 | 4.500 | 4.500 | 36,191 |
| 2023-10-27 | 4.000 | 4.800 | 3.750 | 4.500 | 4.500 | 629,041 |
| 2023-10-26 | 4.000 | 4.350 | 3.550 | 4.000 | 4.000 | 148,423 |
| 2023-10-25 | 4.250 | 4.450 | 3.500 | 4.000 | 4.000 | 307,753 |
| 2023-10-24 | 4.250 | 4.390 | 4.000 | 4.250 | 4.250 | 116,970 |
| 2023-10-23 | 4.667 | 4.667 | 4.100 | 4.250 | 4.250 | 170,455 |
| 2023-10-20 | 4.750 | 4.750 | 4.510 | 4.750 | 4.750 | 9,705 |
| 2023-10-19 | 4.750 | 4.888 | 4.500 | 4.750 | 4.750 | 211,833 |
| 2023-10-18 | 5.250 | 5.330 | 4.750 | 4.750 | 4.750 | 272,408 |
| 2023-10-17 | 5.250 | 5.360 | 5.056 | 5.250 | 5.250 | 84,047 |
| 2023-10-16 | 5.250 | 5.370 | 5.000 | 5.250 | 5.250 | 96,825 |
| 2023-10-13 | 5.750 | 5.775 | 5.000 | 5.250 | 5.250 | 523,331 |
| 2023-10-12 | 5.750 | 5.825 | 5.500 | 5.750 | 5.750 | 270,900 |
| 2023-10-11 | 5.900 | 5.900 | 5.500 | 5.750 | 5.750 | 52,602 |
| 2023-10-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-10-09 | 6.250 | 6.285 | 6.000 | 6.000 | 6.000 | 74,852 |
| 2023-10-06 | 6.250 | 6.300 | 6.000 | 6.250 | 6.250 | 55,314 |
| 2023-10-05 | 6.250 | 6.325 | 6.010 | 6.250 | 6.250 | 22,279 |
| 2023-10-04 | 6.500 | 6.690 | 6.000 | 6.250 | 6.250 | 121,123 |
| 2023-10-03 | 6.500 | 6.800 | 6.050 | 6.500 | 6.500 | 30,029 |
| 2023-10-02 | 6.500 | 6.695 | 6.200 | 6.500 | 6.500 | 101,479 |
| 2023-09-29 | 7.000 | 7.000 | 6.150 | 6.500 | 6.500 | 139,433 |
| 2023-09-28 | 7.270 | 7.270 | 7.010 | 7.250 | 7.250 | 56,233 |
| 2023-09-27 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 102,741 |
| 2023-09-26 | 7.500 | 7.500 | 7.150 | 7.500 | 7.500 | 74,780 |
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.