Symphony Environmental Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 7.000 | 7.100 | 6.560 | 7.000 | 7.000 | 135,193 |
| 2023-09-22 | 7.000 | 7.000 | 6.800 | 7.000 | 7.000 | 50,000 |
| 2023-09-21 | 7.000 | 7.179 | 6.821 | 7.000 | 7.000 | 28,350 |
| 2023-09-20 | 7.000 | 7.250 | 6.680 | 7.000 | 7.000 | 262,882 |
| 2023-09-19 | 7.000 | 7.000 | 6.680 | 7.000 | 7.000 | 373 |
| 2023-09-18 | 7.000 | 7.181 | 6.678 | 7.000 | 7.000 | 30,170 |
| 2023-09-15 | 7.000 | 7.245 | 7.000 | 7.000 | 7.000 | 103,390 |
| 2023-09-14 | 7.000 | 7.050 | 6.576 | 7.000 | 7.000 | 93,735 |
| 2023-09-13 | 7.450 | 7.450 | 6.576 | 7.000 | 7.000 | 560,897 |
| 2023-09-12 | 7.866 | 7.866 | 7.175 | 7.500 | 7.500 | 373,833 |
| 2023-09-11 | 8.000 | 8.300 | 7.866 | 8.000 | 8.000 | 50,353 |
| 2023-09-08 | 8.000 | 8.350 | 7.850 | 8.000 | 8.000 | 164,718 |
| 2023-09-07 | 8.000 | 8.000 | 7.865 | 8.000 | 8.000 | 5,000 |
| 2023-09-06 | 8.000 | 8.500 | 7.865 | 8.000 | 8.000 | 16,934 |
| 2023-09-05 | 8.400 | 8.400 | 7.750 | 8.000 | 8.000 | 308,880 |
| 2023-09-04 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-09-01 | 8.750 | 8.800 | 8.030 | 8.750 | 8.750 | 51,262 |
| 2023-08-31 | 8.750 | 8.900 | 8.030 | 8.750 | 8.750 | 16,193 |
| 2023-08-30 | 8.750 | 8.750 | 8.000 | 8.750 | 8.750 | 61,021 |
| 2023-08-29 | 8.750 | 8.750 | 8.225 | 8.750 | 8.750 | 140,600 |
| 2023-08-25 | 8.750 | 8.750 | 8.550 | 8.750 | 8.750 | 15,750 |
| 2023-08-24 | 8.500 | 9.000 | 8.500 | 8.750 | 8.750 | 191,326 |
| 2023-08-23 | 8.500 | 8.790 | 8.165 | 8.500 | 8.500 | 22,938 |
| 2023-08-22 | 9.000 | 9.350 | 8.500 | 8.500 | 8.500 | 83,218 |
| 2023-08-21 | 8.711 | 9.110 | 8.711 | 9.000 | 9.000 | 172,662 |
| 2023-08-18 | 8.500 | 8.750 | 8.425 | 8.500 | 8.500 | 67,250 |
| 2023-08-17 | 8.500 | 8.750 | 8.500 | 8.500 | 8.500 | 50,332 |
| 2023-08-16 | 8.500 | 8.980 | 8.500 | 8.500 | 8.500 | 104,796 |
| 2023-08-15 | 8.500 | 8.740 | 8.500 | 8.500 | 8.500 | 41,087 |
| 2023-08-14 | 8.650 | 8.650 | 8.160 | 8.500 | 8.500 | 86,316 |
| 2023-08-11 | 9.250 | 9.300 | 8.610 | 8.750 | 8.750 | 846,301 |
| 2023-08-10 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 454,470 |
| 2023-08-09 | 8.875 | 9.300 | 8.563 | 9.000 | 9.000 | 75,862 |
| 2023-08-08 | 8.000 | 9.000 | 7.600 | 8.875 | 8.875 | 525,091 |
| 2023-08-07 | 7.550 | 8.275 | 7.550 | 8.000 | 8.000 | 36,206 |
| 2023-08-04 | 7.500 | 7.900 | 7.300 | 7.500 | 7.500 | 21,123 |
| 2023-08-03 | 7.500 | 7.840 | 7.500 | 7.500 | 7.500 | 21,355 |
| 2023-08-02 | 7.500 | 7.625 | 7.150 | 7.500 | 7.500 | 159,819 |
| 2023-08-01 | 7.900 | 7.900 | 7.317 | 7.500 | 7.500 | 340,140 |
| 2023-07-31 | 7.625 | 7.990 | 7.150 | 7.625 | 7.625 | 147,681 |
| 2023-07-28 | 7.625 | 8.250 | 7.313 | 7.625 | 7.625 | 85,813 |
| 2023-07-27 | 7.625 | 7.938 | 7.375 | 7.625 | 7.625 | 46,474 |
| 2023-07-26 | 7.700 | 7.700 | 7.375 | 7.625 | 7.625 | 155,863 |
| 2023-07-25 | 7.875 | 7.990 | 7.560 | 7.875 | 7.875 | 54,829 |
| 2023-07-24 | 7.500 | 7.890 | 7.000 | 7.875 | 7.875 | 121,316 |
| 2023-07-21 | 7.500 | 8.000 | 7.300 | 7.500 | 7.500 | 169,738 |
| 2023-07-20 | 7.750 | 7.890 | 7.500 | 7.500 | 7.500 | 56,200 |
| 2023-07-19 | 7.250 | 8.000 | 7.000 | 7.750 | 7.750 | 427,551 |
| 2023-07-18 | 7.250 | 7.500 | 7.170 | 7.250 | 7.250 | 26,794 |
| 2023-07-17 | 7.500 | 7.850 | 7.100 | 7.250 | 7.250 | 41,558 |
| 2023-07-14 | 7.125 | 7.900 | 6.765 | 7.500 | 7.500 | 75,275 |
| 2023-07-13 | 7.250 | 7.400 | 7.050 | 7.125 | 7.125 | 74,560 |
| 2023-07-12 | 7.000 | 7.350 | 6.560 | 7.250 | 7.250 | 568,428 |
| 2023-07-11 | 6.750 | 7.000 | 6.550 | 7.000 | 7.000 | 78,900 |
| 2023-07-10 | 6.875 | 7.000 | 6.750 | 6.750 | 6.750 | 93,379 |
| 2023-07-07 | 6.900 | 6.900 | 6.750 | 6.875 | 6.875 | 86,276 |
| 2023-07-06 | 7.000 | 7.088 | 6.760 | 7.000 | 7.000 | 60,000 |
| 2023-07-05 | 7.100 | 7.100 | 6.765 | 7.000 | 7.000 | 657,914 |
| 2023-07-04 | 7.375 | 7.688 | 7.375 | 7.375 | 7.375 | 4,954 |
| 2023-07-03 | 7.000 | 7.400 | 6.650 | 7.375 | 7.375 | 155,373 |
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.