Symphony Environmental Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 7.000 | 7.480 | 6.625 | 7.000 | 7.000 | 64,895 |
| 2023-06-29 | 7.250 | 8.400 | 7.000 | 7.000 | 7.000 | 545,058 |
| 2023-06-28 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 34,545 |
| 2023-06-27 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 73,500 |
| 2023-06-26 | 7.250 | 8.500 | 6.800 | 7.000 | 7.000 | 94,689 |
| 2023-06-23 | 7.250 | 8.000 | 6.500 | 7.250 | 7.250 | 37,037 |
| 2023-06-22 | 6.750 | 7.480 | 6.750 | 7.250 | 7.250 | 29,884 |
| 2023-06-21 | 6.750 | 8.000 | 6.750 | 6.750 | 6.750 | 79,316 |
| 2023-06-20 | 7.150 | 7.150 | 6.500 | 6.750 | 6.750 | 539,656 |
| 2023-06-19 | 7.500 | 7.500 | 7.150 | 7.500 | 7.500 | 20,100 |
| 2023-06-16 | 7.500 | 7.500 | 7.290 | 7.500 | 7.500 | 5,445 |
| 2023-06-15 | 7.500 | 7.500 | 7.250 | 7.500 | 7.500 | 22,910 |
| 2023-06-14 | 7.500 | 8.000 | 7.200 | 7.500 | 7.500 | 389,998 |
| 2023-06-13 | 7.250 | 7.500 | 7.175 | 7.500 | 7.500 | 46,961 |
| 2023-06-12 | 6.875 | 7.500 | 6.763 | 7.250 | 7.250 | 277,216 |
| 2023-06-09 | 6.875 | 7.172 | 6.700 | 6.875 | 6.875 | 75,820 |
| 2023-06-08 | 6.875 | 7.115 | 6.625 | 6.875 | 6.875 | 4,811 |
| 2023-06-07 | 6.875 | 7.235 | 6.625 | 6.875 | 6.875 | 31,873 |
| 2023-06-06 | 6.750 | 6.925 | 6.615 | 6.875 | 6.875 | 34,825 |
| 2023-06-05 | 6.875 | 7.100 | 6.750 | 6.750 | 6.750 | 238,189 |
| 2023-06-02 | 6.875 | 6.920 | 6.750 | 6.875 | 6.875 | 9,707 |
| 2023-06-01 | 7.088 | 7.088 | 6.750 | 6.875 | 6.875 | 91,702 |
| 2023-05-31 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 134,650 |
| 2023-05-30 | 7.000 | 7.735 | 7.000 | 7.250 | 7.250 | 781,102 |
| 2023-05-26 | 6.625 | 7.230 | 6.425 | 7.000 | 7.000 | 954,928 |
| 2023-05-25 | 6.625 | 6.625 | 6.411 | 6.625 | 6.625 | 17,500 |
| 2023-05-24 | 6.750 | 6.900 | 6.400 | 6.750 | 6.750 | 60,724 |
| 2023-05-23 | 6.750 | 6.990 | 6.510 | 6.750 | 6.750 | 83,117 |
| 2023-05-22 | 6.875 | 7.045 | 6.250 | 6.750 | 6.750 | 454,403 |
| 2023-05-19 | 6.875 | 7.000 | 6.625 | 6.875 | 6.875 | 201,948 |
| 2023-05-18 | 7.250 | 7.350 | 6.875 | 6.875 | 6.875 | 196,167 |
| 2023-05-17 | 7.480 | 7.480 | 7.000 | 7.250 | 7.250 | 98,655 |
| 2023-05-16 | 7.750 | 7.990 | 7.110 | 7.250 | 7.250 | 110,102 |
| 2023-05-15 | 7.750 | 7.800 | 7.750 | 7.750 | 7.750 | 20,000 |
| 2023-05-12 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 84,234 |
| 2023-05-11 | 8.000 | 8.000 | 7.350 | 7.750 | 7.750 | 105,319 |
| 2023-05-10 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2023-05-09 | 8.250 | 8.440 | 8.000 | 8.250 | 8.250 | 36,384 |
| 2023-05-05 | 8.250 | 8.250 | 8.160 | 8.250 | 8.250 | 102,864 |
| 2023-05-04 | 8.250 | 8.388 | 8.000 | 8.250 | 8.250 | 172,653 |
| 2023-05-03 | 8.400 | 8.400 | 8.000 | 8.250 | 8.250 | 143,362 |
| 2023-05-02 | 8.500 | 8.500 | 8.100 | 8.500 | 8.500 | 42,445 |
| 2023-04-28 | 9.000 | 9.200 | 8.500 | 8.750 | 8.750 | 18,890 |
| 2023-04-27 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-04-26 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 3,600 |
| 2023-04-25 | 9.000 | 9.000 | 8.800 | 9.000 | 9.000 | 26,362 |
| 2023-04-24 | 9.150 | 9.200 | 8.800 | 9.150 | 9.150 | 5,800 |
| 2023-04-21 | 9.000 | 9.180 | 8.500 | 9.150 | 9.150 | 94,753 |
| 2023-04-20 | 8.866 | 9.000 | 8.866 | 9.000 | 9.000 | 20,000 |
| 2023-04-19 | 8.750 | 8.900 | 8.500 | 8.750 | 8.750 | 54,746 |
| 2023-04-18 | 8.250 | 8.750 | 8.250 | 8.750 | 8.750 | 128,096 |
| 2023-04-17 | 8.500 | 8.980 | 8.000 | 8.250 | 8.250 | 437,102 |
| 2023-04-14 | 9.000 | 9.321 | 8.000 | 8.500 | 8.500 | 513,279 |
| 2023-04-13 | 9.500 | 9.640 | 8.650 | 9.000 | 9.000 | 41,805 |
| 2023-04-12 | 9.500 | 9.710 | 9.000 | 9.500 | 9.500 | 60,063 |
| 2023-04-11 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 263,106 |
| 2023-04-06 | 9.000 | 10.000 | 8.550 | 9.500 | 9.500 | 450,654 |
| 2023-04-05 | 8.500 | 9.000 | 8.100 | 9.000 | 9.000 | 219,874 |
| 2023-04-04 | 8.750 | 8.811 | 8.200 | 8.500 | 8.500 | 14,123 |
| 2023-04-03 | 9.000 | 9.056 | 8.500 | 8.750 | 8.750 | 210,702 |
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.