Symphony Environmental Technologies plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	9.250	9.425	8.500	9.000	9.000	303,230
2023-03-30	9.250	9.500	8.600	9.250	9.250	269,406
2023-03-29	9.250	9.250	8.700	9.250	9.250	20,671
2023-03-28	9.250	9.250	8.700	9.250	9.250	5,230
2023-03-27	9.250	9.400	8.688	9.250	9.250	23,913
2023-03-24	9.250	9.500	8.688	9.250	9.250	59,600
2023-03-23	9.250	9.500	8.650	9.250	9.250	55,952
2023-03-22	9.250	9.250	8.530	9.250	9.250	58,585
2023-03-21	9.250	9.250	8.650	9.250	9.250	64,141
2023-03-20	9.500	10.000	9.050	9.500	9.500	121,528
2023-03-17	9.500	9.700	9.256	9.500	9.500	50,921
2023-03-16	9.700	9.700	9.250	9.500	9.500	215,194
2023-03-15	9.500	10.000	9.262	9.750	9.750	164,188
2023-03-14	9.500	9.500	8.100	9.500	9.500	386,519
2023-03-13	10.315	10.315	9.215	9.500	9.500	129,256
2023-03-10	10.250	10.500	10.050	10.500	10.500	147,646
2023-03-09	10.500	12.000	10.125	10.250	10.250	960,039
2023-03-08	10.000	10.000	9.565	10.000	10.000	6,287
2023-03-07	9.750	10.100	9.500	10.000	10.000	123,532
2023-03-06	9.850	10.000	9.500	9.750	9.750	257,338
2023-03-03	9.850	9.850	9.700	9.850	9.850	43,508
2023-03-02	10.100	10.100	9.755	10.100	10.100	10,000
2023-03-01	10.222	10.222	9.778	10.100	10.100	289,908
2023-02-28	10.500	10.655	9.650	10.100	10.100	292,638
2023-02-27	10.500	11.000	10.500	10.500	10.500	63,395
2023-02-24	9.666	11.000	9.666	10.500	10.500	373,449
2023-02-23	9.750	10.000	9.150	9.500	9.500	292,247
2023-02-22	10.250	10.250	9.450	9.750	9.750	260,621
2023-02-21	10.750	10.750	10.110	10.250	10.250	101,954
2023-02-20	11.000	11.000	10.500	11.000	11.000	26,720
2023-02-17	11.000	11.000	10.500	11.000	11.000	14,563
2023-02-16	11.000	11.000	10.500	11.000	11.000	11,465
2023-02-15	11.000	11.000	10.520	11.000	11.000	19,653
2023-02-14	10.500	11.000	10.125	11.000	11.000	166,943
2023-02-13	10.500	10.700	10.100	10.500	10.500	102,587
2023-02-10	10.500	10.500	10.100	10.500	10.500	51,982
2023-02-09	10.750	11.000	10.500	10.750	10.750	50,517
2023-02-08	10.750	10.923	10.525	10.750	10.750	65,499
2023-02-07	10.750	11.000	10.550	10.750	10.750	98,114
2023-02-06	11.000	11.000	10.500	10.750	10.750	291,890
2023-02-03	11.750	12.000	11.325	11.500	11.500	331,885
2023-02-02	11.750	11.750	11.500	11.750	11.750	18
2023-02-01	11.890	11.890	11.500	11.750	11.750	18,616
2023-01-31	11.750	11.750	11.510	11.750	11.750	171,690
2023-01-30	11.900	11.900	11.500	11.625	11.625	442,843
2023-01-27	12.000	12.000	11.800	12.000	12.000	109,652
2023-01-26	12.750	12.980	12.000	12.000	12.000	180,592
2023-01-25	13.000	13.470	12.111	12.750	12.750	66,438
2023-01-24	12.750	13.000	12.550	13.000	13.000	16,051
2023-01-23	12.000	13.000	11.900	13.000	13.000	144,693
2023-01-20	12.000	12.460	11.500	12.250	12.250	73,818
2023-01-19	12.000	12.000	11.875	12.000	12.000	10,000
2023-01-18	12.000	12.490	11.800	12.000	12.000	15,045
2023-01-17	12.500	12.500	11.625	12.000	12.000	113,540
2023-01-16	12.500	12.500	12.020	12.500	12.500	34,164
2023-01-13	12.250	12.500	11.825	12.500	12.500	38,409
2023-01-12	12.250	12.500	11.800	12.250	12.250	6,281
2023-01-11	12.250	12.250	12.050	12.250	12.250	69,562
2023-01-10	12.500	12.500	12.020	12.500	12.500	70,262
2023-01-09	12.500	12.850	12.350	12.500	12.500	110,335

← NewerPage 16 of 22 · 1,269 trading daysOlder →

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.