Symphony Environmental Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	12.500	12.900	12.500	12.500	12.500	21,710
2023-01-05	12.215	13.000	12.215	12.500	12.500	162,968
2023-01-04	11.250	12.235	11.250	12.125	12.125	215,695
2023-01-03	11.125	11.500	10.625	11.000	11.000	117,211
2022-12-30	11.125	11.400	11.125	11.125	11.125	53,052
2022-12-29	10.875	11.500	10.770	11.125	11.125	208,018
2022-12-28	10.750	11.500	10.500	10.875	10.875	187,431
2022-12-23	9.750	11.271	8.530	10.750	10.750	891,131
2022-12-22	10.700	10.700	10.000	10.250	10.250	131,881
2022-12-21	10.750	10.822	10.500	10.750	10.750	54,710
2022-12-20	10.600	10.875	10.600	10.750	10.750	183,093
2022-12-19	11.080	11.080	10.100	10.500	10.500	526,754
2022-12-16	11.250	11.300	11.025	11.250	11.250	58,015
2022-12-15	11.250	11.250	11.000	11.250	11.250	70,000
2022-12-14	11.250	11.250	11.100	11.250	11.250	5,044
2022-12-13	11.250	11.385	11.250	11.250	11.250	4,000
2022-12-12	11.400	11.400	11.000	11.250	11.250	143,031
2022-12-09	11.300	11.875	11.300	11.875	11.875	178,009
2022-12-08	11.480	11.480	11.215	11.250	11.250	157,539
2022-12-07	11.625	11.625	11.273	11.625	11.625	150,500
2022-12-06	11.625	11.625	11.250	11.625	11.625	7,000
2022-12-05	11.625	11.625	11.275	11.625	11.625	78,887
2022-12-02	11.625	11.660	11.265	11.625	11.625	136,855
2022-12-01	12.222	12.222	11.000	11.625	11.625	545,731
2022-11-30	12.250	12.322	12.005	12.250	12.250	194,979
2022-11-29	12.250	12.375	12.010	12.250	12.250	111,672
2022-11-28	12.250	12.300	12.010	12.250	12.250	138,048
2022-11-25	12.000	12.655	11.650	12.250	12.250	252,854
2022-11-24	12.250	12.250	11.250	12.000	12.000	219,415
2022-11-23	11.411	12.250	11.411	12.250	12.250	139,166
2022-11-22	11.250	11.411	11.250	11.250	11.250	1,000
2022-11-21	11.500	11.780	11.125	11.250	11.250	100,558
2022-11-18	11.500	11.800	11.260	11.500	11.500	41,344
2022-11-17	11.500	11.800	11.190	11.500	11.500	50,167
2022-11-16	11.500	11.800	11.500	11.500	11.500	7,350
2022-11-15	11.500	11.800	11.189	11.500	11.500	33,527
2022-11-14	11.500	11.640	11.170	11.500	11.500	20,133
2022-11-11	11.625	11.900	11.160	11.500	11.500	53,230
2022-11-10	11.500	11.725	11.500	11.625	11.625	142,129
2022-11-09	11.500	11.725	11.500	11.500	11.500	1,405
2022-11-08	11.400	11.725	11.400	11.400	11.400	19,775
2022-11-07	11.500	11.800	11.000	11.250	11.250	172,209
2022-11-04	12.181	12.181	11.500	11.500	11.500	292,027
2022-11-03	12.250	12.250	12.181	12.250	12.250	82
2022-11-02	12.250	12.250	12.000	12.250	12.250	72,753
2022-11-01	12.620	12.620	12.000	12.250	12.250	334,452
2022-10-31	12.750	12.750	12.250	12.750	12.750	12,027
2022-10-28	12.750	12.840	12.262	12.750	12.750	54,451
2022-10-27	12.750	12.750	12.750	12.750	12.750	0
2022-10-26	12.375	12.750	12.300	12.750	12.750	17,044
2022-10-25	12.375	12.620	12.012	12.375	12.375	16,813
2022-10-24	12.625	12.625	12.000	12.375	12.375	50,708
2022-10-21	12.375	13.000	12.030	13.000	13.000	166,654
2022-10-20	13.622	13.622	11.750	12.375	12.375	908,132
2022-10-19	14.000	14.111	13.522	13.750	13.750	72,186
2022-10-18	13.750	14.200	13.125	14.000	14.000	25,443
2022-10-17	14.000	14.308	13.100	13.750	13.750	42,915
2022-10-14	14.000	14.319	13.500	14.000	14.000	93,655
2022-10-13	13.500	14.000	13.500	14.000	14.000	62,250
2022-10-12	14.800	14.800	13.250	13.250	13.250	260,019

← NewerPage 17 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.