Symphony Environmental Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 15.250 | 15.300 | 14.000 | 15.250 | 15.250 | 26,784 |
| 2022-10-10 | 15.250 | 15.700 | 14.900 | 15.250 | 15.250 | 83,054 |
| 2022-10-07 | 14.675 | 15.700 | 14.675 | 15.250 | 15.250 | 210,154 |
| 2022-10-06 | 14.500 | 14.500 | 14.020 | 14.500 | 14.500 | 43,739 |
| 2022-10-05 | 14.500 | 14.666 | 14.020 | 14.500 | 14.500 | 72,034 |
| 2022-10-04 | 14.500 | 14.700 | 13.990 | 14.500 | 14.500 | 176,248 |
| 2022-10-03 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 115,213 |
| 2022-09-30 | 15.500 | 15.500 | 14.500 | 14.500 | 14.500 | 246,973 |
| 2022-09-29 | 15.750 | 16.350 | 14.560 | 15.750 | 15.750 | 346,728 |
| 2022-09-28 | 15.520 | 15.520 | 15.000 | 15.500 | 15.500 | 153,864 |
| 2022-09-27 | 16.000 | 16.000 | 15.700 | 16.000 | 16.000 | 11,000 |
| 2022-09-26 | 16.000 | 16.200 | 15.830 | 16.000 | 16.000 | 119,288 |
| 2022-09-23 | 16.000 | 16.300 | 15.820 | 16.000 | 16.000 | 76,788 |
| 2022-09-22 | 16.000 | 16.000 | 15.810 | 16.000 | 16.000 | 14,249 |
| 2022-09-21 | 16.444 | 16.444 | 15.960 | 16.000 | 16.000 | 95,550 |
| 2022-09-20 | 16.500 | 16.500 | 16.050 | 16.500 | 16.500 | 7,564 |
| 2022-09-16 | 16.575 | 16.575 | 16.500 | 16.500 | 16.500 | 35,430 |
| 2022-09-15 | 16.750 | 16.750 | 16.500 | 16.750 | 16.750 | 31 |
| 2022-09-14 | 17.010 | 17.010 | 16.500 | 16.750 | 16.750 | 62,317 |
| 2022-09-13 | 17.250 | 17.350 | 17.000 | 17.250 | 17.250 | 202,168 |
| 2022-09-12 | 17.250 | 17.400 | 17.111 | 17.250 | 17.250 | 56,964 |
| 2022-09-09 | 17.250 | 17.250 | 17.160 | 17.250 | 17.250 | 64,833 |
| 2022-09-08 | 17.250 | 17.250 | 17.010 | 17.250 | 17.250 | 154,785 |
| 2022-09-07 | 16.500 | 17.400 | 16.320 | 17.250 | 17.250 | 112,155 |
| 2022-09-06 | 16.640 | 16.640 | 15.650 | 16.500 | 16.500 | 175,601 |
| 2022-09-05 | 16.750 | 16.750 | 16.550 | 16.750 | 16.750 | 18,123 |
| 2022-09-02 | 16.500 | 16.750 | 16.100 | 16.750 | 16.750 | 183,268 |
| 2022-09-01 | 16.000 | 16.500 | 15.910 | 16.500 | 16.500 | 90,235 |
| 2022-08-31 | 16.000 | 16.250 | 16.000 | 16.000 | 16.000 | 112,667 |
| 2022-08-30 | 15.750 | 16.288 | 15.010 | 15.750 | 15.750 | 5,170 |
| 2022-08-26 | 16.500 | 16.500 | 15.500 | 15.750 | 15.750 | 188,876 |
| 2022-08-25 | 16.711 | 16.711 | 16.020 | 16.250 | 16.250 | 121,962 |
| 2022-08-24 | 16.500 | 17.000 | 16.300 | 16.750 | 16.750 | 150,559 |
| 2022-08-23 | 17.000 | 17.000 | 16.111 | 16.500 | 16.500 | 239,538 |
| 2022-08-22 | 17.500 | 17.821 | 17.250 | 17.500 | 17.500 | 14,918 |
| 2022-08-19 | 17.750 | 17.950 | 17.125 | 17.500 | 17.500 | 114,010 |
| 2022-08-18 | 17.750 | 18.384 | 17.732 | 17.750 | 17.750 | 1,727 |
| 2022-08-17 | 17.750 | 17.750 | 17.725 | 17.750 | 17.750 | 14,014 |
| 2022-08-16 | 18.250 | 18.422 | 17.630 | 17.750 | 17.750 | 93,850 |
| 2022-08-15 | 18.250 | 18.333 | 18.000 | 18.250 | 18.250 | 12,852 |
| 2022-08-12 | 18.413 | 18.413 | 18.000 | 18.250 | 18.250 | 132,006 |
| 2022-08-11 | 18.500 | 18.844 | 18.300 | 18.750 | 18.750 | 75,854 |
| 2022-08-10 | 18.750 | 18.944 | 18.350 | 18.500 | 18.500 | 43,530 |
| 2022-08-09 | 18.550 | 19.500 | 18.550 | 18.750 | 18.750 | 271,020 |
| 2022-08-08 | 18.000 | 18.400 | 17.600 | 18.000 | 18.000 | 151,172 |
| 2022-08-05 | 16.750 | 17.470 | 16.280 | 17.000 | 17.000 | 230,634 |
| 2022-08-04 | 17.000 | 17.250 | 16.223 | 16.750 | 16.750 | 38,641 |
| 2022-08-03 | 17.000 | 17.000 | 16.222 | 17.000 | 17.000 | 15,000 |
| 2022-08-02 | 17.000 | 17.400 | 16.000 | 17.000 | 17.000 | 28,164 |
| 2022-08-01 | 17.980 | 17.980 | 16.020 | 17.000 | 17.000 | 459,535 |
| 2022-07-29 | 19.000 | 19.375 | 18.300 | 19.000 | 19.000 | 34,912 |
| 2022-07-28 | 19.000 | 19.380 | 19.000 | 19.000 | 19.000 | 28,736 |
| 2022-07-27 | 18.880 | 19.000 | 18.880 | 19.000 | 19.000 | 10,000 |
| 2022-07-26 | 18.750 | 18.950 | 18.126 | 18.750 | 18.750 | 21,554 |
| 2022-07-25 | 18.950 | 18.950 | 18.125 | 18.750 | 18.750 | 48,703 |
| 2022-07-22 | 18.560 | 19.000 | 18.560 | 19.000 | 19.000 | 41,279 |
| 2022-07-21 | 18.500 | 18.550 | 18.000 | 18.500 | 18.500 | 25,082 |
| 2022-07-20 | 18.500 | 19.000 | 18.500 | 18.500 | 18.500 | 39,571 |
| 2022-07-19 | 18.500 | 18.900 | 18.500 | 18.500 | 18.500 | 23,000 |
| 2022-07-18 | 18.000 | 18.900 | 18.000 | 18.000 | 18.000 | 30,000 |
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.