Symphony Environmental Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 18.000 | 18.900 | 18.000 | 18.000 | 18.000 | 30,000 |
| 2022-07-15 | 18.000 | 18.500 | 17.267 | 18.000 | 18.000 | 99,929 |
| 2022-07-14 | 18.000 | 18.167 | 17.650 | 18.000 | 18.000 | 33,680 |
| 2022-07-13 | 18.895 | 18.895 | 18.000 | 18.000 | 18.000 | 54,032 |
| 2022-07-12 | 19.000 | 19.000 | 18.100 | 19.000 | 19.000 | 86,020 |
| 2022-07-11 | 19.000 | 19.000 | 18.150 | 19.000 | 19.000 | 52,310 |
| 2022-07-08 | 19.000 | 19.200 | 19.000 | 19.000 | 19.000 | 5,802 |
| 2022-07-07 | 18.560 | 19.640 | 18.560 | 19.000 | 19.000 | 375,052 |
| 2022-07-06 | 17.500 | 17.740 | 17.020 | 17.500 | 17.500 | 114,249 |
| 2022-07-05 | 17.750 | 17.880 | 17.050 | 17.500 | 17.500 | 40,393 |
| 2022-07-04 | 17.750 | 18.190 | 17.685 | 17.750 | 17.750 | 48,092 |
| 2022-07-01 | 18.250 | 18.300 | 17.600 | 17.750 | 17.750 | 75,043 |
| 2022-06-30 | 18.750 | 19.050 | 18.000 | 18.250 | 18.250 | 112,409 |
| 2022-06-29 | 19.250 | 20.000 | 18.010 | 18.750 | 18.750 | 281,461 |
| 2022-06-28 | 17.000 | 19.980 | 17.000 | 18.750 | 18.750 | 2,092,281 |
| 2022-06-27 | 15.750 | 16.400 | 15.721 | 16.000 | 16.000 | 99,704 |
| 2022-06-24 | 15.500 | 16.000 | 15.136 | 15.250 | 15.250 | 43,168 |
| 2022-06-23 | 14.750 | 15.500 | 14.522 | 15.500 | 15.500 | 316,386 |
| 2022-06-22 | 14.750 | 14.750 | 14.515 | 14.750 | 14.750 | 57,700 |
| 2022-06-21 | 14.510 | 14.750 | 14.510 | 14.750 | 14.750 | 112,938 |
| 2022-06-20 | 14.500 | 14.807 | 14.100 | 14.500 | 14.500 | 78,978 |
| 2022-06-17 | 15.000 | 15.000 | 14.500 | 14.500 | 14.500 | 119,843 |
| 2022-06-16 | 15.250 | 15.250 | 15.050 | 15.250 | 15.250 | 18,500 |
| 2022-06-15 | 15.750 | 15.750 | 15.050 | 15.500 | 15.500 | 67,254 |
| 2022-06-14 | 15.750 | 15.975 | 15.565 | 15.750 | 15.750 | 69,001 |
| 2022-06-13 | 16.230 | 16.230 | 15.500 | 15.750 | 15.750 | 126,489 |
| 2022-06-10 | 16.000 | 16.440 | 16.000 | 16.250 | 16.250 | 74,344 |
| 2022-06-09 | 16.250 | 16.400 | 16.250 | 16.250 | 16.250 | 42,567 |
| 2022-06-08 | 16.140 | 16.400 | 16.140 | 16.250 | 16.250 | 86,467 |
| 2022-06-07 | 16.240 | 16.240 | 15.800 | 16.000 | 16.000 | 239,586 |
| 2022-06-06 | 16.500 | 17.000 | 16.500 | 16.500 | 16.500 | 12,610 |
| 2022-06-01 | 16.750 | 16.890 | 16.250 | 16.500 | 16.500 | 106,985 |
| 2022-05-31 | 16.750 | 16.990 | 16.750 | 16.750 | 16.750 | 34,111 |
| 2022-05-30 | 16.750 | 16.750 | 16.400 | 16.750 | 16.750 | 41,247 |
| 2022-05-27 | 17.000 | 17.000 | 16.100 | 17.000 | 17.000 | 184,143 |
| 2022-05-26 | 16.000 | 17.700 | 15.750 | 17.500 | 17.500 | 339,534 |
| 2022-05-25 | 16.250 | 16.300 | 15.520 | 16.000 | 16.000 | 117,573 |
| 2022-05-24 | 16.250 | 16.350 | 16.000 | 16.250 | 16.250 | 5,947 |
| 2022-05-23 | 16.250 | 16.264 | 15.500 | 16.250 | 16.250 | 106,538 |
| 2022-05-20 | 16.250 | 16.500 | 16.010 | 16.250 | 16.250 | 18,639 |
| 2022-05-19 | 16.400 | 16.400 | 16.000 | 16.250 | 16.250 | 255,948 |
| 2022-05-18 | 16.750 | 17.200 | 16.100 | 16.500 | 16.500 | 121,247 |
| 2022-05-17 | 16.500 | 16.980 | 16.125 | 16.500 | 16.500 | 43,280 |
| 2022-05-16 | 16.500 | 16.866 | 16.500 | 16.500 | 16.500 | 28,895 |
| 2022-05-13 | 16.670 | 16.670 | 16.010 | 16.500 | 16.500 | 229,350 |
| 2022-05-12 | 17.000 | 17.333 | 16.510 | 16.750 | 16.750 | 71,447 |
| 2022-05-11 | 17.000 | 17.000 | 16.666 | 17.000 | 17.000 | 40,891 |
| 2022-05-10 | 17.000 | 17.500 | 16.700 | 17.000 | 17.000 | 18,060 |
| 2022-05-09 | 17.660 | 17.660 | 16.500 | 17.000 | 17.000 | 207,077 |
| 2022-05-06 | 19.250 | 19.333 | 17.000 | 18.000 | 18.000 | 97,397 |
| 2022-05-05 | 19.250 | 19.400 | 18.635 | 19.250 | 19.250 | 140,257 |
| 2022-05-04 | 19.250 | 19.510 | 18.650 | 19.250 | 19.250 | 33,812 |
| 2022-05-03 | 19.250 | 19.525 | 18.500 | 19.250 | 19.250 | 46,480 |
| 2022-04-29 | 19.000 | 19.630 | 18.650 | 19.250 | 19.250 | 20,250 |
| 2022-04-28 | 19.000 | 19.630 | 19.000 | 19.000 | 19.000 | 32,899 |
| 2022-04-27 | 19.500 | 19.980 | 18.200 | 18.750 | 18.750 | 221,229 |
| 2022-04-26 | 20.500 | 20.580 | 19.500 | 19.500 | 19.500 | 154,886 |
| 2022-04-25 | 20.500 | 20.810 | 20.010 | 20.500 | 20.500 | 194,771 |
| 2022-04-22 | 21.500 | 21.795 | 20.250 | 20.500 | 20.500 | 169,248 |
| 2022-04-21 | 20.500 | 21.975 | 20.200 | 21.500 | 21.500 | 406,786 |
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.