Symphony Environmental Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	17.825	20.800	17.825	20.500	20.500	713,404
2022-04-19	17.880	17.880	17.150	17.500	17.500	130,875
2022-04-14	16.500	18.250	16.165	18.250	18.250	380,342
2022-04-13	16.840	16.840	16.000	16.500	16.500	93,986
2022-04-12	17.000	17.200	16.150	17.000	17.000	416,200
2022-04-11	17.450	17.450	16.500	17.000	17.000	215,720
2022-04-08	17.500	17.650	17.000	17.500	17.500	5,618
2022-04-07	17.500	18.000	17.000	17.500	17.500	340,089
2022-04-06	17.500	18.000	17.350	17.500	17.500	245,556
2022-04-05	18.000	18.000	17.350	17.500	17.500	633,013
2022-04-04	17.000	18.800	16.660	18.500	18.500	683,377
2022-04-01	15.000	17.000	14.700	17.000	17.000	500,998
2022-03-31	15.000	15.400	14.160	15.000	15.000	513,855
2022-03-30	14.500	15.250	13.660	15.000	15.000	493,254
2022-03-29	15.750	16.000	15.050	15.500	15.500	160,255
2022-03-28	15.500	16.200	15.250	15.750	15.750	38,512
2022-03-25	15.500	16.500	15.080	15.500	15.500	41,666
2022-03-24	15.050	16.500	15.050	15.500	15.500	115,485
2022-03-23	16.450	16.450	14.500	15.000	15.000	700,320
2022-03-22	16.250	16.500	16.000	16.500	16.500	53,216
2022-03-21	16.500	16.920	16.010	16.250	16.250	141,998
2022-03-18	17.250	17.250	16.100	16.500	16.500	450,743
2022-03-17	17.500	17.800	16.800	17.500	17.500	86,360
2022-03-16	17.750	17.990	17.175	17.500	17.500	29,236
2022-03-15	17.750	17.750	16.500	17.750	17.750	668,153
2022-03-14	18.000	18.400	17.900	18.000	18.000	163,400
2022-03-11	18.000	18.400	17.800	18.000	18.000	107,507
2022-03-10	18.000	18.190	17.800	18.000	18.000	20,984
2022-03-09	18.000	18.250	17.500	18.000	18.000	220,408
2022-03-08	18.250	18.365	17.527	18.000	18.000	189,152
2022-03-07	18.250	18.800	17.530	18.250	18.250	182,971
2022-03-04	19.050	19.050	17.100	17.500	17.500	401,811
2022-03-03	19.250	19.250	18.530	19.250	19.250	75,330
2022-03-02	19.000	19.300	18.650	19.250	19.250	120,920
2022-03-01	19.000	19.300	18.300	19.000	19.000	115,852
2022-02-28	18.500	19.333	18.440	19.000	19.000	36,828
2022-02-25	18.160	19.333	18.160	18.750	18.750	203,395
2022-02-24	19.350	19.350	17.300	18.000	18.000	191,633
2022-02-23	20.250	21.400	19.150	19.500	19.500	580,485
2022-02-22	18.660	18.660	18.000	18.250	18.250	378,658
2022-02-21	18.500	19.500	18.500	19.250	19.250	173,293
2022-02-18	19.250	19.350	18.500	18.500	18.500	89,891
2022-02-17	19.500	19.722	19.200	19.250	19.250	235,968
2022-02-16	19.260	19.900	19.260	19.500	19.500	191,952
2022-02-15	20.375	20.375	19.000	19.250	19.250	256,570
2022-02-14	20.500	20.569	20.000	20.500	20.500	61,607
2022-02-11	20.500	20.580	20.500	20.500	20.500	2,390
2022-02-10	20.500	20.605	20.100	20.500	20.500	65,113
2022-02-09	20.250	20.800	20.100	20.500	20.500	113,758
2022-02-08	20.250	20.333	20.000	20.250	20.250	251,901
2022-02-07	20.500	20.688	20.100	20.250	20.250	72,001
2022-02-04	20.500	20.980	20.330	20.500	20.500	44,794
2022-02-03	20.500	20.610	20.250	20.500	20.500	44,483
2022-02-02	20.500	20.632	20.250	20.500	20.500	95,475
2022-02-01	20.500	20.740	20.400	20.500	20.500	49,905
2022-01-31	20.500	21.250	20.100	20.500	20.500	343,180
2022-01-28	20.500	20.950	20.100	20.500	20.500	221,570
2022-01-27	20.980	20.980	20.000	20.500	20.500	481,070
2022-01-26	21.500	21.750	20.225	21.250	21.250	562,754
2022-01-25	21.500	21.500	21.000	21.500	21.500	79,379

← NewerPage 20 of 22 · 1,270 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.