Symphony Environmental Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	22.250	22.381	21.000	21.500	21.500	161,063
2022-01-21	22.400	22.400	21.722	22.250	22.250	43,560
2022-01-20	23.250	23.300	22.125	22.500	22.500	192,749
2022-01-19	23.250	23.444	23.150	23.250	23.250	31,563
2022-01-18	23.875	23.875	23.101	23.250	23.250	316,667
2022-01-17	24.000	24.380	23.711	24.000	24.000	15,816
2022-01-14	24.000	24.400	23.695	24.000	24.000	28,565
2022-01-13	24.500	24.820	23.150	24.000	24.000	552,255
2022-01-12	25.000	25.800	24.000	24.500	24.500	117,417
2022-01-11	26.220	26.220	25.000	25.000	25.000	241,486
2022-01-10	26.500	26.722	26.222	26.500	26.500	138,251
2022-01-07	26.000	26.722	25.300	26.500	26.500	240,847
2022-01-06	26.000	26.800	25.300	26.000	26.000	108,733
2022-01-05	25.500	27.000	25.379	26.000	26.000	208,539
2022-01-04	24.990	26.000	24.990	25.500	25.500	74,754
2021-12-31	23.770	25.500	23.770	24.500	24.500	417,856
2021-12-30	22.250	23.250	22.110	23.250	23.250	98,584
2021-12-29	21.500	22.980	21.300	22.250	22.250	297,245
2021-12-24	21.500	21.800	21.500	21.500	21.500	24,563
2021-12-23	21.250	21.800	20.900	21.250	21.250	847
2021-12-22	21.250	21.588	21.250	21.250	21.250	84,690
2021-12-21	21.250	21.500	20.800	21.250	21.250	7,302
2021-12-20	21.500	21.666	20.800	21.250	21.250	128,370
2021-12-17	22.500	22.800	20.000	21.500	21.500	396,638
2021-12-16	22.500	22.820	22.200	22.500	22.500	7,077
2021-12-15	22.500	23.000	22.160	22.500	22.500	33,808
2021-12-14	22.500	23.400	22.100	22.500	22.500	35,234
2021-12-13	23.500	23.600	22.055	22.500	22.500	136,231
2021-12-10	22.750	23.800	22.510	23.500	23.500	357,489
2021-12-09	23.050	23.050	22.100	22.750	22.750	53,910
2021-12-08	23.250	23.250	23.165	23.250	23.250	471
2021-12-07	23.250	23.500	23.000	23.250	23.250	127,659
2021-12-06	23.250	23.450	23.000	23.250	23.250	163,128
2021-12-03	23.250	23.250	23.250	23.250	23.250	269,129
2021-12-02	23.880	23.880	23.000	23.500	23.500	275,854
2021-12-01	23.500	24.250	23.322	24.250	24.250	355,862
2021-11-30	25.250	25.250	23.300	23.500	23.500	470,139
2021-11-29	25.750	26.530	25.500	25.500	25.500	548,284
2021-11-26	26.000	26.303	25.000	25.750	25.750	330,196
2021-11-25	25.250	26.350	25.010	26.250	26.250	340,116
2021-11-24	26.516	26.516	25.000	25.250	25.250	584,416
2021-11-23	27.444	27.444	26.550	27.000	27.000	79,832
2021-11-22	27.711	27.711	27.000	27.500	27.500	127,693
2021-11-19	27.250	28.925	26.890	28.000	28.000	210,149
2021-11-18	26.750	27.470	26.226	27.250	27.250	131,945
2021-11-17	26.750	27.410	26.160	26.750	26.750	6,273
2021-11-16	27.490	27.490	26.160	26.750	26.750	98,638
2021-11-15	27.000	27.888	26.666	27.500	27.500	69,372
2021-11-12	27.000	28.000	26.350	27.000	27.000	185,290
2021-11-11	26.500	27.500	26.300	27.000	27.000	231,380
2021-11-10	26.500	26.660	26.226	26.500	26.500	22,765
2021-11-09	26.500	26.500	26.226	26.500	26.500	52,796
2021-11-08	26.500	26.700	26.150	26.500	26.500	38,032
2021-11-05	26.500	26.500	26.150	26.500	26.500	24,110
2021-11-04	26.500	27.000	26.226	26.500	26.500	64,154
2021-11-03	26.500	26.800	26.150	26.500	26.500	59,879
2021-11-02	26.500	26.980	26.140	26.500	26.500	132,598
2021-11-01	26.750	27.240	26.300	26.500	26.500	56,272
2021-10-29	26.750	26.750	26.450	26.750	26.750	19,955
2021-10-28	26.500	27.000	26.250	26.750	26.750	395,523

← NewerPage 21 of 22 · 1,262 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.