Symphony Environmental Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.500 | 3.670 | 3.150 | 3.250 | 3.250 | 187,467 |
| 2024-11-27 | 3.500 | 3.500 | 3.150 | 3.500 | 3.500 | 127,428 |
| 2024-11-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-11-25 | 3.250 | 4.000 | 3.200 | 3.500 | 3.500 | 1,289,683 |
| 2024-11-22 | 3.250 | 3.500 | 3.200 | 3.250 | 3.250 | 467,475 |
| 2024-11-21 | 3.250 | 3.300 | 3.030 | 3.250 | 3.250 | 223,625 |
| 2024-11-20 | 3.250 | 3.345 | 3.000 | 3.250 | 3.250 | 221,374 |
| 2024-11-19 | 3.250 | 3.250 | 3.025 | 3.250 | 3.250 | 56,719 |
| 2024-11-18 | 3.345 | 3.345 | 3.000 | 3.250 | 3.250 | 16,998 |
| 2024-11-15 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 87,994 |
| 2024-11-14 | 3.350 | 3.385 | 3.230 | 3.350 | 3.350 | 55,286 |
| 2024-11-13 | 3.350 | 3.350 | 3.203 | 3.350 | 3.350 | 27,461 |
| 2024-11-12 | 3.350 | 3.385 | 3.203 | 3.350 | 3.350 | 50,720 |
| 2024-11-11 | 3.350 | 3.385 | 3.350 | 3.350 | 3.350 | 29 |
| 2024-11-08 | 3.350 | 3.390 | 3.230 | 3.350 | 3.350 | 75,525 |
| 2024-11-07 | 3.350 | 3.350 | 3.203 | 3.350 | 3.350 | 1,616 |
| 2024-11-06 | 3.350 | 3.350 | 3.203 | 3.350 | 3.350 | 58,727 |
| 2024-11-05 | 3.350 | 3.400 | 3.200 | 3.350 | 3.350 | 28,952 |
| 2024-11-04 | 3.350 | 3.485 | 3.203 | 3.350 | 3.350 | 305,180 |
| 2024-11-01 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 65,000 |
| 2024-10-31 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 41,172 |
| 2024-10-30 | 3.400 | 3.475 | 3.203 | 3.350 | 3.350 | 54,410 |
| 2024-10-29 | 3.400 | 3.540 | 3.220 | 3.400 | 3.400 | 291,270 |
| 2024-10-28 | 3.400 | 3.550 | 3.204 | 3.400 | 3.400 | 3,329 |
| 2024-10-25 | 3.400 | 3.550 | 3.240 | 3.400 | 3.400 | 7,528 |
| 2024-10-24 | 3.450 | 3.650 | 3.205 | 3.400 | 3.400 | 50,871 |
| 2024-10-23 | 3.450 | 3.675 | 3.450 | 3.450 | 3.450 | 12,244 |
| 2024-10-22 | 3.500 | 3.700 | 3.265 | 3.450 | 3.450 | 25,868 |
| 2024-10-21 | 3.500 | 3.800 | 3.350 | 3.500 | 3.500 | 48,470 |
| 2024-10-18 | 3.500 | 3.500 | 3.350 | 3.500 | 3.500 | 111,680 |
| 2024-10-17 | 3.600 | 3.960 | 3.450 | 3.600 | 3.600 | 198,250 |
| 2024-10-16 | 3.600 | 3.960 | 3.600 | 3.600 | 3.600 | 53,012 |
| 2024-10-15 | 3.600 | 3.960 | 3.350 | 3.600 | 3.600 | 18,137 |
| 2024-10-14 | 3.600 | 3.960 | 3.600 | 3.600 | 3.600 | 82,931 |
| 2024-10-11 | 3.600 | 3.960 | 3.600 | 3.600 | 3.600 | 10,964 |
| 2024-10-10 | 3.600 | 3.960 | 3.560 | 3.600 | 3.600 | 69,771 |
| 2024-10-09 | 3.600 | 3.960 | 3.550 | 3.600 | 3.600 | 157,025 |
| 2024-10-08 | 3.600 | 3.920 | 3.600 | 3.600 | 3.600 | 283,644 |
| 2024-10-07 | 3.600 | 3.910 | 3.425 | 3.600 | 3.600 | 120,841 |
| 2024-10-04 | 3.600 | 3.920 | 3.400 | 3.600 | 3.600 | 137,393 |
| 2024-10-03 | 3.600 | 3.950 | 3.370 | 3.600 | 3.600 | 2,213 |
| 2024-10-02 | 3.600 | 3.950 | 3.350 | 3.600 | 3.600 | 101,239 |
| 2024-10-01 | 3.600 | 3.950 | 3.350 | 3.600 | 3.600 | 112,130 |
| 2024-09-30 | 3.600 | 3.950 | 3.600 | 3.600 | 3.600 | 38,476 |
| 2024-09-27 | 3.700 | 3.875 | 3.300 | 3.600 | 3.600 | 127,503 |
| 2024-09-26 | 3.300 | 3.970 | 3.300 | 3.700 | 3.700 | 768,372 |
| 2024-09-25 | 2.850 | 3.400 | 2.780 | 3.100 | 3.100 | 277,488 |
| 2024-09-24 | 3.002 | 3.002 | 2.730 | 2.850 | 2.850 | 500,034 |
| 2024-09-23 | 3.200 | 3.200 | 3.004 | 3.200 | 3.200 | 191 |
| 2024-09-20 | 3.200 | 3.200 | 3.050 | 3.200 | 3.200 | 116,747 |
| 2024-09-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-18 | 3.200 | 3.288 | 3.200 | 3.200 | 3.200 | 91 |
| 2024-09-17 | 3.200 | 3.240 | 3.004 | 3.200 | 3.200 | 183,332 |
| 2024-09-16 | 3.240 | 3.240 | 3.025 | 3.200 | 3.200 | 44,160 |
| 2024-09-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-09-12 | 3.250 | 3.290 | 3.103 | 3.250 | 3.250 | 177,713 |
| 2024-09-11 | 3.250 | 3.385 | 3.103 | 3.250 | 3.250 | 290,501 |
| 2024-09-10 | 3.300 | 3.450 | 3.200 | 3.250 | 3.250 | 98,515 |
| 2024-09-09 | 3.300 | 3.480 | 3.100 | 3.300 | 3.300 | 1,264,321 |
| 2024-09-06 | 3.500 | 3.650 | 3.200 | 3.300 | 3.300 | 310,472 |
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.