Canada markets close in 1 hour 11 minutes

Symphony Environmental Technologies plc (SYM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3.60000.0000 (0.00%)
At close: 01:40PM BST
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20243.91003.91003.42503.60003.6000120,841
Oct 04, 20243.60003.92003.40003.60003.6000137,393
Oct 03, 20243.60003.95003.37003.60003.60002,213
Oct 02, 20243.60003.95003.35003.60003.6000101,239
Oct 01, 20243.60003.95003.35003.60003.6000112,130
Sept 30, 20243.60003.95003.84003.60003.600038,476
Sept 27, 20243.70003.87503.30003.60003.6000127,503
Sept 26, 20243.10003.97003.30003.70003.7000768,372
Sept 25, 20242.85003.40002.78003.10003.1000277,488
Sept 24, 20243.20003.00202.73002.85002.8500500,034
Sept 23, 20243.20003.00403.00403.20003.2000191
Sept 20, 20243.20003.05003.05003.20003.2000116,747
Sept 19, 20243.20003.20003.20003.20003.2000-
Sept 18, 20243.20003.28803.28803.20003.200091
Sept 17, 20243.20003.24003.00403.20003.2000183,332
Sept 16, 20243.25003.24003.02503.20003.200044,160
Sept 13, 20243.25003.25003.25003.25003.2500-
Sept 12, 20243.25003.29003.10303.25003.2500177,713
Sept 11, 20243.25003.38503.10303.25003.2500290,501
Sept 10, 20243.30003.45003.20003.25003.250098,515
Sept 09, 20243.30003.48003.10003.30003.30001,264,321
Sept 06, 20243.50003.65003.20003.30003.3000310,472
Sept 05, 20242.35003.85002.55503.50003.50001,511,489
Sept 04, 20242.35002.69002.68002.35002.350046,940
Sept 03, 20242.35002.68002.32002.35002.3500251,323
Sept 02, 20242.35002.46602.46602.35002.3500392
Aug 30, 20242.35002.68002.45502.35002.3500112,362
Aug 29, 20242.35002.63002.43002.35002.3500347,228
Aug 28, 20242.35002.68502.42002.35002.3500389,024
Aug 27, 20242.35002.62602.38502.35002.3500127,998
Aug 23, 20242.25002.70002.35002.35002.3500169,579
Aug 22, 20242.25002.47502.31002.25002.2500150,627
Aug 21, 20242.25002.43802.30002.25002.2500167,174
Aug 20, 20242.25002.47102.10002.25002.2500123,938
Aug 19, 20242.25002.44002.27502.25002.25004,840
Aug 16, 20242.25002.60002.26702.25002.2500270,546
Aug 15, 20242.25002.49502.45002.25002.250015,201
Aug 14, 20242.25002.50002.16002.25002.2500440,368
Aug 13, 20242.25002.16302.16302.25002.250025,000
Aug 12, 20242.25002.37502.15502.25002.250029,305
Aug 09, 20242.25002.33502.33502.25002.2500105,246
Aug 08, 20242.25002.25002.10002.25002.2500354,437
Aug 07, 20242.25002.25002.25002.25002.2500220,954
Aug 06, 20242.25002.24002.24002.25002.250050,000
Aug 05, 20242.25002.25002.25002.25002.25003,488
Aug 02, 20242.25002.23002.23002.25002.250025,000
Aug 01, 20242.25002.23002.23002.25002.250048,246
Jul 31, 20242.25002.35002.23002.25002.25004,183
Jul 30, 20242.25002.23002.22502.25002.250073,157
Jul 29, 20242.25002.35002.35002.25002.250038
Jul 26, 20242.25002.23002.22502.25002.250041,749
Jul 25, 20242.25002.25002.15002.25002.250070,168
Jul 24, 20242.25002.00002.00002.25002.250035,000
Jul 23, 20242.25002.40002.12502.25002.250073,992
Jul 22, 20242.25002.25002.24502.25002.2500183,569
Jul 19, 20242.35002.49002.49002.25002.25004,767
Jul 18, 20242.25002.38802.25002.25002.250042,754
Jul 17, 20242.25002.37502.01002.25002.2500353,914
Jul 16, 20242.25002.49502.01002.25002.2500422
Jul 15, 20242.25002.45002.45002.25002.250010,204
Jul 12, 20242.35002.49502.21002.25002.2500460,039
Jul 11, 20242.65002.44502.30002.35002.3500728,613
Jul 10, 20242.75002.67502.31402.65002.65001,069,630
Jul 09, 20242.75002.77002.51002.75002.750023,464
Jul 08, 20242.75002.80002.50002.75002.750084,411
Jul 05, 20242.75002.50502.50502.75002.750014,409
Jul 04, 20242.75002.61002.51002.75002.7500322,541
Jul 03, 20242.75002.85002.57502.75002.7500196,269
Jul 02, 20242.75002.75002.75002.75002.7500-
Jul 01, 20242.75002.87502.57502.75002.7500210,740
Jun 28, 20242.75002.90002.55002.75002.7500408,872
Jun 27, 20242.65002.50602.50602.65002.650012,053
Jun 26, 20242.65002.65002.50002.65002.650053,381
Jun 25, 20242.65002.65002.50602.65002.650014,239
Jun 24, 20242.65002.69002.50002.65002.6500123,247
Jun 21, 20242.65002.79402.54002.65002.6500187,467
Jun 20, 20242.65002.69002.69002.65002.650042,602
Jun 19, 20242.65002.54002.54002.65002.650030,010
Jun 18, 20242.65002.54002.54002.65002.65001,392
Jun 17, 20242.75002.80002.53302.65002.6500220,000
Jun 14, 20242.75002.53302.53302.75002.750052,336
Jun 13, 20242.75002.77502.53302.75002.750075,000
Jun 12, 20242.75002.78002.53302.75002.7500195,101
Jun 11, 20242.75002.83002.52802.75002.750079,404
Jun 10, 20242.75002.99002.99002.75002.7500568
Jun 07, 20242.75002.85002.51002.75002.7500137,476
Jun 06, 20242.75002.85002.52502.75002.750089,576
Jun 05, 20242.75002.73502.51002.75002.7500117,956
Jun 04, 20242.75002.75002.75002.75002.7500-
Jun 03, 20242.75002.78002.52502.75002.7500214,550
May 31, 20242.75002.80002.52502.75002.7500226,907
May 30, 20242.75002.85002.50002.75002.7500175,826
May 29, 20242.90003.05002.52502.75002.7500307,467
May 28, 20242.90003.10002.60002.90002.9000500,100
May 24, 20242.90002.58502.58502.90002.900025,196
May 23, 20242.90003.25002.58502.90002.90005,571
May 22, 20242.90003.15002.58502.90002.900064,517
May 21, 20242.90003.15002.58002.90002.900027,349
May 20, 20242.90003.15002.58002.90002.900045,375
May 17, 20242.90003.25002.55502.90002.900012,002
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...