Canada markets closed

Symphony Environmental Technologies plc (SYM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
11.620.00 (0.00%)
At close: 02:50PM GMT
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202211.6311.6611.2711.6311.63136,855
Dec 01, 202212.2512.2211.0011.6311.63545,731
Nov 30, 202212.2512.3212.0112.2512.25102,479
Nov 29, 202212.2512.3812.0112.2512.25111,672
Nov 28, 202212.2512.3012.0112.2512.25138,048
Nov 25, 202212.0012.6511.6512.2512.25252,854
Nov 24, 202212.2512.2511.2512.0012.00219,415
Nov 23, 202211.2512.2011.4112.2512.25139,166
Nov 22, 202211.2511.4111.4111.2511.251,000
Nov 21, 202211.5011.7811.1311.2511.25100,558
Nov 18, 202211.5011.8011.2611.5011.5041,344
Nov 17, 202211.5011.8011.1911.5011.5050,167
Nov 16, 202211.5011.8011.6311.5011.507,350
Nov 15, 202211.5011.8011.1911.5011.5033,527
Nov 14, 202211.5011.6411.1711.5011.5020,133
Nov 11, 202211.6311.9011.1611.5011.5053,230
Nov 10, 202211.5011.7311.5011.6311.63142,129
Nov 09, 202211.4011.7311.5011.5011.501,405
Nov 08, 202211.2511.7311.4911.4011.4019,775
Nov 07, 202211.5011.8011.0011.2511.25172,209
Nov 04, 202212.2512.1811.5011.5011.50292,027
Nov 03, 202212.2512.1812.1812.2512.2582
Nov 02, 202212.2512.2012.0012.2512.2572,753
Nov 01, 202212.7512.6212.0012.2512.25334,452
Oct 31, 202212.7512.6212.2512.7512.7512,027
Oct 28, 202212.7512.8412.2612.7512.7554,451
Oct 27, 202212.7512.7512.7512.7512.75-
Oct 26, 202212.3812.6212.3012.7512.7517,044
Oct 25, 202212.3812.6212.0112.3812.3816,813
Oct 24, 202213.0012.6312.0012.3812.3850,708
Oct 21, 202212.3812.7012.0313.0013.00166,654
Oct 20, 202213.7513.6211.7512.3812.38908,132
Oct 19, 202214.0014.1113.5213.7513.7572,186
Oct 18, 202213.7514.2013.1314.0014.0025,443
Oct 17, 202214.0014.3113.1013.7513.7542,915
Oct 14, 202214.0014.3213.5014.0014.0093,655
Oct 13, 202213.2513.9913.5014.0014.0062,250
Oct 12, 202215.2514.8013.4913.2513.25260,019
Oct 11, 202215.2515.3014.0015.2515.2526,784
Oct 10, 202215.2515.7014.9015.2515.2583,054
Oct 07, 202214.5015.7014.6815.2515.25210,154
Oct 06, 202214.5014.4114.0214.5014.5043,739
Oct 05, 202214.5014.6714.0214.5014.5072,034
Oct 04, 202214.5014.7013.9914.5014.50176,248
Oct 03, 202214.5015.0014.0014.5014.50115,213
Sept 30, 202215.7515.5014.5014.5014.50246,973
Sept 29, 202215.7516.3514.5615.7515.75346,728
Sept 28, 202216.0015.5215.0015.5015.50153,864
Sept 27, 202216.0015.7015.7016.0016.0011,000
Sept 26, 202216.0016.2015.8315.8415.84119,288
Sept 23, 202216.0016.3015.8216.0016.0076,788
Sept 22, 202216.0015.8215.8116.0016.0014,249
Sept 21, 202216.5016.4415.9616.0016.0095,550
Sept 20, 202216.5016.0516.0516.5016.507,564
Sept 16, 202216.7516.5816.5816.5016.5035,430
Sept 15, 202216.7516.5016.5016.7516.7531
Sept 14, 202217.2517.0116.5016.7516.7562,317
Sept 13, 202217.2517.3517.0017.2517.25202,168
Sept 12, 202217.1117.3517.1117.2517.2556,964
Sept 09, 202217.2517.2217.1617.2517.2564,833
Sept 08, 202217.2517.2517.0117.2517.25154,785
Sept 07, 202216.5017.4016.3217.2517.25112,155
Sept 06, 202216.7516.6415.6516.5016.50175,601
Sept 05, 202216.7516.6216.5516.7516.7518,123
Sept 02, 202216.5016.7516.1016.7516.75183,268
Sept 01, 202216.0016.5015.9116.5016.5090,235
Aug 31, 202215.7516.2516.0016.0016.00112,667
Aug 30, 202215.7516.2915.0115.7515.755,170
Aug 26, 202216.5016.5015.5015.7515.75188,876
Aug 25, 202216.7516.7116.0216.2516.25121,962
Aug 24, 202216.5017.0016.3016.7516.75150,559
Aug 23, 202217.5017.0016.1116.5016.50239,538
Aug 22, 202217.5017.8217.2517.5017.5014,918
Aug 19, 202217.7517.9517.1317.5017.50114,010
Aug 18, 202217.7518.3817.7317.7517.751,727
Aug 17, 202217.7517.7317.7317.7517.7514,014
Aug 16, 202218.2518.4217.6317.7517.7593,850
Aug 15, 202218.2518.3318.0018.2518.2512,852
Aug 12, 202218.7518.4118.0018.2518.25132,006
Aug 11, 202218.5018.8418.3018.7518.7575,854
Aug 10, 202218.7518.9418.3518.5018.5043,530
Aug 09, 202218.5019.5018.5518.7518.75271,020
Aug 08, 202218.0018.4017.6018.0018.00151,172
Aug 05, 202216.7517.4716.2817.0017.00230,634
Aug 04, 202217.0017.2516.2216.7516.7538,641
Aug 03, 202217.0016.2216.2217.0017.0015,000
Aug 02, 202217.0017.4016.0017.0017.0028,164
Aug 01, 202218.0017.9816.0217.0017.00459,535
Jul 29, 202219.0019.3818.3019.0019.0034,912
Jul 28, 202219.0019.3819.2019.0019.0028,736
Jul 27, 202218.7518.8818.8819.0019.0010,000
Jul 26, 202218.7518.9518.1318.7518.7521,554
Jul 25, 202219.0018.9518.1318.7518.7548,703
Jul 22, 202218.5019.0018.5619.0019.0041,279
Jul 21, 202218.5018.5518.0018.5018.5025,082
Jul 20, 202218.5019.0018.5518.5018.5039,571
Jul 19, 202218.0018.9018.5318.5018.5023,000
Jul 18, 202218.0018.9018.5018.0018.0030,000
Jul 15, 202218.0018.5017.2718.0018.0099,929
Jul 14, 202218.0018.1717.6518.0018.0033,680
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...