Canada markets open in 4 hours 17 minutes

Symphony Environmental Technologies plc (SYM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3.1700-0.0800 (-2.46%)
As of 09:33AM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20243.17003.17003.17003.17003.170037,217
Apr 24, 20243.25003.17003.17003.25003.250061,384
Apr 23, 20243.25003.39003.16303.25003.250094,236
Apr 22, 20243.25003.05003.05003.25003.250019
Apr 19, 20243.25003.16303.16303.25003.25005,000
Apr 18, 20243.25003.39003.39003.25003.250029,146
Apr 17, 20243.25003.15003.05003.25003.25003,304
Apr 16, 20243.25003.40003.23303.25003.250045,501
Apr 15, 20243.25003.23303.22803.25003.250066,098
Apr 12, 20243.25003.42503.22803.25003.250043,033
Apr 11, 20243.25003.44003.03003.25003.250054,323
Apr 10, 20243.25003.22803.22803.25003.250019,065
Apr 09, 20243.25003.44003.22803.25003.250073,517
Apr 08, 20243.25003.44003.19303.25003.2500102,541
Apr 05, 20243.25003.49003.20003.25003.2500128,498
Apr 04, 20243.25003.49003.18503.25003.250030,960
Apr 03, 20243.25003.50003.17503.25003.2500157,366
Apr 02, 20243.50003.75003.02003.25003.250093,570
Mar 28, 20243.50003.70003.26003.50003.5000428,211
Mar 27, 20243.25003.75003.31503.50003.5000234,070
Mar 26, 20243.25003.50003.22503.25003.2500291,094
Mar 25, 20243.25003.45003.15003.25003.2500567,809
Mar 22, 20242.75003.50002.05003.25003.25005,323,573
Mar 21, 20242.25002.22502.00002.10002.10001,154,493
Mar 20, 20242.25002.30002.02502.25002.2500337,716
Mar 19, 20242.25002.47002.00002.25002.2500381,576
Mar 18, 20242.35002.47302.19302.25002.2500217,638
Mar 15, 20242.60002.70002.50002.35002.350070,074
Mar 14, 20242.75002.80002.50002.60002.6000335,164
Mar 13, 20242.50002.85002.10002.75002.7500293,993
Mar 12, 20242.60002.50202.15002.35002.3500196,717
Mar 11, 20242.60002.60002.50202.60002.6000519,376
Mar 08, 20242.60002.65002.42502.60002.6000112,880
Mar 07, 20242.75002.71302.50502.60002.6000528,500
Mar 06, 20242.75002.75002.75002.75002.7500200,020
Mar 05, 20242.75002.95002.71002.75002.750030,977
Mar 04, 20242.75002.71002.66502.75002.750010,261
Mar 01, 20242.75003.00002.65002.75002.750075,087
Feb 29, 20242.75002.65002.65002.75002.75002,487
Feb 28, 20242.75002.95002.65002.75002.75009,682
Feb 27, 20242.75003.00002.65002.75002.750038,289
Feb 26, 20242.75003.00002.62502.75002.750082,708
Feb 23, 20243.25003.00502.77002.75002.7500505,666
Feb 22, 20243.25003.00503.00003.25003.250027,368
Feb 21, 20243.25003.39003.00003.25003.2500187,096
Feb 20, 20243.25003.40003.40003.25003.25007,981
Feb 19, 20243.25003.00503.00503.25003.250016,493
Feb 16, 20243.25003.00503.00503.25003.250058,176
Feb 15, 20243.25003.20003.20003.25003.250039,955
Feb 14, 20243.25003.50003.20003.25003.250079,549
Feb 13, 20243.25003.50003.50003.25003.25001,500
Feb 12, 20243.25003.20003.17503.25003.25005,232
Feb 09, 20243.25003.51603.00503.25003.2500384,922
Feb 08, 20243.25003.22503.00503.25003.250084,081
Feb 07, 20243.25003.20003.00503.25003.250019,873
Feb 06, 20243.25003.22503.00503.25003.250028,904
Feb 05, 20243.50003.50002.95003.25003.2500903,554
Feb 02, 20243.50003.77003.38003.50003.50009,551
Feb 01, 20243.75003.99803.28003.50003.5000942,950
Jan 31, 20246.25006.49003.15003.50003.50006,722,734
Jan 30, 20246.75007.50006.00006.25006.25001,721,992
Jan 29, 20245.75007.00005.98506.50006.50001,067,942
Jan 26, 20245.00006.00005.47505.50005.5000234,185
Jan 25, 20245.00005.48005.01005.00005.0000173,710
Jan 24, 20245.00005.45004.85005.00005.0000193,646
Jan 23, 20244.75005.33004.65005.00005.0000213,642
Jan 22, 20244.75004.99004.50004.75004.7500239,722
Jan 19, 20245.00005.15004.65004.75004.7500440,842
Jan 18, 20243.50005.40003.40005.00005.0000700,004
Jan 17, 20244.25004.40004.20004.25004.250055,502
Jan 16, 20244.25004.45004.17504.25004.2500203,251
Jan 15, 20244.47004.50003.84004.25004.2500415,551
Jan 12, 20244.00004.15003.85004.00004.0000140,825
Jan 11, 20244.00004.48003.85004.00004.0000269,591
Jan 10, 20244.00004.40003.86004.40004.400055,090
Jan 09, 20244.00004.24003.86004.00004.00002,625
Jan 08, 20244.00004.39503.76004.00004.0000178,459
Jan 05, 20243.75004.47803.50004.00004.0000421,006
Jan 04, 20243.75003.80003.50003.75003.750060,520
Jan 03, 20243.75003.92003.55003.75003.750032,308
Jan 02, 20243.75004.00003.51003.75003.750075,260
Dec 29, 20233.75003.95003.51003.75003.7500110,131
Dec 28, 20233.75003.99003.50003.75003.750063,833
Dec 27, 20234.00003.55003.50003.75003.750070,219
Dec 22, 20234.00003.65503.60004.00004.000085,000
Dec 21, 20234.00004.07303.60004.00004.0000108,688
Dec 20, 20233.75004.20003.81504.00004.0000349,606
Dec 19, 20233.75003.84703.51003.75003.750038,671
Dec 18, 20233.75003.99003.51003.75003.750074,588
Dec 15, 20233.75003.89003.62203.75003.750047,624
Dec 14, 20233.75003.60003.60003.75003.750028,795
Dec 13, 20233.75003.89003.57503.75003.750073,232
Dec 12, 20234.00004.40003.55003.75003.750063,844
Dec 11, 20234.00004.15004.15004.00004.000018,989
Dec 08, 20234.00004.40003.50004.00004.000090,572
Dec 07, 20234.00003.75003.75004.00004.000014,000
Dec 06, 20234.00004.22003.80004.00004.000031,848
Dec 05, 20234.00004.24003.80004.00004.000050,875
Dec 04, 20234.00004.40003.80004.00004.000090,258
Dec 01, 20233.75003.95003.75004.00004.000038,463
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...