LSE - Delayed Quote GBp

Symphony Environmental Technologies plc (SYM.L)

Compare
2.7500
0.0000
(0.00%)
At close: April 7 at 2:00:59 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20252.75002.75002.75002.75002.7500-
Apr 7, 20252.75002.51002.50002.75002.750076,622
Apr 4, 20252.75002.85002.51002.75002.7500220,712
Apr 3, 20252.85002.87502.57502.75002.7500155,029
Apr 2, 20252.85002.87502.70302.85002.850051,795
Apr 1, 20252.85002.87502.70302.85002.8500963
Mar 31, 20252.85002.91602.70002.85002.8500254,845
Mar 28, 20252.85002.74502.74502.85002.850028,610
Mar 27, 20252.85002.99102.70302.85002.850016,163
Mar 26, 20253.05002.92502.72502.85002.8500487,939
Mar 25, 20253.05003.17502.91003.05003.05009,786
Mar 24, 20253.05003.17502.85003.05003.0500149,689
Mar 21, 20253.05003.05003.05003.05003.0500-
Mar 20, 20253.05003.05003.05003.05003.0500-
Mar 19, 20253.05002.95302.85003.05003.0500149,269
Mar 18, 20253.05003.17502.91503.05003.0500582
Mar 17, 20253.10003.27502.98003.05003.0500307,274
Mar 14, 20253.10003.19702.95003.10003.1000619,807
Mar 13, 20253.10003.24502.90403.10003.10001,096,932
Mar 12, 20253.15003.13503.00303.10003.1000181,604
Mar 11, 20252.95003.40003.00003.00003.00001,425,409
Mar 10, 20252.85002.75002.70302.85002.85008,009
Mar 7, 20252.85002.90002.90002.85002.8500344
Mar 6, 20253.15003.00002.74502.85002.8500265,608
Mar 5, 20253.15003.16802.80003.15003.150065,787
Mar 4, 20253.25003.00002.80003.15003.1500115,035
Mar 3, 20253.15003.37302.80703.25003.2500188,132
Feb 28, 20253.15003.07503.07503.15003.1500731
Feb 27, 20253.15003.17502.80003.15003.150082,993
Feb 26, 20253.15002.81002.80703.15003.1500125,714
Feb 25, 20253.15002.81002.81003.15003.150010,000
Feb 24, 20253.15002.86302.80703.15003.1500152,292
Feb 21, 20253.15003.22502.80703.15003.15001,919
Feb 20, 20253.15002.86302.86303.15003.150014,955
Feb 19, 20253.15002.86302.86303.15003.15004,050
Feb 18, 20253.15003.11103.11103.15003.150030,000
Feb 17, 20253.15003.12502.80703.15003.1500154,500
Feb 14, 20253.15003.35002.82103.15003.150065,994
Feb 13, 20253.15003.15003.15003.15003.150031,557
Feb 12, 20252.90002.99002.99003.15003.1500120,380
Feb 11, 20252.90002.99002.80002.90002.9000227,300
Feb 10, 20253.15002.99002.80002.90002.900087,414
Feb 7, 20253.15003.17502.80003.15003.1500875
Feb 6, 20253.15003.17502.80003.15003.150035,783
Feb 5, 20253.25003.20002.80003.15003.1500165,000
Feb 4, 20253.25003.25003.25003.25003.2500-
Feb 3, 20253.25003.22003.00503.25003.250010,049
Jan 31, 20253.25003.25003.25003.25003.2500-
Jan 30, 20253.25003.24503.00003.25003.2500517,421
Jan 29, 20253.25003.25003.00503.25003.2500197,712
Jan 28, 20253.25003.37503.15503.25003.250054,106
Jan 27, 20253.25003.27503.21003.25003.2500170,090
Jan 24, 20253.25003.27503.27503.25003.250037,397
Jan 23, 20253.40003.40003.27503.25003.250029,759
Jan 22, 20253.25003.49003.00003.25003.2500380,667
Jan 21, 20253.25003.49003.26003.25003.2500237,871
Jan 20, 20253.25003.25003.25003.25003.250055,000
Jan 17, 20253.25003.35003.22003.25003.250069,830
Jan 16, 20253.25003.27503.00003.25003.2500331,545
Jan 15, 20253.25003.49003.21003.25003.2500224,683
Jan 14, 20253.15003.47503.37503.25003.2500390,086
Jan 13, 20253.15003.14003.13503.15003.150087,899
Jan 10, 20253.15003.30003.12503.15003.1500417,401
Jan 9, 20253.15003.12503.00003.15003.150085,935
Jan 8, 20253.15003.27003.10003.15003.15009,784
Jan 7, 20253.05003.28503.05003.15003.1500966,265
Jan 6, 20252.90003.22502.86303.05003.0500420,800
Jan 3, 20252.90002.98002.86302.90002.900091,084
Jan 2, 20252.90002.98002.85002.90002.9000114,207
Dec 31, 20242.90002.98002.83002.90002.900071,418
Dec 30, 20242.90002.98002.98002.90002.90001,426
Dec 27, 20242.90002.98002.82502.90002.9000155,695
Dec 24, 20242.90002.99002.99002.90002.900066
Dec 23, 20242.90002.86002.80202.90002.9000167,741
Dec 20, 20242.90002.97002.85502.90002.900034,667
Dec 19, 20242.90002.90002.90002.90002.9000-
Dec 18, 20242.90002.97002.85502.90002.90005,172
Dec 17, 20242.90002.99002.99002.90002.900033
Dec 16, 20243.15003.19402.82502.90002.9000323,287
Dec 13, 20243.15003.20403.00003.15003.1500220,669
Dec 12, 20243.15003.19003.19003.15003.150015,517
Dec 11, 20243.15003.00303.00303.15003.15007,058
Dec 10, 20243.25003.19503.00003.15003.1500175,305
Dec 9, 20243.25003.35003.06003.25003.250048,342
Dec 6, 20243.25003.39003.39003.25003.2500800
Dec 5, 20243.25003.40003.00003.25003.2500335,870
Dec 4, 20243.55003.67003.30003.25003.2500576,649
Dec 3, 20243.40003.69003.35003.55003.5500141,315
Dec 2, 20243.25003.74003.00003.40003.4000613,180
Nov 29, 20243.25003.43503.20003.25003.250032,504
Nov 28, 20243.50003.67003.15003.25003.2500187,467
Nov 27, 20243.50003.50003.15003.50003.5000127,428
Nov 26, 20243.50003.50003.50003.50003.5000-
Nov 25, 20243.25004.00003.20003.50003.50001,289,683
Nov 22, 20243.25003.50003.20003.25003.2500467,475
Nov 21, 20243.25003.30003.03003.25003.2500223,625
Nov 20, 20243.25003.34503.00003.25003.2500221,374
Nov 19, 20243.25003.05003.02503.25003.250056,719
Nov 18, 20243.35003.34503.00003.25003.250016,998
Nov 15, 20243.35003.34503.20003.35003.350087,994
Nov 14, 20243.35003.38503.23003.35003.350055,286
Nov 13, 20243.35003.23003.20303.35003.350027,461
Nov 12, 20243.35003.38503.20303.35003.350050,720
Nov 11, 20243.35003.38503.38503.35003.350029
Nov 8, 20243.35003.39003.23003.35003.350075,525
Nov 7, 20243.35003.20303.20303.35003.35001,616
Nov 6, 20243.35003.25003.20303.35003.350058,727
Nov 5, 20243.35003.40003.20003.35003.350028,952
Nov 4, 20243.35003.48503.20303.35003.3500305,180
Nov 1, 20243.35003.20303.20003.35003.350065,000
Oct 31, 20243.35003.20603.20003.35003.350041,172
Oct 30, 20243.40003.47503.20303.35003.350054,410
Oct 29, 20243.40003.54003.22003.40003.4000291,270
Oct 28, 20243.40003.55003.20403.40003.40003,329
Oct 25, 20243.40003.55003.24003.40003.40007,528
Oct 24, 20243.45003.65003.20503.45003.450050,871
Oct 23, 20243.45003.67503.67503.45003.450012,244
Oct 22, 20243.50003.70003.26503.45003.450025,868
Oct 21, 20243.50003.80003.35003.50003.500048,470
Oct 18, 20243.60003.45003.35003.50003.5000111,680
Oct 17, 20243.60003.96003.45003.60003.6000198,250
Oct 16, 20243.60003.96003.60003.60003.600053,012
Oct 15, 20243.60003.96003.35003.60003.600018,137
Oct 14, 20243.60003.96003.63003.60003.600082,931
Oct 11, 20243.60003.96003.92003.60003.600010,964
Oct 10, 20243.60003.96003.56003.60003.600069,771
Oct 9, 20243.60003.96003.55003.60003.6000157,025
Oct 8, 20243.60003.92003.78003.60003.6000283,644
Oct 7, 20243.60003.91003.42503.60003.6000120,841
Oct 4, 20243.60003.92003.40003.60003.6000137,393
Oct 3, 20243.60003.95003.37003.60003.60002,213
Oct 2, 20243.60003.95003.35003.60003.6000101,239
Oct 1, 20243.60003.95003.35003.60003.6000112,130
Sep 30, 20243.60003.95003.84003.60003.600038,476
Sep 27, 20243.70003.87503.30003.60003.6000127,503
Sep 26, 20243.10003.97003.30003.70003.7000768,372
Sep 25, 20242.85003.40002.78003.10003.1000277,488
Sep 24, 20243.20003.00202.73002.85002.8500500,034
Sep 23, 20243.20003.00403.00403.20003.2000191
Sep 20, 20243.20003.05003.05003.20003.2000116,747
Sep 19, 20243.20003.20003.20003.20003.2000-
Sep 18, 20243.20003.28803.28803.20003.200091
Sep 17, 20243.20003.24003.00403.20003.2000183,332
Sep 16, 20243.25003.24003.02503.20003.200044,160
Sep 13, 20243.25003.25003.25003.25003.2500-
Sep 12, 20243.25003.29003.10303.25003.2500177,713
Sep 11, 20243.25003.38503.10303.25003.2500290,501
Sep 10, 20243.30003.45003.20003.25003.250098,515
Sep 9, 20243.30003.48003.10003.30003.30001,264,321
Sep 6, 20243.50003.65003.20003.30003.3000310,472
Sep 5, 20242.35003.85002.55503.50003.50001,511,489
Sep 4, 20242.35002.69002.68002.35002.350046,940
Sep 3, 20242.35002.68002.32002.35002.3500251,323
Sep 2, 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 9, 20242.25002.33502.33502.25002.2500105,246
Aug 8, 20242.25002.25002.10002.25002.2500354,437
Aug 7, 20242.25002.25002.25002.25002.2500220,954
Aug 6, 20242.25002.24002.24002.25002.250050,000
Aug 5, 20242.25002.25002.25002.25002.25003,488
Aug 2, 20242.25002.23002.23002.25002.250025,000
Aug 1, 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 9, 20242.75002.77002.51002.75002.750023,464
Jul 8, 20242.75002.80002.50002.75002.750084,411
Jul 5, 20242.75002.50502.50502.75002.750014,409
Jul 4, 20242.75002.61002.51002.75002.7500322,541
Jul 3, 20242.75002.85002.57502.75002.7500196,269
Jul 2, 20242.75002.75002.75002.75002.7500-
Jul 1, 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 7, 20242.75002.85002.51002.75002.7500137,476
Jun 6, 20242.75002.85002.52502.75002.750089,576
Jun 5, 20242.75002.73502.51002.75002.7500117,956
Jun 4, 20242.75002.75002.75002.75002.7500-
Jun 3, 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
May 16, 20242.90002.58002.55502.90002.90005,943
May 15, 20242.90003.15003.15002.90002.900017,984
May 14, 20242.90003.25002.55502.90002.9000163,514
May 13, 20242.90002.90002.90002.90002.9000-
May 10, 20242.90003.25002.66802.90002.900027,993
May 9, 20242.90003.25002.70002.90002.900059,326
May 8, 20242.90003.25003.25002.90002.9000614
May 7, 20243.25003.26002.51602.90002.90001,038,556
May 3, 20243.25003.26003.10503.25003.250050,110
May 2, 20243.25003.26003.20003.25003.250053,529
May 1, 20243.25003.28003.21503.25003.250051,632
Apr 30, 20243.25003.29703.28803.25003.2500140,723
Apr 29, 20243.25003.40003.01003.25003.2500155,954
Apr 26, 20243.25003.17003.10503.25003.250066,540
Apr 25, 20243.25003.39003.17003.25003.250052,717
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 9, 20243.25003.44003.22803.25003.250073,517