12.00p-0.60 (-4.62%)18 Jul 2025, 17:15
Symphony Environmental Technologies PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 17, 2025 | 13.25p | 13.40p | 12.53p | 13.00p | 89,019 |
Jul 16, 2025 | 13.50p | 14.00p | 12.50p | 13.25p | 209,157 |
Jul 15, 2025 | 12.75p | 14.00p | 12.20p | 13.50p | 705,981 |
Jul 14, 2025 | 12.00p | 13.00p | 11.60p | 12.75p | 331,701 |
Jul 11, 2025 | 12.00p | 12.98p | 11.55p | 12.00p | 241,458 |
Jul 10, 2025 | 12.00p | 12.98p | 11.32p | 12.00p | 179,967 |
Jul 9, 2025 | 12.00p | 12.98p | 11.12p | 12.00p | 38,784 |
Jul 8, 2025 | 12.25p | 13.70p | 11.40p | 12.00p | 1,391,873 |
Jul 7, 2025 | 12.25p | 12.90p | 11.53p | 12.25p | 334,322 |
Jul 4, 2025 | 12.50p | 12.80p | 11.50p | 12.25p | 188,908 |
Jul 3, 2025 | 12.00p | 12.50p | 12.02p | 12.25p | 132,139 |
Jul 2, 2025 | 12.00p | 12.50p | 11.88p | 12.00p | 265,831 |
Jul 1, 2025 | 11.25p | 12.50p | 11.00p | 12.00p | 707,607 |
Jun 30, 2025 | 11.00p | 12.00p | 10.76p | 11.00p | 422,869 |
Jun 27, 2025 | 11.00p | 12.00p | 10.70p | 11.00p | 311,238 |
Jun 26, 2025 | 10.25p | 12.00p | 9.65p | 11.00p | 484,508 |
Jun 25, 2025 | 10.25p | 10.75p | 9.62p | 10.00p | 439,099 |
Jun 24, 2025 | 10.25p | 10.99p | 9.55p | 10.25p | 726,129 |
Jun 23, 2025 | 9.00p | 11.00p | 8.81p | 10.25p | 2,343,791 |
Jun 20, 2025 | 9.00p | 9.49p | 8.55p | 9.00p | 148,648 |
Jun 19, 2025 | 8.50p | 9.20p | 8.02p | 9.00p | 576,467 |
Jun 18, 2025 | 7.00p | 8.50p | 7.40p | 8.50p | 601,607 |
Jun 17, 2025 | 7.00p | 7.49p | 6.86p | 7.00p | 199,176 |
Jun 16, 2025 | 7.00p | 7.45p | 6.75p | 7.00p | 159,722 |
Jun 13, 2025 | 7.00p | 7.45p | 6.76p | 7.00p | 119,364 |
Jun 12, 2025 | 7.50p | 7.70p | 6.50p | 7.00p | 1,009,602 |
Jun 11, 2025 | 7.75p | 8.00p | 7.25p | 7.50p | 411,161 |
Jun 10, 2025 | 7.63p | 7.85p | 7.26p | 7.50p | 669,481 |
Jun 9, 2025 | 7.63p | 7.60p | 7.26p | 7.63p | 189,289 |
Jun 6, 2025 | 7.63p | 7.70p | 7.25p | 7.63p | 222,590 |
Jun 5, 2025 | 6.75p | 7.70p | 6.66p | 7.63p | 1,110,024 |
Jun 4, 2025 | 7.00p | 7.08p | 6.81p | 6.75p | 45,541 |
Jun 3, 2025 | 7.00p | 7.14p | 6.52p | 7.00p | 62,327 |
Jun 2, 2025 | 7.00p | 7.18p | 6.72p | 7.00p | 100,168 |
May 30, 2025 | 7.25p | 7.49p | 6.67p | 7.00p | 435,813 |
May 29, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 91,317 |
May 28, 2025 | 7.50p | 7.90p | 7.02p | 7.25p | 140,492 |
May 27, 2025 | 7.75p | 7.58p | 7.50p | 7.50p | 374,841 |
May 23, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 92,793 |
May 22, 2025 | 8.00p | 7.95p | 7.55p | 7.75p | 146,453 |
May 21, 2025 | 8.75p | 9.00p | 7.68p | 8.00p | 351,131 |
May 20, 2025 | 8.75p | 9.20p | 8.00p | 8.75p | 690,335 |
May 19, 2025 | 9.00p | 9.50p | 8.55p | 8.75p | 560,764 |
May 16, 2025 | 8.50p | 9.50p | 8.46p | 9.00p | 575,790 |
May 15, 2025 | 9.00p | 9.45p | 8.36p | 8.50p | 1,425,259 |
May 14, 2025 | 8.00p | 9.34p | 7.36p | 8.65p | 2,161,839 |
May 13, 2025 | 8.25p | 8.50p | 7.52p | 8.00p | 2,047,277 |
May 12, 2025 | 7.00p | 8.63p | 7.00p | 8.25p | 2,071,808 |
May 9, 2025 | 7.25p | 7.51p | 6.00p | 7.25p | 3,046,827 |
May 8, 2025 | 3.25p | 10.00p | 3.38p | 7.25p | 11,465,983 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 307.60 | 10.25 |
Asos PLC | 341.00 | 7.23 |
Burberry Group PLC | 1,326.50 | 6.29 |
Senior PLC | 198.20 | 5.54 |
Rhi Magnesita N.V. | 3,020.00 | 4.86 |
Pennon Group PLC | 516.00 | 4.50 |
Fallers
Company | Price | % Chg |
---|---|---|
Gsk PLC | 1,358.50 | -3.86 |
Softcat PLC | 1,618.00 | -3.35 |
Bridgepoint Group PLC | 344.39 | -2.93 |
Bloomsbury Publishing PLC | 515.00 | -2.46 |
Atalaya Mining Copper, S.A. | 455.00 | -2.36 |
Mondi PLC | 1,144.20 | -2.00 |