Shares Magazine
3.00p+0.25 (+9.09%)10 Apr 2025, 13:50
Symphony Environmental Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 10, 2025 | 2.75p | 3.08p | 2.73p | 3.00p | 271,678 |
| Apr 7, 2025 | 2.75p | 2.51p | 2.50p | 2.75p | 76,622 |
| Apr 4, 2025 | 2.75p | 2.85p | 2.51p | 2.75p | 220,712 |
| Apr 3, 2025 | 2.85p | 2.88p | 2.58p | 2.75p | 155,029 |
| Apr 2, 2025 | 2.85p | 2.88p | 2.70p | 2.85p | 51,795 |
| Apr 1, 2025 | 2.85p | 2.88p | 2.70p | 2.85p | 963 |
| Mar 31, 2025 | 2.85p | 2.92p | 2.70p | 2.85p | 254,845 |
| Mar 28, 2025 | 2.85p | 2.75p | 2.75p | 2.85p | 28,610 |
| Mar 27, 2025 | 2.85p | 2.99p | 2.70p | 2.85p | 16,163 |
| Mar 26, 2025 | 3.05p | 2.92p | 2.73p | 2.85p | 487,939 |
| Mar 25, 2025 | 3.05p | 3.17p | 2.91p | 3.05p | 9,786 |
| Mar 24, 2025 | 3.05p | 3.17p | 2.85p | 3.05p | 149,689 |
| Mar 19, 2025 | 3.05p | 2.95p | 2.85p | 3.05p | 149,269 |
| Mar 18, 2025 | 3.05p | 3.17p | 2.92p | 3.05p | 582 |
| Mar 17, 2025 | 3.10p | 3.27p | 2.98p | 3.05p | 307,274 |
| Mar 14, 2025 | 3.10p | 3.20p | 2.95p | 3.10p | 619,807 |
| Mar 13, 2025 | 3.10p | 3.25p | 2.90p | 3.10p | 1,096,932 |
| Mar 12, 2025 | 3.15p | 3.13p | 3.00p | 3.10p | 181,604 |
| Mar 11, 2025 | 2.95p | 3.40p | 3.00p | 3.00p | 1,425,409 |
| Mar 10, 2025 | 2.85p | 2.75p | 2.70p | 2.85p | 8,009 |
| Mar 7, 2025 | 2.85p | 2.90p | 2.90p | 2.85p | 344 |
| Mar 6, 2025 | 3.15p | 3.00p | 2.75p | 2.85p | 265,608 |
| Mar 5, 2025 | 3.15p | 3.17p | 2.80p | 3.15p | 65,787 |
| Mar 4, 2025 | 3.25p | 3.00p | 2.80p | 3.15p | 115,035 |
| Mar 3, 2025 | 3.15p | 3.37p | 2.81p | 3.25p | 188,132 |
| Feb 28, 2025 | 3.15p | 3.08p | 3.08p | 3.15p | 731 |
| Feb 27, 2025 | 3.15p | 3.17p | 2.80p | 3.15p | 82,993 |
| Feb 26, 2025 | 3.15p | 2.81p | 2.81p | 3.15p | 125,714 |
| Feb 25, 2025 | 3.15p | 2.81p | 2.81p | 3.15p | 10,000 |
| Feb 24, 2025 | 3.15p | 2.86p | 2.81p | 3.15p | 152,292 |
| Feb 21, 2025 | 3.15p | 3.23p | 2.81p | 3.15p | 1,919 |
| Feb 20, 2025 | 3.15p | 2.86p | 2.86p | 3.15p | 14,955 |
| Feb 19, 2025 | 3.15p | 2.86p | 2.86p | 3.15p | 4,050 |
| Feb 18, 2025 | 3.15p | 3.11p | 3.11p | 3.15p | 30,000 |
| Feb 17, 2025 | 3.15p | 3.13p | 2.81p | 3.15p | 154,500 |
| Feb 14, 2025 | 3.15p | 3.35p | 2.82p | 3.15p | 65,994 |
| Feb 13, 2025 | 3.15p | 3.15p | 3.15p | 3.15p | 31,557 |
| Feb 12, 2025 | 2.90p | 2.99p | 2.99p | 3.15p | 120,380 |
| Feb 11, 2025 | 2.90p | 2.99p | 2.80p | 2.90p | 227,300 |
| Feb 10, 2025 | 3.15p | 2.99p | 2.80p | 2.90p | 87,414 |
| Feb 7, 2025 | 3.15p | 3.17p | 2.80p | 3.15p | 875 |
| Feb 6, 2025 | 3.15p | 3.17p | 2.80p | 3.15p | 35,783 |
| Feb 5, 2025 | 3.25p | 3.20p | 2.80p | 3.15p | 165,000 |
| Feb 3, 2025 | 3.25p | 3.22p | 3.00p | 3.25p | 10,049 |
| Jan 30, 2025 | 3.25p | 3.24p | 3.00p | 3.25p | 517,421 |
| Jan 29, 2025 | 3.25p | 3.25p | 3.00p | 3.25p | 197,712 |
| Jan 28, 2025 | 3.25p | 3.38p | 3.15p | 3.25p | 54,106 |
| Jan 27, 2025 | 3.25p | 3.27p | 3.21p | 3.25p | 170,090 |
| Jan 24, 2025 | 3.25p | 3.27p | 3.27p | 3.25p | 37,397 |
| Jan 23, 2025 | 3.40p | 3.40p | 3.27p | 3.25p | 29,759 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.