12.00p-0.60 (-4.62%)18 Jul 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Symphony Environmental Technologies PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 17, 202513.25p13.40p12.53p13.00p89,019
Jul 16, 202513.50p14.00p12.50p13.25p209,157
Jul 15, 202512.75p14.00p12.20p13.50p705,981
Jul 14, 202512.00p13.00p11.60p12.75p331,701
Jul 11, 202512.00p12.98p11.55p12.00p241,458
Jul 10, 202512.00p12.98p11.32p12.00p179,967
Jul 9, 202512.00p12.98p11.12p12.00p38,784
Jul 8, 202512.25p13.70p11.40p12.00p1,391,873
Jul 7, 202512.25p12.90p11.53p12.25p334,322
Jul 4, 202512.50p12.80p11.50p12.25p188,908
Jul 3, 202512.00p12.50p12.02p12.25p132,139
Jul 2, 202512.00p12.50p11.88p12.00p265,831
Jul 1, 202511.25p12.50p11.00p12.00p707,607
Jun 30, 202511.00p12.00p10.76p11.00p422,869
Jun 27, 202511.00p12.00p10.70p11.00p311,238
Jun 26, 202510.25p12.00p9.65p11.00p484,508
Jun 25, 202510.25p10.75p9.62p10.00p439,099
Jun 24, 202510.25p10.99p9.55p10.25p726,129
Jun 23, 20259.00p11.00p8.81p10.25p2,343,791
Jun 20, 20259.00p9.49p8.55p9.00p148,648
Jun 19, 20258.50p9.20p8.02p9.00p576,467
Jun 18, 20257.00p8.50p7.40p8.50p601,607
Jun 17, 20257.00p7.49p6.86p7.00p199,176
Jun 16, 20257.00p7.45p6.75p7.00p159,722
Jun 13, 20257.00p7.45p6.76p7.00p119,364
Jun 12, 20257.50p7.70p6.50p7.00p1,009,602
Jun 11, 20257.75p8.00p7.25p7.50p411,161
Jun 10, 20257.63p7.85p7.26p7.50p669,481
Jun 9, 20257.63p7.60p7.26p7.63p189,289
Jun 6, 20257.63p7.70p7.25p7.63p222,590
Jun 5, 20256.75p7.70p6.66p7.63p1,110,024
Jun 4, 20257.00p7.08p6.81p6.75p45,541
Jun 3, 20257.00p7.14p6.52p7.00p62,327
Jun 2, 20257.00p7.18p6.72p7.00p100,168
May 30, 20257.25p7.49p6.67p7.00p435,813
May 29, 20257.25p7.50p7.00p7.25p91,317
May 28, 20257.50p7.90p7.02p7.25p140,492
May 27, 20257.75p7.58p7.50p7.50p374,841
May 23, 20257.75p8.00p7.50p7.75p92,793
May 22, 20258.00p7.95p7.55p7.75p146,453
May 21, 20258.75p9.00p7.68p8.00p351,131
May 20, 20258.75p9.20p8.00p8.75p690,335
May 19, 20259.00p9.50p8.55p8.75p560,764
May 16, 20258.50p9.50p8.46p9.00p575,790
May 15, 20259.00p9.45p8.36p8.50p1,425,259
May 14, 20258.00p9.34p7.36p8.65p2,161,839
May 13, 20258.25p8.50p7.52p8.00p2,047,277
May 12, 20257.00p8.63p7.00p8.25p2,071,808
May 9, 20257.25p7.51p6.00p7.25p3,046,827
May 8, 20253.25p10.00p3.38p7.25p11,465,983
Showing 1 to 50 of 238
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00