2.25p+0.00 (+0.00%)13 Aug 2024, 10:20
Symphony Environmental Technologies PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 12, 2024 | 2.25p | 2.38p | 2.15p | 2.25p | 29,305 |
Aug 9, 2024 | 2.25p | 2.33p | 2.33p | 2.25p | 105,246 |
Aug 8, 2024 | 2.25p | 2.25p | 2.10p | 2.25p | 354,437 |
Aug 7, 2024 | 2.25p | 2.25p | 2.25p | 2.25p | 220,954 |
Aug 6, 2024 | 2.25p | 2.24p | 2.24p | 2.25p | 50,000 |
Aug 5, 2024 | 2.25p | 2.25p | 2.25p | 2.25p | 3,488 |
Aug 2, 2024 | 2.25p | 2.23p | 2.23p | 2.25p | 25,000 |
Aug 1, 2024 | 2.25p | 2.23p | 2.23p | 2.25p | 48,246 |
Jul 31, 2024 | 2.25p | 2.35p | 2.23p | 2.25p | 4,183 |
Jul 30, 2024 | 2.25p | 2.23p | 2.23p | 2.25p | 73,157 |
Jul 29, 2024 | 2.25p | 2.35p | 2.35p | 2.25p | 38 |
Jul 26, 2024 | 2.25p | 2.23p | 2.23p | 2.25p | 41,749 |
Jul 25, 2024 | 2.25p | 2.25p | 2.15p | 2.25p | 70,168 |
Jul 24, 2024 | 2.25p | 2.00p | 2.00p | 2.25p | 35,000 |
Jul 23, 2024 | 2.25p | 2.40p | 2.13p | 2.25p | 73,992 |
Jul 22, 2024 | 2.25p | 2.25p | 2.25p | 2.25p | 183,569 |
Jul 19, 2024 | 2.35p | 2.49p | 2.49p | 2.25p | 4,767 |
Jul 18, 2024 | 2.25p | 2.39p | 2.25p | 2.25p | 42,754 |
Jul 17, 2024 | 2.25p | 2.38p | 2.01p | 2.25p | 353,914 |
Jul 16, 2024 | 2.25p | 2.50p | 2.01p | 2.25p | 422 |
Jul 15, 2024 | 2.25p | 2.45p | 2.45p | 2.25p | 10,204 |
Jul 12, 2024 | 2.35p | 2.50p | 2.21p | 2.25p | 460,039 |
Jul 11, 2024 | 2.65p | 2.44p | 2.30p | 2.35p | 728,613 |
Jul 10, 2024 | 2.75p | 2.67p | 2.31p | 2.65p | 1,069,630 |
Jul 9, 2024 | 2.75p | 2.77p | 2.51p | 2.75p | 23,464 |
Jul 8, 2024 | 2.75p | 2.80p | 2.50p | 2.75p | 84,411 |
Jul 5, 2024 | 2.75p | 2.50p | 2.50p | 2.75p | 14,409 |
Jul 4, 2024 | 2.75p | 2.61p | 2.51p | 2.75p | 322,541 |
Jul 3, 2024 | 2.75p | 2.85p | 2.58p | 2.75p | 196,269 |
Jul 1, 2024 | 2.75p | 2.88p | 2.58p | 2.75p | 210,740 |
Jun 28, 2024 | 2.75p | 2.90p | 2.55p | 2.75p | 408,872 |
Jun 27, 2024 | 2.65p | 2.51p | 2.51p | 2.65p | 12,053 |
Jun 26, 2024 | 2.65p | 2.65p | 2.50p | 2.65p | 53,381 |
Jun 25, 2024 | 2.65p | 2.65p | 2.51p | 2.65p | 14,239 |
Jun 24, 2024 | 2.65p | 2.69p | 2.50p | 2.65p | 123,247 |
Jun 21, 2024 | 2.65p | 2.79p | 2.54p | 2.65p | 187,467 |
Jun 20, 2024 | 2.65p | 2.69p | 2.69p | 2.65p | 42,602 |
Jun 19, 2024 | 2.65p | 2.54p | 2.54p | 2.65p | 30,010 |
Jun 18, 2024 | 2.65p | 2.54p | 2.54p | 2.65p | 1,392 |
Jun 17, 2024 | 2.75p | 2.80p | 2.53p | 2.65p | 220,000 |
Jun 14, 2024 | 2.75p | 2.53p | 2.53p | 2.75p | 52,336 |
Jun 13, 2024 | 2.75p | 2.77p | 2.53p | 2.75p | 75,000 |
Jun 12, 2024 | 2.75p | 2.78p | 2.53p | 2.75p | 195,101 |
Jun 11, 2024 | 2.75p | 2.83p | 2.53p | 2.75p | 79,404 |
Jun 10, 2024 | 2.75p | 2.99p | 2.99p | 2.75p | 568 |
Jun 7, 2024 | 2.75p | 2.85p | 2.51p | 2.75p | 137,476 |
Jun 6, 2024 | 2.75p | 2.85p | 2.52p | 2.75p | 89,576 |
Jun 5, 2024 | 2.75p | 2.73p | 2.51p | 2.75p | 117,956 |
Jun 3, 2024 | 2.75p | 2.78p | 2.52p | 2.75p | 214,550 |
May 31, 2024 | 2.75p | 2.80p | 2.52p | 2.75p | 226,907 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Just Group PLC | 134.40 | 14.48 |
Bridgepoint Group PLC | 290.80 | 5.75 |
Ip Group PLC | 39.30 | 4.80 |
Bellway PLC | 2,932.00 | 4.12 |
Elementis PLC | 156.60 | 3.16 |
Direct Line Insurance Group PLC | 179.90 | 2.86 |
Fallers
Company | Price | % Chg |
---|---|---|
Crest Nicholson Holdings PLC | 208.80 | -20.73 |
Genuit Group PLC | 443.50 | -4.62 |
Dowlais Group PLC | 58.70 | -4.40 |
W.A.G Payment Solutions PLC | 62.00 | -3.73 |
Marshalls PLC | 322.50 | -3.15 |
Rathbones Group PLC | 1,810.00 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.