Symphony Environmental Technol Recent Share Price (LSE:SYM)

LSE:SYM - Symphony Environmental Technologies PLC Symphony Environmental Technol
Sector: Materials, Industry: Metal & Glass Containers

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Jan 2024	GBX	6.25	6.49	3.15	3.5	3.5	-2.75 (-44%)	6,722,734
30 Jan 2024	GBX	6.75	7.5	6	6.25	6.25	-0.25 (-3.85%)	1,721,992
29 Jan 2024	GBX	5.985	7	5.985	6.5	6.5	+1 (+18.18%)	1,067,942
26 Jan 2024	GBX	5.475	6	5.475	5.5	5.5	+0.5 (+10%)	234,185
25 Jan 2024	GBX	5	5.48	5	5	5	0.0 (0.0%)	173,710
24 Jan 2024	GBX	5	5.45	4.85	5	5	0.0 (0.0%)	193,646
23 Jan 2024	GBX	4.75	5.33	4.65	5	5	+0.25 (+5.26%)	213,642
22 Jan 2024	GBX	4.75	4.99	4.5	4.75	4.75	0.0 (0.0%)	239,722
19 Jan 2024	GBX	5	5.15	4.65	4.75	4.75	-0.25 (-5%)	440,842
18 Jan 2024	GBX	3.5	5.4	3.4	5	5	+0.75 (+17.65%)	700,004
17 Jan 2024	GBX	4.25	4.4	4.2	4.25	4.25	0.0 (0.0%)	55,502
16 Jan 2024	GBX	4.25	4.45	4.175	4.25	4.25	0.0 (0.0%)	203,251
15 Jan 2024	GBX	4.47	4.5	3.84	4.25	4.25	+0.25 (+6.25%)	415,551
12 Jan 2024	GBX	4	4.15	3.85	4	4	0.0 (0.0%)	140,825
11 Jan 2024	GBX	4	4.48	3.85	4	4	-0.4 (-9.09%)	269,591
10 Jan 2024	GBX	4	4.4	3.86	4.4	4.4	+0.4 (+10%)	55,090
9 Jan 2024	GBX	4	4.24	3.86	4	4	0.0 (0.0%)	2,625
8 Jan 2024	GBX	4	4.395	3.76	4	4	0.0 (0.0%)	178,459
5 Jan 2024	GBX	3.75	4.478	3.5	4	4	+0.25 (+6.67%)	421,006
4 Jan 2024	GBX	3.75	3.8	3.5	3.75	3.75	0.0 (0.0%)	60,520
3 Jan 2024	GBX	3.75	3.92	3.55	3.75	3.75	0.0 (0.0%)	32,308
2 Jan 2024	GBX	3.75	4	3.51	3.75	3.75	0.0 (0.0%)	75,260
29 Dec 2023	GBX	3.75	3.95	3.51	3.75	3.75	0.0 (0.0%)	110,131
28 Dec 2023	GBX	3.75	3.99	3.5	3.75	3.75	0.0 (0.0%)	63,833
27 Dec 2023	GBX	3.75	3.75	3.5	3.75	3.75	-0.25 (-6.25%)	70,219
22 Dec 2023	GBX	4	4	3.6	4	4	0.0 (0.0%)	85,000
21 Dec 2023	GBX	4	4.0726	3.6	4	4	0.0 (0.0%)	108,688
20 Dec 2023	GBX	3.815	4.2	3.815	4	4	+0.25 (+6.67%)	349,606
19 Dec 2023	GBX	3.75	3.847	3.51	3.75	3.75	0.0 (0.0%)	38,671
18 Dec 2023	GBX	3.75	3.99	3.51	3.75	3.75	0.0 (0.0%)	74,588