Supreme (SUP) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Supreme

Date Open High Low Close* Volume
02/02/2023 105.50p 106.00p 101.00p 105.50p 898808
01/02/2023 108.00p 108.00p 105.00p 105.00p 112454
31/01/2023 110.00p 110.00p 106.04p 108.00p 192803
30/01/2023 110.00p 110.90p 109.00p 110.00p 26317
27/01/2023 109.50p 111.00p 108.00p 110.00p 55751
26/01/2023 109.50p 111.00p 108.26p 109.50p 4551
25/01/2023 113.50p 114.00p 107.25p 109.50p 144485
24/01/2023 114.00p 115.80p 113.50p 113.50p 41315
23/01/2023 116.50p 117.00p 112.00p 114.00p 44626
20/01/2023 116.50p 116.74p 115.24p 116.50p 37799
19/01/2023 116.50p 118.00p 115.00p 116.50p 42473
18/01/2023 118.50p 122.50p 115.00p 116.50p 418668
17/01/2023 116.50p 119.50p 115.00p 118.50p 186019
16/01/2023 114.00p 118.95p 114.00p 116.50p 478176
13/01/2023 114.00p 115.00p 113.74p 114.50p 171576
12/01/2023 112.50p 114.90p 110.00p 112.00p 350988
11/01/2023 114.50p 115.00p 112.00p 112.00p 1162841
10/01/2023 108.00p 114.95p 108.00p 114.50p 1029436
09/01/2023 98.00p 104.00p 98.00p 101.50p 532722
06/01/2023 96.50p 99.65p 96.50p 98.00p 128085
05/01/2023 96.50p 98.00p 95.00p 96.50p 33463
04/01/2023 97.00p 97.45p 95.00p 96.50p 73436
03/01/2023 97.00p 99.00p 95.00p 97.00p 91989
30/12/2022 97.00p 99.00p 95.45p 97.00p 1220
29/12/2022 97.00p 97.00p 95.20p 97.00p 63989
28/12/2022 97.00p 99.00p 95.20p 97.00p 34328
23/12/2022 97.00p 97.75p 94.66p 97.00p 18283
22/12/2022 97.00p 99.00p 95.10p 97.00p 40758
21/12/2022 98.50p 99.00p 95.75p 97.00p 36597
20/12/2022 100.50p 100.50p 97.15p 98.50p 42114
19/12/2022 100.50p 102.00p 99.00p 100.50p 100805
16/12/2022 100.50p 101.00p 99.15p 100.50p 87799
15/12/2022 100.50p 101.75p 99.00p 99.00p 22888
14/12/2022 100.50p 102.00p 99.15p 100.50p 25598
13/12/2022 100.50p 102.00p 99.00p 100.50p 59377
12/12/2022 100.50p 102.00p 99.00p 100.50p 31989
09/12/2022 100.00p 102.00p 98.00p 102.00p 89026
08/12/2022 99.50p 101.80p 99.30p 100.00p 117736
07/12/2022 101.00p 103.70p 99.50p 99.50p 9794
06/12/2022 100.00p 103.00p 98.00p 101.00p 2875
05/12/2022 99.50p 102.00p 99.16p 100.00p 138715
02/12/2022 99.50p 102.00p 97.00p 99.50p 625665
01/12/2022 100.50p 102.00p 97.00p 99.50p 703472
30/11/2022 103.50p 103.50p 97.05p 100.50p 209416
29/11/2022 112.00p 117.00p 100.34p 105.00p 323586
28/11/2022 108.00p 110.60p 107.35p 109.00p 66068
25/11/2022 111.50p 113.00p 106.00p 108.00p 272475
24/11/2022 111.50p 113.00p 110.00p 111.50p 35080
23/11/2022 111.50p 113.00p 111.50p 111.50p 25978
22/11/2022 111.50p 112.00p 111.50p 111.50p 123
21/11/2022 111.50p 112.75p 110.88p 111.50p 343
18/11/2022 111.50p 113.00p 110.00p 111.50p 282193
17/11/2022 111.50p 112.50p 110.00p 111.50p 33517
16/11/2022 109.00p 113.00p 109.00p 111.50p 163084
15/11/2022 112.50p 113.00p 108.50p 109.00p 58766
14/11/2022 112.00p 114.85p 112.00p 113.50p 398482
11/11/2022 111.00p 114.00p 110.00p 112.00p 370268
10/11/2022 109.50p 114.00p 108.00p 111.00p 86551
09/11/2022 107.50p 114.74p 107.50p 109.50p 129671
08/11/2022 107.50p 110.00p 107.00p 107.50p 136344
07/11/2022 105.50p 109.77p 105.00p 108.00p 69904
04/11/2022 104.50p 108.85p 104.50p 106.00p 118491
03/11/2022 104.50p 107.00p 101.50p 104.50p 131926
02/11/2022 103.00p 107.00p 103.00p 105.00p 570005
01/11/2022 97.50p 104.80p 97.00p 102.00p 186618
31/10/2022 91.00p 98.70p 91.00p 97.00p 58426
28/10/2022 89.00p 92.00p 88.85p 91.00p 25630
27/10/2022 95.00p 96.00p 88.55p 89.00p 76792
26/10/2022 92.00p 98.00p 92.00p 95.00p 113258
25/10/2022 87.50p 93.80p 86.00p 92.00p 62927
24/10/2022 80.00p 88.75p 80.00p 87.50p 221129
21/10/2022 74.00p 77.50p 73.64p 77.50p 160838
20/10/2022 75.00p 77.00p 73.05p 75.00p 25076
19/10/2022 75.00p 77.00p 73.05p 75.00p 3131
18/10/2022 75.00p 75.00p 73.04p 75.00p 7282
17/10/2022 75.00p 75.00p 73.36p 75.00p 12708
14/10/2022 75.00p 77.00p 73.50p 75.00p 80915
13/10/2022 75.00p 75.00p 73.00p 75.00p 9222
12/10/2022 75.50p 77.00p 73.25p 75.00p 66254
11/10/2022 75.50p 77.00p 74.11p 75.50p 12495
10/10/2022 75.00p 77.00p 73.60p 75.50p 17354
07/10/2022 72.50p 75.00p 72.00p 75.00p 303458
06/10/2022 73.00p 73.60p 72.14p 72.50p 191852
05/10/2022 74.00p 76.00p 72.36p 74.00p 66111
04/10/2022 73.50p 76.00p 72.00p 74.50p 93307
03/10/2022 74.00p 75.00p 70.00p 73.50p 50471
30/09/2022 76.00p 80.00p 73.10p 74.00p 72189
29/09/2022 79.50p 80.00p 75.00p 76.00p 87525
28/09/2022 82.00p 82.00p 77.24p 79.50p 82177
27/09/2022 85.00p 87.00p 82.00p 82.00p 52200
26/09/2022 85.00p 87.00p 83.10p 85.00p 23815
23/09/2022 86.00p 87.00p 83.10p 85.00p 89419
22/09/2022 86.00p 87.00p 85.00p 85.00p 83038
21/09/2022 86.00p 87.00p 85.00p 86.00p 91325
20/09/2022 86.00p 87.00p 85.00p 86.00p 106026
16/09/2022 86.00p 87.00p 85.00p 86.00p 228663
15/09/2022 91.50p 93.60p 85.00p 87.00p 177552
14/09/2022 88.00p 88.00p 86.00p 88.00p 68401
13/09/2022 88.00p 89.00p 86.40p 88.00p 76684
12/09/2022 88.00p 90.00p 86.00p 88.00p 89122
09/09/2022 87.00p 89.00p 85.00p 85.00p 68264
08/09/2022 87.00p 89.00p 85.65p 87.00p 7017
07/09/2022 87.00p 89.00p 85.25p 87.00p 61922
06/09/2022 87.00p 89.00p 85.00p 87.00p 19892
05/09/2022 84.50p 89.00p 83.00p 87.00p 89686
02/09/2022 87.50p 88.00p 83.00p 85.00p 90422
01/09/2022 93.00p 93.00p 86.20p 88.00p 143247
31/08/2022 95.00p 97.00p 93.00p 95.00p 68458
30/08/2022 98.00p 98.00p 93.50p 95.00p 95537
26/08/2022 97.50p 100.00p 95.25p 98.00p 37922
25/08/2022 93.50p 100.00p 93.05p 97.50p 98796
24/08/2022 93.50p 95.00p 92.00p 93.50p 212405
23/08/2022 96.50p 98.00p 93.00p 93.50p 55673
22/08/2022 110.00p 110.64p 95.00p 96.50p 592132
19/08/2022 110.50p 110.85p 109.00p 110.00p 116415
18/08/2022 110.50p 112.50p 106.50p 110.00p 379880
17/08/2022 110.50p 111.80p 106.00p 110.50p 40410
16/08/2022 112.50p 115.00p 106.00p 110.50p 150605
15/08/2022 106.50p 115.00p 106.20p 112.00p 301097
12/08/2022 106.00p 108.00p 105.36p 108.00p 233104
11/08/2022 105.50p 109.00p 103.32p 108.00p 205150
10/08/2022 105.00p 108.00p 102.80p 106.00p 150030
09/08/2022 103.50p 107.00p 100.00p 104.00p 120111
08/08/2022 101.00p 105.00p 100.50p 101.50p 91494
05/08/2022 100.00p 103.44p 98.00p 101.00p 29856
04/08/2022 100.00p 101.25p 98.00p 100.00p 13980
03/08/2022 100.00p 101.67p 98.00p 100.00p 82176
02/08/2022 100.00p 101.44p 98.00p 100.00p 47296
01/08/2022 101.00p 103.74p 98.00p 100.00p 178834
29/07/2022 99.50p 102.61p 97.00p 99.50p 81894
28/07/2022 101.50p 101.75p 97.04p 98.00p 107896
27/07/2022 101.50p 103.00p 98.33p 101.50p 31814
26/07/2022 99.50p 101.50p 97.00p 101.50p 140234
25/07/2022 104.50p 105.00p 97.13p 98.50p 405530
22/07/2022 100.00p 108.00p 98.05p 104.50p 203002
21/07/2022 93.50p 103.50p 93.50p 100.50p 94349
20/07/2022 93.50p 97.00p 90.00p 94.00p 10736
19/07/2022 94.00p 97.50p 93.50p 93.50p 25796
18/07/2022 93.50p 97.50p 88.11p 93.50p 353431
15/07/2022 88.00p 90.00p 87.20p 88.50p 46540
14/07/2022 87.00p 90.00p 84.00p 87.50p 296882
13/07/2022 88.00p 90.00p 83.00p 87.00p 41657
12/07/2022 82.50p 90.00p 81.75p 88.00p 130453
11/07/2022 90.00p 122.50p 80.24p 82.50p 800498
08/07/2022 76.50p 89.00p 75.90p 88.00p 2232647
07/07/2022 80.00p 80.00p 71.00p 76.00p 2767421
06/07/2022 83.50p 85.00p 78.44p 79.50p 1470499
05/07/2022 110.00p 110.00p 78.00p 86.00p 1815301
04/07/2022 125.00p 127.44p 124.00p 126.00p 1065234
01/07/2022 125.00p 126.00p 123.00p 126.00p 18884
30/06/2022 129.50p 129.50p 123.20p 125.00p 252807
29/06/2022 124.50p 130.50p 123.90p 129.50p 3901156
28/06/2022 124.00p 125.64p 123.75p 124.50p 33162
27/06/2022 119.50p 128.00p 119.50p 124.00p 110792
24/06/2022 117.50p 121.00p 117.00p 119.50p 50927
23/06/2022 117.00p 119.00p 114.00p 118.00p 221778
22/06/2022 118.50p 120.00p 116.00p 117.00p 156949
21/06/2022 120.50p 121.00p 119.10p 120.50p 171023
20/06/2022 125.00p 125.00p 118.00p 120.50p 80998
17/06/2022 126.00p 126.50p 123.00p 125.00p 152675
16/06/2022 126.00p 127.00p 125.00p 126.00p 207578
15/06/2022 126.50p 127.34p 125.00p 125.00p 26155
14/06/2022 128.50p 129.34p 123.11p 127.00p 566354
13/06/2022 132.00p 137.00p 127.03p 128.50p 413892
10/06/2022 131.50p 135.00p 129.75p 132.00p 484364
09/06/2022 127.00p 131.50p 127.00p 130.50p 1570579
08/06/2022 126.00p 128.75p 125.00p 127.00p 417325
07/06/2022 127.50p 129.00p 125.00p 126.00p 43000
06/06/2022 122.00p 129.60p 120.00p 129.00p 210934
01/06/2022 119.00p 124.24p 118.00p 123.00p 261567
31/05/2022 120.00p 120.00p 115.36p 119.00p 382840
30/05/2022 120.00p 120.00p 118.00p 120.00p 155872
27/05/2022 120.50p 122.00p 119.50p 119.50p 715389
26/05/2022 123.00p 123.50p 119.00p 119.00p 463599
25/05/2022 124.50p 125.00p 121.00p 123.00p 215504
24/05/2022 126.00p 126.00p 123.10p 124.50p 104234
23/05/2022 125.50p 126.00p 123.00p 126.00p 576056
20/05/2022 126.00p 128.00p 123.00p 125.50p 160224
19/05/2022 127.50p 128.00p 123.00p 126.00p 138516
18/05/2022 129.00p 129.00p 128.00p 129.00p 382429
17/05/2022 128.50p 129.24p 128.00p 129.00p 1081910
16/05/2022 127.00p 128.98p 126.00p 128.50p 439704
13/05/2022 127.50p 127.66p 126.00p 126.00p 71362
12/05/2022 131.50p 133.00p 126.00p 127.00p 415439
11/05/2022 134.50p 135.00p 131.25p 132.00p 178988
10/05/2022 135.50p 139.00p 133.00p 134.00p 336406
09/05/2022 137.00p 139.00p 133.05p 135.00p 2549091
06/05/2022 139.00p 139.96p 136.50p 137.00p 191469
05/05/2022 144.00p 144.00p 138.00p 139.00p 128776
04/05/2022 148.50p 148.50p 141.50p 144.00p 187495
03/05/2022 152.50p 152.50p 145.00p 148.50p 117196
29/04/2022 151.00p 154.00p 150.00p 152.50p 73786
28/04/2022 156.50p 156.50p 150.00p 151.00p 106554
27/04/2022 162.00p 163.75p 152.56p 156.50p 142814
26/04/2022 158.00p 165.20p 156.00p 156.00p 45832
25/04/2022 159.00p 161.24p 156.00p 156.00p 1603447
22/04/2022 163.00p 170.00p 159.20p 163.00p 152003
21/04/2022 158.00p 166.00p 156.00p 162.00p 1125928
20/04/2022 156.50p 165.00p 155.00p 158.00p 41145
19/04/2022 153.50p 163.00p 153.50p 156.50p 132745

*Close Price adjusted for both dividends and splits