Supply@Me Capital (SYME) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Supply@Me Capital

Date Open High Low Close* Volume
06/12/2016 17.60p 17.60p 15.53p 15.53p 3019
05/12/2016 14.49p 14.49p 12.88p 14.49p 21685
02/12/2016 14.49p 14.49p 12.88p 14.49p 6039
01/12/2016 14.49p 14.66p 14.49p 14.49p 7258
30/11/2016 14.49p 14.49p 12.88p 14.49p 21393
29/11/2016 14.49p 14.49p 14.49p 14.49p 0
28/11/2016 13.46p 15.73p 13.46p 14.49p 97899
25/11/2016 13.46p 14.49p 13.00p 13.46p 108819
24/11/2016 17.60p 17.60p 12.96p 13.46p 112243
23/11/2016 14.49p 17.39p 12.83p 13.46p 450075
22/11/2016 11.39p 14.49p 11.18p 14.49p 403156
21/11/2016 11.39p 11.39p 11.39p 11.39p 0
18/11/2016 11.39p 11.39p 10.35p 11.39p 37516
17/11/2016 11.39p 11.39p 10.76p 11.39p 4534
16/11/2016 11.39p 11.39p 11.39p 11.39p 0
15/11/2016 11.39p 11.39p 10.37p 11.39p 1575
14/11/2016 11.39p 11.39p 10.37p 11.39p 1268
11/11/2016 11.39p 11.39p 9.52p 11.39p 36804
10/11/2016 11.39p 11.39p 9.52p 11.39p 48309
09/11/2016 11.39p 11.39p 9.11p 11.39p 4417
08/11/2016 11.39p 11.39p 9.52p 11.39p 57588
07/11/2016 12.42p 12.42p 11.39p 11.39p 0
04/11/2016 12.42p 12.42p 12.42p 12.42p 0
03/11/2016 12.42p 12.42p 11.39p 12.42p 8700
02/11/2016 12.42p 12.42p 10.35p 12.42p 13247
01/11/2016 12.42p 12.63p 10.35p 12.42p 24299
31/10/2016 12.42p 12.42p 12.42p 12.42p 0
28/10/2016 12.42p 12.42p 12.42p 12.42p 0
27/10/2016 12.42p 12.42p 12.42p 12.42p 0
26/10/2016 12.42p 12.42p 12.42p 12.42p 0
25/10/2016 12.42p 13.25p 10.76p 12.42p 40464
24/10/2016 12.42p 12.42p 12.42p 12.42p 0
21/10/2016 11.39p 12.42p 10.76p 12.42p 52480
20/10/2016 11.39p 11.39p 10.93p 11.39p 120931
19/10/2016 11.39p 11.39p 10.35p 11.39p 10431
18/10/2016 11.39p 11.39p 11.39p 11.39p 0
17/10/2016 11.39p 11.39p 10.35p 11.39p 0
14/10/2016 11.39p 11.39p 11.39p 11.39p 0
13/10/2016 11.39p 11.39p 10.76p 11.39p 484
12/10/2016 11.39p 11.39p 10.37p 11.39p 121
11/10/2016 11.39p 11.39p 10.37p 11.39p 1328
10/10/2016 11.39p 11.39p 10.35p 11.39p 8273
07/10/2016 11.39p 11.39p 8.91p 11.39p 69455
06/10/2016 9.32p 11.39p 9.19p 11.39p 138721
05/10/2016 10.35p 10.35p 8.28p 9.32p 306795
04/10/2016 10.35p 10.35p 8.36p 10.35p 30749
03/10/2016 10.35p 10.89p 8.36p 10.35p 91897
30/09/2016 10.35p 11.22p 8.36p 10.35p 38782
29/09/2016 10.35p 11.22p 9.11p 10.35p 49345
28/09/2016 10.35p 11.56p 9.11p 10.35p 105739
27/09/2016 12.42p 12.42p 9.11p 10.35p 114133
26/09/2016 12.42p 13.25p 10.76p 12.42p 51932
23/09/2016 12.42p 13.81p 10.76p 12.42p 218589
22/09/2016 13.46p 13.46p 8.28p 12.42p 1267264
21/09/2016 13.46p 13.46p 12.42p 13.46p 16600
20/09/2016 13.46p 13.46p 12.42p 13.46p 18298
19/09/2016 13.46p 13.46p 12.42p 13.46p 3019
16/09/2016 13.46p 14.08p 12.63p 13.46p 15384
15/09/2016 13.46p 14.08p 12.83p 13.46p 22545
14/09/2016 13.46p 14.28p 12.83p 13.46p 15773
13/09/2016 13.46p 14.28p 13.46p 13.46p 2252
12/09/2016 14.49p 14.49p 13.25p 13.46p 116148
09/09/2016 14.49p 15.73p 14.08p 14.49p 30944
08/09/2016 13.46p 14.49p 13.46p 14.49p 15096
07/09/2016 14.49p 14.49p 12.42p 13.46p 63118
06/09/2016 14.49p 14.49p 12.89p 14.49p 16567
05/09/2016 14.49p 14.90p 12.37p 14.49p 63260
02/09/2016 14.49p 15.73p 13.25p 14.49p 53480
01/09/2016 14.49p 16.15p 14.49p 14.49p 3623
31/08/2016 14.49p 16.39p 13.41p 14.49p 8741
30/08/2016 14.49p 16.39p 14.49p 14.49p 3514
26/08/2016 14.49p 14.49p 13.41p 14.49p 56
25/08/2016 14.49p 14.49p 14.49p 14.49p 0
24/08/2016 14.49p 16.39p 13.04p 14.49p 20191
23/08/2016 14.49p 16.39p 14.49p 14.49p 3013
22/08/2016 14.49p 16.39p 13.66p 14.49p 12317
19/08/2016 14.49p 16.48p 13.66p 14.49p 26027
18/08/2016 14.49p 16.48p 13.66p 14.49p 14701
17/08/2016 15.53p 16.56p 12.42p 14.49p 36246
16/08/2016 15.53p 15.53p 14.90p 15.53p 13999
15/08/2016 15.53p 16.10p 14.49p 15.53p 5288
12/08/2016 15.53p 16.56p 15.53p 15.53p 0
11/08/2016 15.53p 15.53p 15.53p 15.53p 0
10/08/2016 16.56p 16.56p 13.66p 15.53p 12077
09/08/2016 17.60p 17.60p 13.25p 16.56p 45762
08/08/2016 14.49p 18.63p 14.49p 17.60p 36835
05/08/2016 14.49p 19.46p 13.25p 14.49p 73051
04/08/2016 14.49p 15.73p 12.83p 14.49p 18299
03/08/2016 14.49p 14.49p 14.49p 14.49p 0
02/08/2016 15.53p 15.53p 14.49p 14.49p 45874
01/08/2016 15.53p 15.53p 13.25p 15.53p 15542
29/07/2016 16.56p 16.56p 14.57p 15.53p 6039
28/07/2016 16.56p 16.56p 16.56p 16.56p 0
27/07/2016 17.60p 17.60p 16.56p 16.56p 33212
26/07/2016 17.60p 17.60p 16.56p 17.60p 3053
25/07/2016 17.60p 17.60p 16.56p 17.60p 16292
22/07/2016 17.60p 17.60p 14.16p 17.60p 48574
21/07/2016 17.60p 17.60p 16.56p 17.60p 27747
20/07/2016 15.53p 18.22p 12.83p 17.60p 496724
19/07/2016 19.67p 19.67p 10.35p 15.53p 684490
18/07/2016 19.67p 19.67p 18.63p 19.67p 16392
15/07/2016 19.67p 19.67p 16.39p 19.67p 10591
14/07/2016 22.77p 22.77p 22.77p 22.77p 0
13/07/2016 22.77p 22.77p 20.70p 22.77p 755
12/07/2016 22.77p 22.77p 22.77p 22.77p 0
11/07/2016 22.77p 22.77p 20.70p 22.77p 7760
08/07/2016 22.77p 22.77p 20.70p 22.77p 8753
07/07/2016 22.77p 22.77p 22.77p 22.77p 0
06/07/2016 22.77p 22.77p 20.70p 22.77p 209
05/07/2016 22.77p 22.77p 22.77p 22.77p 0
04/07/2016 19.67p 22.77p 18.63p 22.77p 54337
01/07/2016 22.77p 22.77p 16.56p 19.67p 32743
30/06/2016 22.77p 22.77p 22.77p 22.77p 0
29/06/2016 22.77p 22.77p 16.56p 22.77p 18720
28/06/2016 22.77p 22.77p 20.70p 22.77p 893
27/06/2016 22.77p 24.01p 20.70p 22.77p 56763
24/06/2016 22.77p 22.77p 19.04p 22.77p 9572
23/06/2016 23.81p 23.81p 22.77p 23.81p 666
22/06/2016 23.81p 23.81p 23.18p 23.81p 679
21/06/2016 23.81p 24.01p 23.81p 23.81p 77877
20/06/2016 23.81p 23.81p 22.77p 23.81p 19322
17/06/2016 23.81p 23.81p 23.81p 23.81p 0
16/06/2016 23.81p 23.81p 22.77p 23.81p 4831
15/06/2016 23.81p 23.81p 22.77p 23.81p 2778
14/06/2016 23.81p 23.81p 23.81p 23.81p 0
13/06/2016 23.81p 23.81p 23.81p 23.81p 0
10/06/2016 23.81p 23.81p 22.77p 23.81p 1812
09/06/2016 23.81p 23.91p 22.85p 23.81p 679
08/06/2016 23.81p 23.81p 22.85p 23.81p 9233
07/06/2016 23.81p 24.22p 22.94p 23.81p 3066
06/06/2016 22.77p 24.22p 21.94p 23.81p 48949
03/06/2016 21.74p 24.01p 21.74p 22.77p 85497
02/06/2016 21.74p 22.60p 21.11p 21.74p 7421
01/06/2016 23.81p 23.81p 20.70p 21.74p 37708
31/05/2016 23.81p 23.93p 22.77p 23.81p 16159
27/05/2016 23.81p 23.81p 23.60p 23.81p 9146
26/05/2016 23.81p 23.81p 23.76p 23.81p 4780
25/05/2016 25.88p 25.88p 20.70p 23.81p 118678
24/05/2016 27.95p 27.95p 25.05p 25.88p 51665
23/05/2016 27.95p 27.95p 26.91p 27.95p 21332
20/05/2016 27.95p 27.95p 27.12p 27.95p 1359
19/05/2016 25.88p 28.98p 25.88p 27.95p 46828
18/05/2016 25.88p 26.50p 24.84p 25.88p 14908
17/05/2016 34.16p 34.16p 24.84p 25.88p 170114
16/05/2016 34.16p 34.16p 34.16p 34.16p 0
13/05/2016 34.16p 34.78p 33.12p 34.16p 18152
12/05/2016 34.16p 34.16p 33.12p 34.16p 5217
11/05/2016 35.19p 36.85p 33.12p 34.16p 32290
10/05/2016 38.30p 38.30p 33.12p 35.19p 51990
09/05/2016 38.30p 38.30p 35.19p 38.30p 4275
06/05/2016 42.44p 42.44p 33.53p 35.19p 144055
05/05/2016 44.51p 44.51p 40.16p 42.44p 11591
04/05/2016 44.51p 44.51p 44.30p 44.51p 3742
03/05/2016 45.54p 45.54p 43.47p 44.51p 14232
29/04/2016 43.47p 47.16p 42.64p 45.54p 101577
28/04/2016 45.54p 46.37p 41.40p 43.47p 56762
27/04/2016 44.51p 48.85p 41.40p 45.54p 82813
26/04/2016 42.44p 45.54p 42.23p 44.51p 87086
25/04/2016 39.33p 45.54p 38.61p 42.44p 70975
22/04/2016 41.40p 43.06p 37.67p 39.33p 36334
21/04/2016 38.30p 43.26p 35.19p 41.40p 51510
20/04/2016 38.30p 38.30p 35.19p 38.30p 9859
19/04/2016 38.30p 38.67p 35.36p 38.30p 18153
18/04/2016 39.33p 39.33p 35.36p 38.30p 25515
15/04/2016 36.23p 41.32p 35.60p 38.30p 45054
14/04/2016 39.33p 41.19p 35.19p 36.23p 48713
13/04/2016 40.37p 43.47p 37.26p 39.33p 120619
12/04/2016 30.02p 44.71p 29.40p 40.37p 208103
11/04/2016 32.09p 32.29p 25.25p 30.02p 129733
08/04/2016 33.12p 36.64p 30.22p 32.09p 126332
07/04/2016 24.84p 40.16p 24.84p 33.12p 583249
06/04/2016 16.56p 33.12p 16.56p 23.81p 474851
05/04/2016 15.53p 18.63p 14.17p 16.56p 92791
04/04/2016 15.53p 16.56p 15.53p 15.53p 0
01/04/2016 15.53p 18.05p 14.08p 15.53p 3321
31/03/2016 15.53p 18.17p 15.53p 15.53p 374
30/03/2016 15.53p 18.17p 12.42p 15.53p 13923
29/03/2016 15.53p 16.64p 13.66p 15.53p 19789
24/03/2016 15.53p 16.64p 15.53p 15.53p 1457
23/03/2016 15.53p 15.53p 13.66p 15.53p 850
22/03/2016 15.53p 15.53p 13.74p 15.53p 27174
21/03/2016 15.53p 16.56p 13.66p 15.53p 6
18/03/2016 15.53p 16.73p 14.49p 15.53p 17512
17/03/2016 15.53p 15.53p 15.53p 15.53p 0
16/03/2016 15.53p 16.81p 13.79p 15.53p 30814
15/03/2016 16.56p 17.10p 14.08p 15.53p 56919
14/03/2016 17.60p 18.63p 14.54p 16.56p 40451
11/03/2016 17.60p 19.04p 15.73p 17.60p 34096
10/03/2016 19.67p 20.00p 15.48p 17.60p 74428
09/03/2016 17.60p 24.84p 16.98p 20.70p 110474
08/03/2016 17.60p 18.63p 16.56p 16.56p 8770
07/03/2016 18.63p 18.63p 16.56p 17.60p 9058
04/03/2016 18.63p 19.29p 16.60p 18.63p 2624
03/03/2016 17.60p 20.70p 15.32p 18.63p 45359
02/03/2016 17.60p 20.53p 15.32p 17.60p 31786
01/03/2016 17.60p 19.67p 14.90p 17.60p 103983
29/02/2016 14.49p 19.67p 14.49p 17.60p 48613
26/02/2016 16.56p 16.95p 12.50p 13.46p 287088
25/02/2016 20.70p 20.70p 13.46p 16.56p 106677
24/02/2016 16.56p 21.69p 16.56p 20.70p 44821

*Close Price adjusted for both dividends and splits