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
12/05/2015 26.91p 26.91p 25.88p 25.88p 751
11/05/2015 26.91p 26.91p 23.18p 26.91p 11213
08/05/2015 26.91p 26.91p 24.85p 26.91p 4025
07/05/2015 26.91p 26.91p 26.91p 26.91p 0
06/05/2015 26.91p 28.10p 26.91p 26.91p 10793
05/05/2015 26.91p 26.91p 24.84p 26.91p 6397
01/05/2015 27.95p 27.95p 24.84p 26.91p 9212
30/04/2015 27.95p 27.95p 25.01p 27.95p 482
29/04/2015 27.95p 27.95p 25.01p 27.95p 302
28/04/2015 27.95p 27.95p 27.95p 27.95p 0
27/04/2015 27.95p 27.95p 24.96p 27.95p 86
24/04/2015 27.95p 27.95p 27.95p 27.95p 0
23/04/2015 27.95p 29.39p 25.01p 27.95p 1691
22/04/2015 27.95p 27.95p 27.95p 27.95p 0
21/04/2015 27.95p 27.95p 27.95p 27.95p 0
20/04/2015 27.95p 27.95p 25.01p 27.95p 2717
17/04/2015 27.95p 27.95p 27.95p 27.95p 0
16/04/2015 28.98p 28.98p 25.67p 27.95p 12077
15/04/2015 28.98p 32.29p 28.98p 28.98p 19046
14/04/2015 28.98p 31.05p 28.98p 28.98p 14099
13/04/2015 28.98p 30.59p 25.01p 28.98p 5869
10/04/2015 27.95p 27.95p 24.68p 27.95p 5589
09/04/2015 27.95p 27.95p 25.56p 27.95p 181
08/04/2015 27.95p 27.95p 27.95p 27.95p 0
07/04/2015 27.95p 29.39p 27.95p 27.95p 93
02/04/2015 31.05p 31.33p 26.08p 27.95p 12145
01/04/2015 26.91p 33.01p 26.91p 31.05p 9039
31/03/2015 25.88p 28.90p 24.39p 26.91p 6516
30/03/2015 25.88p 25.88p 21.11p 25.88p 3321
27/03/2015 21.74p 21.74p 21.74p 21.74p 0
26/03/2015 21.74p 21.74p 21.01p 21.74p 426
25/03/2015 21.74p 24.84p 21.74p 21.74p 0
24/03/2015 21.74p 22.77p 21.01p 21.74p 2984
23/03/2015 21.74p 21.74p 21.74p 21.74p 0
20/03/2015 21.74p 22.77p 21.74p 21.74p 1661
19/03/2015 21.74p 21.74p 20.70p 21.74p 150
18/03/2015 23.81p 24.84p 21.74p 21.74p 4227
17/03/2015 22.77p 23.81p 22.77p 23.81p 1189
16/03/2015 23.81p 23.81p 23.81p 23.81p 0
13/03/2015 23.81p 23.81p 23.08p 23.81p 9045
12/03/2015 23.81p 23.81p 23.08p 23.81p 2943
11/03/2015 23.81p 23.81p 22.81p 23.81p 4
10/03/2015 23.81p 23.81p 23.08p 23.81p 3440
09/03/2015 23.81p 23.81p 22.77p 23.81p 2452
06/03/2015 23.81p 23.81p 23.18p 23.81p 237
05/03/2015 23.81p 23.81p 23.81p 23.81p 0
04/03/2015 23.81p 23.81p 20.70p 23.81p 3366
03/03/2015 23.81p 23.81p 22.77p 23.81p 3321
02/03/2015 23.81p 23.81p 23.18p 23.81p 604
27/02/2015 25.88p 25.88p 22.77p 23.81p 4293
26/02/2015 25.88p 25.88p 22.94p 25.88p 98
25/02/2015 25.88p 25.88p 22.94p 25.88p 5201
24/02/2015 25.88p 25.88p 22.89p 25.88p 433
23/02/2015 25.88p 25.88p 25.88p 25.88p 0
20/02/2015 25.88p 25.88p 22.94p 25.88p 3081
19/02/2015 25.88p 25.88p 25.88p 25.88p 0
18/02/2015 23.81p 25.88p 20.70p 25.88p 27084
17/02/2015 23.81p 23.81p 22.77p 23.81p 5698
16/02/2015 25.88p 25.88p 22.77p 23.81p 7464
13/02/2015 23.81p 23.81p 23.81p 23.81p 0
12/02/2015 23.81p 24.43p 22.85p 23.81p 1757
11/02/2015 25.88p 27.32p 22.77p 23.81p 46584
10/02/2015 25.88p 25.88p 25.88p 25.88p 0
09/02/2015 25.88p 25.88p 25.88p 25.88p 0
06/02/2015 25.88p 25.88p 22.77p 25.88p 26456
05/02/2015 25.88p 26.91p 24.92p 25.88p 1911
04/02/2015 25.88p 25.88p 25.88p 25.88p 0
03/02/2015 30.02p 30.02p 25.88p 25.88p 12802
02/02/2015 30.02p 30.02p 26.91p 30.02p 11350
30/01/2015 30.02p 30.02p 30.02p 30.02p 0
29/01/2015 30.02p 30.02p 28.98p 30.02p 2091
28/01/2015 30.02p 30.55p 26.91p 30.02p 15954
27/01/2015 32.09p 32.09p 30.02p 30.02p 2415
26/01/2015 32.09p 32.09p 32.09p 32.09p 0
23/01/2015 32.09p 32.09p 31.05p 32.09p 0
22/01/2015 32.09p 32.09p 31.13p 32.09p 189
21/01/2015 32.09p 32.09p 32.09p 32.09p 0
20/01/2015 32.09p 32.09p 32.09p 32.09p 0
19/01/2015 32.09p 32.09p 31.05p 32.09p 0
16/01/2015 31.05p 31.05p 31.05p 31.05p 0
15/01/2015 31.05p 31.05p 27.66p 31.05p 1510
14/01/2015 31.05p 31.05p 30.47p 31.05p 9058
13/01/2015 31.05p 31.05p 31.05p 31.05p 0
12/01/2015 31.05p 31.05p 31.05p 31.05p 0
09/01/2015 31.05p 31.05p 31.05p 31.05p 4529
08/01/2015 31.05p 31.05p 31.05p 31.05p 0
07/01/2015 31.05p 31.05p 31.05p 31.05p 0
06/01/2015 31.05p 31.05p 30.47p 31.05p 845
05/01/2015 31.05p 31.05p 30.47p 31.05p 5724
02/01/2015 31.05p 31.05p 31.05p 31.05p 0
31/12/2014 31.05p 31.05p 31.05p 31.05p 0
30/12/2014 31.05p 31.05p 30.66p 31.05p 469
29/12/2014 31.05p 31.05p 31.05p 31.05p 0
24/12/2014 31.05p 31.05p 31.05p 31.05p 0
23/12/2014 31.05p 33.12p 30.64p 31.05p 6039
22/12/2014 31.05p 31.05p 30.64p 31.05p 503
19/12/2014 31.05p 33.12p 30.64p 31.05p 1632
18/12/2014 31.05p 33.12p 31.05p 31.05p 3019
17/12/2014 34.16p 34.16p 28.98p 31.05p 8401
16/12/2014 30.02p 30.02p 29.39p 30.02p 7284
15/12/2014 30.02p 30.02p 29.56p 30.02p 2231
12/12/2014 30.02p 30.02p 29.56p 30.02p 2722
11/12/2014 30.02p 30.02p 30.02p 30.02p 0
10/12/2014 30.02p 31.05p 29.56p 30.02p 1057
09/12/2014 30.02p 31.05p 30.02p 30.02p 906
08/12/2014 32.09p 33.12p 29.39p 30.02p 377
05/12/2014 28.98p 28.98p 28.15p 28.98p 6039
04/12/2014 28.98p 28.98p 28.98p 28.98p 0
03/12/2014 28.98p 28.98p 28.98p 28.98p 0
02/12/2014 28.98p 28.98p 28.98p 28.98p 0
01/12/2014 28.98p 28.98p 28.98p 28.98p 0
28/11/2014 27.95p 30.02p 27.95p 28.98p 0
27/11/2014 27.95p 28.98p 27.95p 27.95p 6642
26/11/2014 27.95p 27.95p 26.91p 27.95p 4529
25/11/2014 27.95p 30.02p 27.95p 27.95p 1510
24/11/2014 27.95p 27.95p 27.53p 27.95p 1640
21/11/2014 27.95p 27.95p 27.54p 27.95p 60
20/11/2014 27.95p 27.95p 27.95p 27.95p 0
19/11/2014 27.95p 27.95p 27.32p 27.95p 6113
18/11/2014 27.95p 27.95p 27.95p 27.95p 0
17/11/2014 27.95p 28.98p 26.91p 27.95p 16953
14/11/2014 27.95p 27.95p 27.95p 27.95p 0
13/11/2014 27.95p 27.95p 26.99p 27.95p 4
12/11/2014 27.95p 27.95p 27.32p 27.95p 4026
11/11/2014 27.95p 27.95p 27.95p 27.95p 0
10/11/2014 27.95p 27.95p 26.99p 27.95p 190
07/11/2014 27.95p 27.95p 27.95p 27.95p 0
06/11/2014 27.95p 27.95p 27.95p 27.95p 0
05/11/2014 27.95p 27.95p 27.95p 27.95p 0
04/11/2014 27.95p 27.95p 27.95p 27.95p 0
03/11/2014 27.95p 27.95p 27.95p 27.95p 0
31/10/2014 28.98p 28.98p 26.99p 27.95p 626
30/10/2014 28.98p 28.98p 28.98p 28.98p 0
29/10/2014 28.98p 28.98p 26.99p 28.98p 3
28/10/2014 31.05p 31.05p 25.88p 28.98p 6039
27/10/2014 31.05p 31.05p 31.05p 31.05p 0
24/10/2014 31.05p 31.05p 29.06p 31.05p 885
23/10/2014 28.98p 28.98p 26.99p 28.98p 610
22/10/2014 28.98p 28.98p 28.98p 28.98p 0
21/10/2014 28.98p 28.98p 28.98p 28.98p 0
20/10/2014 28.98p 28.98p 28.98p 28.98p 0
17/10/2014 28.98p 28.98p 28.98p 28.98p 0
16/10/2014 28.98p 28.98p 26.99p 28.98p 4267
15/10/2014 28.98p 28.98p 27.08p 28.98p 1847
14/10/2014 28.98p 28.98p 28.98p 28.98p 0
13/10/2014 28.98p 28.98p 27.08p 28.98p 3111
10/10/2014 28.98p 28.98p 28.98p 28.98p 0
09/10/2014 28.98p 28.98p 27.08p 28.98p 1710
08/10/2014 28.98p 29.39p 26.99p 28.98p 4720
07/10/2014 28.98p 28.98p 28.98p 28.98p 0
06/10/2014 30.02p 31.05p 28.98p 28.98p 39281
03/10/2014 30.02p 31.05p 29.06p 30.02p 13189
02/10/2014 31.05p 31.05p 28.98p 30.02p 2234
01/10/2014 31.05p 31.05p 31.05p 31.05p 0
30/09/2014 32.09p 32.09p 28.98p 31.05p 7255
29/09/2014 34.16p 34.16p 31.05p 32.09p 2415
26/09/2014 34.16p 34.16p 34.16p 34.16p 0
25/09/2014 34.16p 34.16p 32.09p 34.16p 2771
24/09/2014 34.16p 34.36p 34.16p 34.16p 14660
23/09/2014 34.16p 34.16p 34.16p 34.16p 0
22/09/2014 34.16p 34.16p 34.16p 34.16p 0
19/09/2014 34.16p 34.36p 34.16p 34.16p 181
18/09/2014 34.16p 34.16p 34.16p 34.16p 0
17/09/2014 34.16p 34.16p 34.16p 34.16p 0
16/09/2014 34.16p 34.36p 33.12p 34.16p 1767
15/09/2014 34.16p 34.36p 33.12p 34.16p 2339
12/09/2014 34.16p 34.16p 34.16p 34.16p 0
11/09/2014 34.16p 34.16p 34.16p 34.16p 0
10/09/2014 34.16p 34.98p 33.12p 34.16p 6947
09/09/2014 38.30p 38.30p 33.12p 34.16p 11298
08/09/2014 39.33p 39.33p 37.26p 38.30p 21455
05/09/2014 39.33p 39.33p 39.33p 39.33p 0
04/09/2014 39.33p 39.33p 37.26p 39.33p 1373
03/09/2014 39.33p 39.33p 37.26p 39.33p 393
02/09/2014 39.33p 39.33p 39.33p 39.33p 0
01/09/2014 39.33p 45.54p 38.09p 39.33p 2438
29/08/2014 39.33p 39.33p 39.33p 39.33p 0
28/08/2014 39.33p 39.33p 39.33p 39.33p 0
27/08/2014 39.33p 39.33p 38.09p 39.33p 0
26/08/2014 39.33p 39.33p 38.09p 39.33p 2267
22/08/2014 39.33p 45.54p 38.09p 39.33p 1369
21/08/2014 37.26p 41.40p 36.43p 39.33p 13587
20/08/2014 37.26p 37.26p 35.60p 37.26p 7556
19/08/2014 37.26p 37.26p 35.19p 37.26p 1954
18/08/2014 35.19p 37.26p 33.12p 37.26p 2418
15/08/2014 41.40p 41.40p 33.12p 35.19p 5213
14/08/2014 39.74p 42.73p 38.42p 39.74p 17327
13/08/2014 43.06p 43.06p 33.12p 39.74p 4044
12/08/2014 43.06p 43.06p 43.06p 43.06p 0
11/08/2014 43.06p 43.06p 43.06p 43.06p 0
08/08/2014 43.06p 43.06p 39.74p 43.06p 2264
07/08/2014 43.06p 43.06p 39.74p 43.06p 2054
06/08/2014 43.06p 44.38p 39.74p 43.06p 0
05/08/2014 43.06p 44.38p 39.74p 43.06p 234
04/08/2014 46.37p 46.37p 36.43p 43.06p 4578
01/08/2014 46.37p 46.37p 39.74p 46.37p 17361
31/07/2014 33.12p 52.99p 33.12p 46.37p 44883
30/07/2014 36.43p 36.43p 33.12p 33.12p 17378
29/07/2014 43.06p 43.06p 33.92p 36.43p 5520
28/07/2014 43.06p 43.72p 43.06p 43.06p 1019

*Close Price adjusted for both dividends and splits