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
25/07/2014 43.06p 43.72p 39.74p 43.06p 4733
24/07/2014 43.06p 43.06p 40.41p 43.06p 755
23/07/2014 43.06p 45.04p 43.06p 43.06p 994
22/07/2014 43.06p 46.37p 39.74p 43.06p 16991
21/07/2014 43.06p 43.06p 39.74p 43.06p 51
18/07/2014 46.37p 46.37p 39.74p 43.06p 3774
17/07/2014 46.37p 46.37p 39.74p 46.37p 108
16/07/2014 46.37p 46.37p 39.74p 46.37p 0
15/07/2014 46.37p 46.37p 39.74p 46.37p 0
14/07/2014 46.37p 46.37p 39.74p 46.37p 919
11/07/2014 46.37p 46.37p 39.74p 46.37p 4529
10/07/2014 46.37p 46.37p 43.72p 46.37p 4529
09/07/2014 46.37p 47.69p 43.79p 46.37p 6643
08/07/2014 48.02p 48.02p 43.06p 46.37p 2606
07/07/2014 48.02p 48.02p 43.06p 48.02p 1795
04/07/2014 44.71p 48.02p 44.71p 48.02p 7548
03/07/2014 44.71p 45.04p 44.38p 44.71p 8001
02/07/2014 44.71p 49.68p 44.38p 44.71p 0
01/07/2014 44.71p 44.71p 44.38p 44.71p 439
30/06/2014 44.71p 49.68p 43.06p 44.71p 1789
27/06/2014 44.71p 44.71p 43.06p 44.71p 726
26/06/2014 44.71p 44.71p 42.26p 44.71p 1509
25/06/2014 44.71p 49.68p 43.06p 44.71p 10945
24/06/2014 48.02p 48.02p 43.06p 48.02p 755
23/06/2014 48.02p 48.02p 43.06p 48.02p 64
20/06/2014 48.02p 48.02p 43.06p 48.02p 180
19/06/2014 48.02p 48.02p 45.04p 48.02p 83
18/06/2014 48.02p 48.02p 43.06p 48.02p 755
17/06/2014 48.02p 48.02p 43.06p 48.02p 0
16/06/2014 48.02p 48.02p 43.06p 48.02p 4802
13/06/2014 48.02p 48.02p 43.06p 48.02p 1510
12/06/2014 48.02p 49.68p 43.06p 48.02p 0
11/06/2014 48.02p 48.02p 43.06p 48.02p 44
10/06/2014 48.02p 48.02p 43.26p 48.02p 1592
09/06/2014 48.02p 48.02p 43.06p 48.02p 6793
06/06/2014 48.02p 49.68p 46.37p 48.02p 45
05/06/2014 48.02p 49.68p 43.06p 48.02p 0
04/06/2014 48.02p 49.68p 43.06p 48.02p 0
03/06/2014 48.02p 49.68p 43.06p 48.02p 0
02/06/2014 48.02p 48.02p 43.06p 48.02p 3109
30/05/2014 48.02p 48.02p 41.73p 48.02p 4763
29/05/2014 48.02p 48.02p 43.06p 48.02p 3606
28/05/2014 48.02p 49.68p 39.74p 48.02p 2290
27/05/2014 49.68p 49.68p 43.72p 48.02p 3357
23/05/2014 49.68p 49.68p 46.37p 49.68p 1856
22/05/2014 49.68p 49.68p 47.36p 49.68p 524
21/05/2014 49.68p 49.68p 46.37p 49.68p 0
20/05/2014 49.68p 49.68p 46.37p 49.68p 0
19/05/2014 49.68p 49.68p 46.37p 49.68p 23
16/05/2014 49.68p 49.68p 47.36p 49.68p 0
15/05/2014 49.68p 49.68p 47.36p 49.68p 0
14/05/2014 49.68p 49.68p 47.36p 49.68p 755
13/05/2014 49.68p 49.68p 47.36p 49.68p 24
12/05/2014 49.68p 49.68p 46.37p 49.68p 1546
09/05/2014 48.02p 49.68p 46.37p 49.68p 4557
08/05/2014 44.71p 48.02p 43.39p 48.02p 3809
07/05/2014 44.71p 44.71p 43.39p 44.71p 377
06/05/2014 44.71p 46.37p 43.88p 44.71p 8325
02/05/2014 44.71p 46.37p 43.85p 44.71p 3200
01/05/2014 44.71p 46.37p 44.71p 44.71p 4891
30/04/2014 49.68p 49.68p 43.06p 44.71p 9058
29/04/2014 49.68p 49.68p 47.69p 49.68p 41
28/04/2014 49.68p 49.68p 47.69p 49.68p 6039
25/04/2014 51.34p 51.34p 46.37p 49.68p 10585
24/04/2014 49.68p 49.68p 43.72p 48.02p 14022
23/04/2014 52.99p 52.99p 47.03p 49.68p 2845
22/04/2014 52.99p 52.99p 46.37p 52.99p 7513
17/04/2014 52.99p 52.99p 46.37p 52.99p 9582
16/04/2014 52.99p 52.99p 52.33p 52.99p 604
15/04/2014 52.99p 52.99p 46.37p 52.99p 28
14/04/2014 52.99p 52.99p 46.37p 52.99p 4735
11/04/2014 52.99p 52.99p 50.67p 52.99p 302
10/04/2014 52.99p 56.30p 49.68p 49.68p 302
09/04/2014 56.30p 56.30p 46.37p 46.37p 1510
08/04/2014 56.30p 56.30p 52.99p 56.30p 2451
07/04/2014 56.30p 57.63p 53.99p 56.30p 6213
04/04/2014 56.30p 59.62p 56.30p 56.30p 0
03/04/2014 56.30p 59.62p 56.30p 59.62p 1664
02/04/2014 56.30p 56.30p 52.99p 56.30p 993
01/04/2014 56.30p 57.30p 56.30p 56.30p 151
31/03/2014 56.30p 57.63p 52.99p 56.30p 6001
28/03/2014 56.30p 57.96p 49.68p 49.68p 1570
27/03/2014 56.30p 56.30p 54.32p 56.30p 3413
26/03/2014 56.30p 58.29p 54.32p 56.30p 3406
25/03/2014 57.96p 59.62p 53.99p 56.30p 4152
24/03/2014 57.96p 61.94p 53.99p 57.96p 0
21/03/2014 57.96p 61.94p 53.99p 57.96p 1308
20/03/2014 59.62p 61.94p 54.65p 57.96p 6796
19/03/2014 59.62p 62.93p 56.30p 59.62p 9504
18/03/2014 66.24p 78.16p 52.99p 59.62p 99750
17/03/2014 57.96p 60.28p 57.96p 59.62p 151
14/03/2014 59.62p 59.62p 52.99p 57.96p 3925
13/03/2014 59.62p 60.94p 57.36p 59.62p 3878
12/03/2014 61.27p 61.27p 56.30p 59.62p 3170
11/03/2014 61.27p 62.27p 57.36p 59.62p 1470
10/03/2014 61.27p 62.27p 56.30p 61.27p 6505
07/03/2014 61.27p 62.93p 54.32p 61.27p 5416
06/03/2014 61.27p 64.58p 57.36p 61.27p 7733
05/03/2014 54.65p 71.21p 54.65p 62.93p 42708
04/03/2014 54.65p 54.65p 52.99p 54.65p 1646
03/03/2014 54.65p 56.30p 52.99p 54.65p 6324
28/02/2014 56.30p 56.30p 52.99p 54.65p 7281
27/02/2014 56.30p 56.30p 52.99p 56.30p 10241
26/02/2014 50.34p 56.30p 49.68p 56.30p 46140
25/02/2014 48.69p 50.34p 47.69p 50.34p 7171
24/02/2014 49.68p 49.68p 46.70p 48.69p 30973
21/02/2014 48.02p 51.34p 41.40p 49.68p 0
20/02/2014 51.34p 51.34p 41.40p 48.02p 24152
19/02/2014 51.34p 51.34p 49.68p 51.34p 845
18/02/2014 51.34p 51.34p 49.68p 51.34p 3899
17/02/2014 51.34p 51.34p 49.68p 51.34p 0
14/02/2014 51.34p 51.34p 49.68p 51.34p 476
13/02/2014 51.34p 52.99p 49.68p 51.34p 4955
12/02/2014 49.68p 52.99p 47.69p 51.34p 9853
11/02/2014 49.68p 49.68p 44.18p 49.68p 9014
10/02/2014 49.68p 49.68p 47.69p 49.68p 4529
07/02/2014 52.99p 52.99p 47.03p 49.68p 7230
06/02/2014 52.99p 52.99p 49.68p 52.99p 2317
05/02/2014 49.68p 52.99p 47.83p 52.99p 4831
04/02/2014 49.68p 49.68p 46.37p 49.68p 990
03/02/2014 49.68p 49.68p 47.83p 49.68p 495
31/01/2014 49.68p 49.68p 46.37p 49.68p 442
30/01/2014 49.68p 49.68p 46.37p 49.68p 0
29/01/2014 49.68p 49.68p 46.37p 49.68p 650
28/01/2014 49.68p 49.68p 44.71p 49.68p 3501
27/01/2014 49.68p 49.68p 46.37p 49.68p 1695
24/01/2014 49.68p 49.68p 46.37p 49.68p 6247
23/01/2014 49.68p 50.34p 49.68p 49.68p 3624
22/01/2014 49.68p 50.34p 49.68p 49.68p 540
21/01/2014 48.02p 50.34p 48.02p 49.68p 4936
20/01/2014 49.68p 52.33p 46.50p 48.02p 9556
17/01/2014 49.68p 51.01p 46.37p 49.68p 9481
16/01/2014 54.65p 54.65p 46.37p 49.68p 40730
15/01/2014 54.65p 54.65p 51.01p 54.65p 1213
14/01/2014 54.65p 54.65p 48.36p 54.65p 4082
13/01/2014 54.65p 54.65p 49.68p 54.65p 145
10/01/2014 54.65p 54.65p 49.68p 54.65p 4272
09/01/2014 54.65p 54.65p 49.68p 54.65p 1901
08/01/2014 54.65p 54.65p 50.01p 54.65p 755
07/01/2014 54.65p 54.65p 50.01p 54.65p 2152
06/01/2014 54.65p 54.65p 47.69p 54.65p 7308
03/01/2014 54.65p 54.65p 52.33p 54.65p 166
02/01/2014 54.65p 54.65p 49.68p 54.65p 3612
31/12/2013 54.65p 54.65p 51.01p 54.65p 1510
30/12/2013 54.65p 54.65p 51.14p 54.65p 1510
27/12/2013 54.65p 54.65p 51.01p 54.65p 1832
24/12/2013 54.65p 54.65p 51.01p 54.65p 1021
23/12/2013 54.65p 54.65p 49.68p 54.65p 13047
20/12/2013 54.65p 54.65p 52.99p 54.65p 0
19/12/2013 54.65p 54.65p 52.99p 54.65p 1477
18/12/2013 54.65p 59.62p 52.99p 54.65p 0
17/12/2013 54.65p 59.62p 52.99p 59.62p 0
16/12/2013 57.96p 58.95p 52.99p 54.65p 3779
13/12/2013 64.58p 64.58p 56.30p 57.96p 26771
12/12/2013 57.96p 57.96p 52.99p 57.96p 585
11/12/2013 57.96p 59.62p 52.99p 59.62p 358
10/12/2013 59.62p 59.62p 52.99p 57.96p 3767
09/12/2013 57.96p 60.94p 56.30p 59.62p 3213
06/12/2013 51.34p 62.93p 48.02p 59.62p 24876
05/12/2013 52.99p 52.99p 49.68p 51.34p 6039
04/12/2013 52.99p 53.66p 49.68p 52.99p 4604
03/12/2013 52.99p 54.32p 51.01p 52.99p 6057
02/12/2013 52.99p 55.64p 51.01p 52.99p 3397
29/11/2013 56.30p 56.30p 49.68p 52.99p 12040
28/11/2013 56.30p 58.29p 52.99p 56.30p 9489
27/11/2013 64.58p 64.58p 46.37p 56.30p 38577
26/11/2013 62.93p 64.25p 59.62p 62.93p 7031
25/11/2013 56.30p 62.93p 52.99p 62.93p 20098
22/11/2013 57.96p 58.29p 52.99p 56.30p 5904
21/11/2013 56.30p 59.62p 52.99p 57.96p 8525
20/11/2013 57.96p 59.62p 52.99p 56.30p 9516
19/11/2013 57.96p 58.29p 56.30p 57.96p 16224
18/11/2013 56.30p 59.62p 54.32p 57.96p 36703
15/11/2013 58.29p 60.28p 55.77p 56.30p 4592
14/11/2013 58.29p 61.94p 55.77p 57.96p 14679
13/11/2013 61.60p 61.60p 55.31p 57.96p 24058
12/11/2013 59.62p 62.93p 56.30p 61.27p 24397
11/11/2013 59.62p 61.60p 52.99p 59.62p 17160
08/11/2013 62.93p 62.93p 52.99p 59.62p 10904
07/11/2013 56.30p 72.86p 52.99p 62.93p 101296
06/11/2013 59.62p 59.62p 54.32p 56.30p 8197
05/11/2013 56.30p 63.59p 56.30p 59.62p 9368
04/11/2013 56.30p 59.62p 54.98p 56.30p 11661
01/11/2013 61.60p 61.60p 56.30p 56.30p 10050
31/10/2013 61.60p 61.60p 56.30p 61.27p 15719
30/10/2013 62.93p 63.59p 54.32p 61.27p 37242
29/10/2013 62.93p 70.88p 61.60p 62.93p 26927
28/10/2013 59.62p 66.24p 56.30p 62.93p 20879
25/10/2013 61.60p 61.60p 53.99p 59.62p 33588
24/10/2013 56.30p 79.49p 52.00p 61.27p 426366
23/10/2013 51.67p 52.99p 51.67p 52.00p 9300
22/10/2013 53.66p 53.66p 50.18p 52.00p 7200
21/10/2013 53.66p 54.32p 51.80p 53.66p 2397
18/10/2013 53.66p 54.32p 52.00p 53.66p 2890
17/10/2013 61.60p 61.60p 50.48p 53.66p 50776
16/10/2013 51.01p 61.27p 50.01p 61.27p 113508
15/10/2013 52.33p 52.33p 50.01p 51.01p 3844
14/10/2013 51.67p 52.99p 51.01p 52.00p 12185
11/10/2013 52.33p 52.33p 50.67p 51.34p 3848
10/10/2013 48.36p 52.00p 47.03p 52.00p 17615

*Close Price adjusted for both dividends and splits