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
08/03/2012 324.58p 341.14p 324.58p 324.58p 852
07/03/2012 324.58p 339.15p 324.58p 324.58p 24
06/03/2012 308.02p 344.45p 304.71p 324.58p 1131
05/03/2012 308.02p 317.96p 284.84p 308.02p 2089
02/03/2012 308.02p 315.31p 298.08p 308.02p 1061
01/03/2012 324.58p 357.70p 289.67p 308.02p 4664
29/02/2012 298.08p 421.29p 298.08p 324.58p 27965
28/02/2012 248.40p 248.40p 241.78p 248.40p 12
27/02/2012 248.40p 248.40p 239.30p 248.40p 785
24/02/2012 248.40p 260.66p 248.40p 248.40p 62
23/02/2012 248.40p 260.66p 248.40p 248.40p 151
22/02/2012 241.78p 260.66p 239.22p 248.40p 2874
21/02/2012 271.59p 271.59p 241.78p 241.78p 1736
20/02/2012 258.34p 276.22p 258.34p 271.59p 1296
17/02/2012 258.34p 262.98p 258.34p 258.34p 674
16/02/2012 245.09p 276.22p 245.09p 258.34p 4546
15/02/2012 274.90p 274.90p 238.47p 245.09p 6251
14/02/2012 264.96p 294.77p 255.69p 274.90p 11751
13/02/2012 231.84p 283.18p 228.53p 264.96p 15182
10/02/2012 231.84p 231.84p 218.59p 231.84p 343
09/02/2012 231.84p 231.84p 218.59p 231.84p 38
08/02/2012 231.84p 231.84p 218.59p 231.84p 2174
07/02/2012 231.84p 231.84p 218.59p 231.84p 121
06/02/2012 231.84p 231.84p 218.59p 231.84p 155
03/02/2012 225.22p 236.48p 225.22p 231.84p 151
02/02/2012 225.22p 225.22p 220.25p 225.22p 329
01/02/2012 225.22p 225.22p 224.56p 225.22p 538
31/01/2012 225.22p 226.54p 221.91p 225.22p 1623
30/01/2012 241.78p 241.78p 225.22p 225.22p 192
27/01/2012 241.78p 245.09p 231.84p 241.78p 5286
26/01/2012 241.78p 245.09p 231.84p 241.78p 405
25/01/2012 231.84p 241.78p 218.59p 241.78p 0
24/01/2012 235.16p 238.47p 218.59p 231.84p 3989
23/01/2012 248.40p 284.84p 231.84p 235.16p 11397
20/01/2012 215.28p 215.28p 213.63p 215.28p 0
19/01/2012 215.28p 215.28p 213.63p 215.28p 483
18/01/2012 215.28p 215.28p 198.72p 215.28p 23
17/01/2012 215.28p 215.28p 198.72p 215.28p 0
16/01/2012 215.28p 215.28p 198.72p 215.28p 133
13/01/2012 215.28p 215.28p 198.72p 215.28p 1812
12/01/2012 215.28p 215.28p 198.73p 215.28p 0
11/01/2012 215.28p 215.28p 198.73p 215.28p 1
10/01/2012 215.28p 215.28p 198.72p 215.28p 0
09/01/2012 215.28p 215.28p 198.72p 215.28p 453
06/01/2012 215.28p 215.28p 198.72p 215.28p 0
05/01/2012 215.28p 215.28p 198.72p 215.28p 82
04/01/2012 215.28p 215.28p 198.72p 215.28p 296
03/01/2012 198.72p 225.22p 198.72p 215.28p 535
30/12/2011 198.72p 211.97p 172.23p 198.72p 0
29/12/2011 198.72p 211.97p 172.23p 198.72p 226
28/12/2011 198.72p 205.35p 198.72p 198.72p 0
23/12/2011 198.72p 205.35p 198.72p 198.72p 604
22/12/2011 231.84p 231.84p 132.48p 198.72p 8600
21/12/2011 215.28p 215.28p 208.66p 215.28p 45
20/12/2011 248.40p 248.40p 154.34p 215.28p 297
19/12/2011 248.40p 248.40p 198.72p 248.40p 70
16/12/2011 264.96p 264.96p 230.52p 248.40p 0
15/12/2011 264.96p 264.96p 230.52p 248.40p 219
14/12/2011 264.96p 264.96p 231.84p 248.40p 0
13/12/2011 264.96p 264.96p 231.84p 248.40p 800
12/12/2011 264.96p 264.96p 231.84p 264.96p 297
09/12/2011 231.84p 231.84p 215.28p 231.84p 302
08/12/2011 231.84p 231.84p 198.72p 231.84p 0
07/12/2011 231.84p 231.84p 198.72p 231.84p 171
06/12/2011 231.84p 231.84p 215.28p 231.84p 0
05/12/2011 231.84p 231.84p 215.28p 231.84p 68
02/12/2011 231.84p 231.84p 198.72p 231.84p 0
01/12/2011 231.84p 231.84p 198.72p 231.84p 182
30/11/2011 231.84p 231.84p 215.28p 231.84p 18
29/11/2011 248.40p 248.40p 215.28p 231.84p 429
28/11/2011 264.96p 264.96p 165.60p 248.40p 1087
25/11/2011 264.96p 298.08p 264.96p 264.96p 0
24/11/2011 264.96p 298.08p 264.96p 264.96p 4529
23/11/2011 347.76p 347.76p 231.84p 264.96p 843
22/11/2011 347.76p 347.76p 314.64p 347.76p 7
21/11/2011 347.76p 347.76p 298.08p 347.76p 34
18/11/2011 347.76p 347.76p 331.20p 347.76p 1342
17/11/2011 347.76p 347.76p 314.64p 347.76p 151
16/11/2011 347.76p 347.76p 298.08p 347.76p 0
15/11/2011 347.76p 347.76p 298.08p 347.76p 0
14/11/2011 347.76p 347.76p 298.08p 347.76p 0
11/11/2011 347.76p 347.76p 298.08p 347.76p 0
10/11/2011 347.76p 347.76p 298.08p 347.76p 0
09/11/2011 347.76p 347.76p 298.08p 347.76p 0
08/11/2011 347.76p 347.76p 298.08p 347.76p 0
07/11/2011 347.76p 347.76p 298.08p 347.76p 53
04/11/2011 347.76p 364.32p 298.08p 347.76p 0
03/11/2011 347.76p 364.32p 298.08p 347.76p 0
02/11/2011 364.32p 364.32p 298.08p 347.76p 60
01/11/2011 364.32p 364.32p 298.08p 364.32p 453
31/10/2011 364.32p 397.45p 331.20p 364.32p 0
28/10/2011 347.76p 397.45p 331.20p 364.32p 0
27/10/2011 397.45p 397.45p 331.20p 347.76p 202
26/10/2011 397.45p 397.45p 332.53p 397.45p 0
25/10/2011 397.45p 397.45p 332.53p 397.45p 60
24/10/2011 397.45p 397.45p 337.83p 397.45p 0
21/10/2011 397.45p 397.45p 337.83p 397.45p 0
20/10/2011 397.45p 397.45p 337.83p 397.45p 0
19/10/2011 397.45p 397.45p 337.83p 397.45p 0
18/10/2011 397.45p 397.45p 337.83p 397.45p 0
17/10/2011 397.45p 397.45p 337.83p 397.45p 0
14/10/2011 397.45p 397.45p 337.83p 397.45p 0
13/10/2011 397.45p 397.45p 337.83p 397.45p 41
12/10/2011 364.32p 364.32p 337.83p 364.32p 0
11/10/2011 364.32p 364.32p 337.83p 364.32p 0
10/10/2011 364.32p 364.32p 337.83p 364.32p 0
07/10/2011 364.32p 364.32p 337.83p 364.32p 0
06/10/2011 364.32p 364.32p 337.83p 364.32p 43
05/10/2011 364.32p 364.32p 264.96p 364.32p 0
04/10/2011 364.32p 364.32p 264.96p 364.32p 0
03/10/2011 364.32p 364.32p 264.96p 364.32p 0
30/09/2011 364.32p 364.32p 264.96p 364.32p 0
29/09/2011 364.32p 364.32p 264.96p 364.32p 491
28/09/2011 364.32p 364.32p 351.74p 364.32p 32
27/09/2011 364.32p 364.32p 271.59p 364.32p 30
26/09/2011 364.32p 364.32p 274.90p 364.32p 0
23/09/2011 364.32p 364.32p 274.90p 364.32p 0
22/09/2011 364.32p 364.32p 274.90p 364.32p 0
21/09/2011 364.32p 364.32p 274.90p 364.32p 0
20/09/2011 364.32p 364.32p 274.90p 364.32p 0
19/09/2011 364.32p 364.32p 274.90p 364.32p 0
16/09/2011 364.32p 364.32p 274.90p 364.32p 25
15/09/2011 364.32p 364.32p 364.32p 364.32p 0
14/09/2011 364.32p 364.32p 274.90p 364.32p 38
13/09/2011 364.32p 364.32p 274.90p 364.32p 38
12/09/2011 364.32p 364.32p 271.59p 364.32p 0
09/09/2011 364.32p 364.32p 271.59p 364.32p 0
08/09/2011 364.32p 364.32p 271.59p 364.32p 11
07/09/2011 364.32p 364.32p 361.68p 364.32p 0
06/09/2011 364.32p 364.32p 361.68p 364.32p 0
05/09/2011 364.32p 364.32p 361.68p 364.32p 0
02/09/2011 364.32p 364.32p 361.68p 364.32p 0
01/09/2011 364.32p 364.32p 361.68p 364.32p 2
31/08/2011 364.32p 364.32p 364.32p 364.32p 0
30/08/2011 364.32p 364.32p 364.32p 364.32p 8
26/08/2011 347.76p 384.20p 347.76p 347.76p 377
25/08/2011 347.76p 347.76p 231.84p 347.76p 543
24/08/2011 347.76p 394.13p 347.76p 347.76p 0
23/08/2011 347.76p 394.13p 347.76p 347.76p 75
22/08/2011 347.76p 423.94p 251.72p 347.76p 0
19/08/2011 347.76p 423.94p 251.72p 347.76p 0
18/08/2011 331.20p 423.94p 251.72p 347.76p 506
17/08/2011 331.20p 331.20p 331.20p 331.20p 0
16/08/2011 331.20p 331.20p 331.20p 331.20p 0
15/08/2011 331.20p 331.20p 331.20p 331.20p 0
12/08/2011 331.20p 331.20p 331.20p 331.20p 0
11/08/2011 331.20p 331.20p 331.20p 331.20p 0
10/08/2011 364.32p 364.32p 331.20p 331.20p 202
09/08/2011 364.32p 364.32p 264.96p 364.32p 24
08/08/2011 380.89p 380.89p 357.70p 364.32p 280
05/08/2011 380.89p 380.89p 380.89p 380.89p 0
04/08/2011 380.89p 410.69p 380.89p 380.89p 0
03/08/2011 380.89p 410.69p 380.89p 380.89p 24
02/08/2011 430.57p 563.05p 331.20p 380.89p 302
01/08/2011 374.07p 423.94p 374.07p 423.94p 72
29/07/2011 436.41p 436.41p 422.94p 436.41p 0
28/07/2011 436.41p 436.41p 422.94p 436.41p 11
27/07/2011 436.41p 436.41p 374.07p 436.41p 20
26/07/2011 436.41p 436.41p 378.06p 436.41p 113
25/07/2011 436.41p 436.41p 436.41p 436.41p 0
22/07/2011 436.41p 436.41p 436.41p 436.41p 80
21/07/2011 436.41p 436.41p 436.41p 436.41p 0
20/07/2011 436.41p 436.41p 436.41p 436.41p 20
19/07/2011 436.41p 461.35p 436.41p 436.41p 212
18/07/2011 561.10p 561.10p 249.38p 436.41p 712
15/07/2011 623.44p 623.44p 498.75p 561.10p 249
14/07/2011 623.44p 623.44p 583.54p 623.44p 0
13/07/2011 623.44p 623.44p 583.54p 623.44p 0
12/07/2011 623.44p 623.44p 583.54p 623.44p 416
11/07/2011 623.44p 623.44p 498.75p 623.44p 56
08/07/2011 623.44p 623.44p 551.12p 623.44p 1
07/07/2011 623.44p 685.79p 498.75p 623.44p 0
06/07/2011 685.79p 685.79p 498.75p 623.44p 20
05/07/2011 685.79p 685.79p 623.44p 685.79p 193
04/07/2011 685.79p 685.79p 668.33p 685.79p 0
01/07/2011 685.79p 685.79p 668.33p 685.79p 0
30/06/2011 685.79p 685.79p 668.33p 685.79p 0
29/06/2011 685.79p 685.79p 668.33p 685.79p 36
28/06/2011 685.79p 685.79p 673.32p 685.79p 161
27/06/2011 685.79p 685.79p 673.32p 685.79p 45
24/06/2011 685.79p 721.95p 630.93p 685.79p 0
23/06/2011 685.79p 721.95p 630.93p 685.79p 0
22/06/2011 685.79p 721.95p 630.93p 685.79p 34
21/06/2011 685.79p 748.13p 630.93p 685.79p 0
20/06/2011 748.13p 748.13p 630.93p 685.79p 321
17/06/2011 748.13p 748.13p 635.91p 748.13p 0
16/06/2011 748.13p 748.13p 635.91p 748.13p 13
15/06/2011 748.13p 748.13p 650.88p 748.13p 0
14/06/2011 748.13p 748.13p 650.88p 748.13p 0
13/06/2011 748.13p 748.13p 650.88p 748.13p 20
10/06/2011 748.13p 748.13p 650.88p 748.13p 0
09/06/2011 748.13p 748.13p 650.88p 748.13p 0
08/06/2011 748.13p 748.13p 650.88p 748.13p 0
07/06/2011 748.13p 748.13p 650.88p 748.13p 0
06/06/2011 685.79p 748.13p 650.88p 748.13p 20
03/06/2011 748.13p 748.13p 748.13p 748.13p 0
02/06/2011 748.13p 748.13p 698.26p 748.13p 0
01/06/2011 748.13p 748.13p 698.26p 748.13p 26
31/05/2011 748.13p 748.13p 498.75p 748.13p 3153
27/05/2011 748.13p 748.13p 628.43p 748.13p 126

*Close Price adjusted for both dividends and splits