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
20/06/2012 218.59p 218.59p 211.97p 218.59p 0
19/06/2012 218.59p 218.59p 211.97p 218.59p 0
18/06/2012 218.59p 218.59p 211.97p 218.59p 340
15/06/2012 218.59p 218.59p 205.55p 218.59p 237
14/06/2012 218.59p 218.59p 205.35p 218.59p 265
13/06/2012 218.59p 218.59p 211.97p 218.59p 151
12/06/2012 218.59p 218.59p 211.97p 218.59p 0
11/06/2012 218.59p 218.59p 211.97p 218.59p 790
08/06/2012 218.59p 218.59p 211.97p 218.59p 32
07/06/2012 218.59p 218.59p 211.97p 218.59p 282
06/06/2012 218.59p 218.59p 212.63p 218.59p 0
01/06/2012 218.59p 218.59p 212.63p 218.59p 326
31/05/2012 208.66p 218.59p 208.66p 218.59p 226
30/05/2012 208.66p 221.91p 208.66p 208.66p 0
29/05/2012 221.91p 221.91p 208.66p 208.66p 302
28/05/2012 221.91p 221.91p 219.92p 221.91p 2
25/05/2012 221.91p 221.91p 218.59p 221.91p 0
24/05/2012 221.91p 221.91p 218.59p 221.91p 2
23/05/2012 225.22p 225.22p 218.59p 221.91p 442
22/05/2012 225.22p 225.22p 218.59p 225.22p 0
21/05/2012 225.22p 225.22p 218.59p 225.22p 181
18/05/2012 225.22p 231.84p 225.22p 225.22p 755
17/05/2012 225.22p 225.22p 210.84p 225.22p 240
16/05/2012 225.22p 225.22p 225.22p 225.22p 0
15/05/2012 225.22p 225.22p 225.22p 225.22p 43
14/05/2012 225.22p 225.22p 218.59p 225.22p 32
11/05/2012 225.22p 225.22p 218.59p 225.22p 151
10/05/2012 248.40p 248.40p 224.89p 225.22p 1019
09/05/2012 248.40p 248.40p 231.84p 248.40p 159
08/05/2012 248.40p 257.68p 231.84p 248.40p 186
04/05/2012 248.40p 257.68p 248.40p 248.40p 0
03/05/2012 248.40p 257.68p 248.40p 248.40p 15
02/05/2012 248.40p 257.68p 248.40p 248.40p 0
01/05/2012 248.40p 257.68p 248.40p 248.40p 56
30/04/2012 238.47p 248.40p 235.16p 248.40p 787
27/04/2012 238.47p 238.47p 231.84p 238.47p 302
26/04/2012 251.72p 251.72p 226.88p 238.47p 3015
25/04/2012 251.72p 251.72p 238.47p 251.72p 0
24/04/2012 251.72p 251.72p 238.47p 251.72p 0
23/04/2012 251.72p 251.72p 238.47p 251.72p 377
20/04/2012 251.72p 254.37p 238.47p 251.72p 573
19/04/2012 251.72p 251.72p 239.13p 251.72p 377
18/04/2012 251.72p 251.72p 247.08p 251.72p 921
17/04/2012 281.52p 281.52p 238.47p 251.72p 5367
16/04/2012 255.03p 255.03p 248.40p 255.03p 302
13/04/2012 251.72p 255.03p 245.09p 255.03p 342
12/04/2012 251.72p 251.72p 245.75p 251.72p 155
11/04/2012 251.72p 251.72p 238.47p 251.72p 151
10/04/2012 271.59p 271.59p 225.22p 251.72p 1465
05/04/2012 274.90p 274.90p 249.26p 271.59p 84
04/04/2012 274.90p 274.90p 241.78p 274.90p 1539
03/04/2012 274.90p 274.90p 230.39p 274.90p 1677
02/04/2012 281.52p 281.52p 252.71p 274.90p 377
30/03/2012 281.52p 281.52p 264.96p 281.52p 154
29/03/2012 281.52p 281.52p 254.76p 281.52p 766
28/03/2012 281.52p 288.15p 255.03p 281.52p 0
27/03/2012 288.15p 288.15p 255.03p 281.52p 755
26/03/2012 288.15p 288.15p 278.21p 288.15p 480
23/03/2012 288.15p 288.15p 279.87p 288.15p 1132
22/03/2012 304.71p 304.71p 278.21p 288.15p 1623
21/03/2012 304.71p 305.37p 278.21p 304.71p 541
20/03/2012 304.71p 304.71p 284.84p 304.71p 189
19/03/2012 304.71p 308.02p 304.71p 304.71p 17
16/03/2012 304.71p 304.71p 283.51p 304.71p 454
15/03/2012 314.64p 321.93p 298.08p 304.71p 637
14/03/2012 314.64p 323.92p 301.46p 314.64p 880
13/03/2012 314.64p 327.89p 298.08p 314.64p 0
12/03/2012 314.64p 327.89p 298.08p 314.64p 4171
09/03/2012 324.58p 324.58p 298.08p 314.64p 694
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

*Close Price adjusted for both dividends and splits