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
20/01/2011 997.51p 997.51p 748.13p 810.48p 1083
19/01/2011 997.51p 997.51p 882.80p 997.51p 59
18/01/2011 997.51p 1,047.39p 970.08p 997.51p 88
17/01/2011 970.08p 997.51p 972.57p 997.51p 0
14/01/2011 970.08p 997.51p 972.57p 997.51p 0
13/01/2011 970.08p 997.51p 970.08p 997.51p 10
12/01/2011 872.82p 997.51p 872.82p 997.51p 656
11/01/2011 897.76p 997.51p 897.76p 997.51p 355
10/01/2011 997.51p 997.51p 673.32p 872.82p 755
07/01/2011 997.51p 1,022.45p 997.51p 997.51p 24
06/01/2011 997.51p 997.51p 872.82p 997.51p 261
05/01/2011 997.51p 997.51p 872.82p 997.51p 241
04/01/2011 997.51p 997.51p 872.82p 997.51p 732
31/12/2010 997.51p 997.51p 997.51p 997.51p 0
30/12/2010 997.51p 997.51p 872.82p 997.51p 106
29/12/2010 1,059.85p 1,122.20p 997.51p 997.51p 329
24/12/2010 1,059.85p 1,122.20p 1,052.37p 1,059.85p 229
23/12/2010 872.82p 1,246.89p 753.12p 1,059.85p 1637
22/12/2010 810.48p 887.78p 753.12p 872.82p 3865
21/12/2010 685.79p 685.79p 623.44p 685.79p 204
20/12/2010 685.79p 685.79p 658.36p 685.79p 291
17/12/2010 685.79p 685.79p 623.44p 685.79p 231
16/12/2010 561.10p 685.79p 504.99p 685.79p 321
15/12/2010 748.13p 748.13p 629.68p 748.13p 40
14/12/2010 748.13p 748.13p 723.19p 748.13p 89
13/12/2010 698.26p 748.13p 698.26p 748.13p 0
10/12/2010 698.26p 698.26p 698.26p 698.26p 0
09/12/2010 685.79p 698.26p 629.68p 698.26p 514
08/12/2010 660.85p 685.79p 648.38p 685.79p 428
07/12/2010 660.85p 660.85p 623.44p 660.85p 283
06/12/2010 810.48p 847.88p 561.10p 660.85p 1541
03/12/2010 935.17p 935.17p 758.11p 810.48p 577
02/12/2010 1,059.85p 1,059.85p 935.17p 935.17p 0
01/12/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
30/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
29/11/2010 1,059.85p 1,059.85p 872.82p 1,059.85p 1
26/11/2010 1,059.85p 1,122.20p 997.51p 1,059.85p 30
25/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
24/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
23/11/2010 1,059.85p 1,059.85p 872.82p 1,059.85p 167
22/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
19/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
18/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
17/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
16/11/2010 1,059.85p 1,059.85p 998.76p 1,059.85p 10
15/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
12/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
11/11/2010 1,059.85p 1,059.85p 872.82p 1,059.85p 200
10/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
09/11/2010 1,059.85p 1,059.85p 748.13p 1,059.85p 152
08/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
05/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
04/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
03/11/2010 1,059.85p 1,059.85p 1,007.49p 1,059.85p 99
02/11/2010 1,122.20p 1,122.20p 1,059.85p 1,059.85p 0
01/11/2010 1,184.54p 1,184.54p 872.82p 1,122.20p 251
29/10/2010 1,184.54p 1,184.54p 1,184.54p 1,184.54p 0
28/10/2010 1,184.54p 1,184.54p 1,184.54p 1,184.54p 0
27/10/2010 1,184.54p 1,184.54p 1,184.54p 1,184.54p 0
26/10/2010 1,184.54p 1,216.46p 1,002.50p 1,184.54p 24
25/10/2010 1,184.54p 1,221.95p 997.51p 1,184.54p 19
22/10/2010 1,184.54p 1,221.95p 997.51p 1,184.54p 85
21/10/2010 1,184.54p 1,184.54p 1,184.54p 1,184.54p 0
20/10/2010 1,184.54p 1,184.54p 1,184.54p 1,184.54p 0
19/10/2010 1,122.20p 1,184.54p 1,059.85p 1,184.54p 501
18/10/2010 1,184.54p 1,184.54p 1,122.20p 1,122.20p 0
15/10/2010 1,122.20p 1,122.20p 1,122.20p 1,122.20p 0
14/10/2010 1,246.89p 1,246.89p 1,122.20p 1,122.20p 40
13/10/2010 1,309.23p 1,309.23p 1,192.02p 1,246.89p 80
12/10/2010 1,309.23p 1,346.64p 1,309.23p 1,309.23p 280
11/10/2010 1,683.30p 1,683.30p 1,246.89p 1,309.23p 235
08/10/2010 1,309.23p 1,309.23p 1,122.20p 1,309.23p 591
07/10/2010 1,309.23p 1,309.23p 1,309.23p 1,309.23p 0
06/10/2010 1,309.23p 1,384.05p 1,309.23p 1,309.23p 20
05/10/2010 1,309.23p 1,309.23p 1,152.12p 1,309.23p 33
04/10/2010 1,309.23p 1,384.05p 1,309.23p 1,309.23p 233
01/10/2010 1,309.23p 1,384.05p 1,147.14p 1,309.23p 76
30/09/2010 1,309.23p 1,386.54p 1,122.20p 1,309.23p 440
29/09/2010 1,371.58p 1,421.45p 1,246.89p 1,309.23p 231
28/09/2010 1,184.54p 1,184.54p 1,082.30p 1,184.54p 61
27/09/2010 1,184.54p 1,315.72p 1,184.54p 1,184.54p 48
24/09/2010 1,184.54p 1,184.54p 1,082.30p 1,184.54p 40
23/09/2010 1,184.54p 1,371.58p 1,122.20p 1,184.54p 754
22/09/2010 1,184.54p 1,184.54p 1,184.54p 1,184.54p 0
21/09/2010 1,309.23p 1,311.73p 1,072.32p 1,184.54p 98
20/09/2010 1,184.54p 1,184.54p 1,184.54p 1,184.54p 0
17/09/2010 1,246.89p 1,296.76p 1,184.54p 1,184.54p 40
16/09/2010 1,246.89p 1,359.11p 1,246.89p 1,246.89p 200
15/09/2010 1,122.20p 1,334.17p 1,122.20p 1,246.89p 188
14/09/2010 1,246.89p 1,246.89p 997.51p 1,122.20p 184
13/09/2010 1,059.85p 1,321.70p 872.82p 1,246.89p 1099
10/09/2010 1,059.85p 1,116.21p 992.52p 1,059.85p 323
09/09/2010 872.82p 872.82p 872.82p 872.82p 0
08/09/2010 872.82p 872.82p 748.13p 872.82p 14
07/09/2010 872.82p 872.82p 748.13p 872.82p 501
06/09/2010 872.82p 872.82p 872.82p 872.82p 0
03/09/2010 872.82p 887.78p 798.01p 872.82p 631
02/09/2010 872.82p 872.82p 872.82p 872.82p 0
01/09/2010 872.82p 872.82p 798.01p 872.82p 207
31/08/2010 810.48p 872.82p 810.48p 872.82p 65
27/08/2010 810.48p 817.96p 810.48p 810.48p 1
26/08/2010 685.79p 872.82p 673.32p 810.48p 1403
25/08/2010 810.48p 810.48p 685.79p 685.79p 0
24/08/2010 810.48p 810.48p 773.07p 810.48p 1
23/08/2010 810.48p 810.48p 773.07p 810.48p 11
20/08/2010 810.48p 810.48p 810.48p 810.48p 0
19/08/2010 810.48p 810.48p 773.07p 810.48p 21
18/08/2010 810.48p 810.48p 810.48p 810.48p 0
17/08/2010 810.48p 810.48p 810.48p 810.48p 0
16/08/2010 810.48p 843.89p 810.48p 810.48p 10
13/08/2010 810.48p 843.89p 642.15p 810.48p 22
12/08/2010 685.79p 843.89p 642.15p 810.48p 31
11/08/2010 872.82p 872.82p 872.82p 872.82p 0
10/08/2010 872.82p 872.82p 872.82p 872.82p 0
09/08/2010 872.82p 872.82p 685.79p 872.82p 50
06/08/2010 872.82p 872.82p 872.82p 872.82p 0
05/08/2010 935.17p 935.17p 623.44p 872.82p 88
04/08/2010 872.82p 872.82p 748.13p 872.82p 9
03/08/2010 872.82p 872.82p 872.82p 872.82p 0
02/08/2010 872.82p 872.82p 872.82p 872.82p 0
30/07/2010 935.17p 935.17p 872.82p 872.82p 0
29/07/2010 997.51p 997.51p 872.82p 935.17p 82
28/07/2010 1,122.20p 1,122.20p 997.51p 997.51p 103
27/07/2010 1,122.20p 1,122.20p 1,122.20p 1,122.20p 0
26/07/2010 935.17p 1,122.20p 935.17p 1,122.20p 259
23/07/2010 748.13p 935.17p 748.13p 935.17p 200
22/07/2010 748.13p 748.13p 748.13p 748.13p 0
21/07/2010 748.13p 748.13p 623.44p 748.13p 25499
20/07/2010 748.13p 748.13p 623.44p 748.13p 1265
19/07/2010 748.13p 748.13p 748.13p 748.13p 0
16/07/2010 748.13p 748.13p 743.14p 748.13p 415
15/07/2010 748.13p 748.13p 623.44p 748.13p 20
14/07/2010 872.82p 872.82p 623.44p 748.13p 657
13/07/2010 872.82p 872.82p 872.82p 872.82p 0
12/07/2010 1,309.23p 1,496.26p 872.82p 872.82p 25
09/07/2010 1,309.23p 1,309.23p 1,309.23p 1,309.23p 0
08/07/2010 1,309.23p 1,309.23p 1,309.23p 1,309.23p 0
07/07/2010 1,309.23p 1,309.23p 1,264.34p 1,309.23p 36
06/07/2010 1,371.58p 1,371.58p 1,122.20p 1,309.23p 47
05/07/2010 1,371.58p 1,371.58p 1,271.83p 1,371.58p 2
02/07/2010 1,371.58p 1,371.58p 1,122.20p 1,371.58p 40
01/07/2010 1,371.58p 1,371.58p 1,371.58p 1,371.58p 0
30/06/2010 1,371.58p 1,371.58p 1,371.58p 1,371.58p 0
29/06/2010 1,371.58p 1,371.58p 1,371.58p 1,371.58p 0
28/06/2010 1,371.58p 1,371.58p 1,246.89p 1,371.58p 57
25/06/2010 1,371.58p 1,371.58p 1,371.58p 1,371.58p 0
24/06/2010 1,371.58p 1,371.58p 1,371.58p 1,371.58p 0
23/06/2010 1,371.58p 1,371.58p 1,371.58p 1,371.58p 0
22/06/2010 1,433.92p 1,433.92p 1,122.20p 1,433.92p 80
21/06/2010 1,433.92p 1,433.92p 1,246.89p 1,433.92p 4
18/06/2010 1,433.92p 1,433.92p 1,433.92p 1,433.92p 0
17/06/2010 1,433.92p 1,433.92p 1,433.92p 1,433.92p 0
16/06/2010 1,433.92p 1,433.92p 1,433.92p 1,433.92p 0
15/06/2010 1,433.92p 1,433.92p 1,433.92p 1,433.92p 0
14/06/2010 1,433.92p 1,433.92p 1,433.92p 1,433.92p 0
11/06/2010 1,433.92p 1,433.92p 1,433.92p 1,433.92p 0
10/06/2010 1,433.92p 1,433.92p 1,433.92p 1,433.92p 0
09/06/2010 1,433.92p 1,433.92p 1,433.92p 1,433.92p 0
08/06/2010 1,433.92p 1,433.92p 1,246.89p 1,433.92p 23
07/06/2010 1,433.92p 1,433.92p 1,122.20p 1,433.92p 92
04/06/2010 1,433.92p 1,433.92p 1,433.92p 1,433.92p 0
03/06/2010 1,433.92p 1,433.92p 1,433.92p 1,433.92p 0
02/06/2010 1,433.92p 1,433.92p 1,433.92p 1,433.92p 0
01/06/2010 1,309.23p 1,433.92p 1,309.23p 1,433.92p 14
28/05/2010 1,496.26p 1,496.26p 997.51p 1,309.23p 726
27/05/2010 1,433.92p 1,433.92p 1,433.92p 1,433.92p 0
26/05/2010 1,433.92p 1,496.26p 1,433.92p 1,433.92p 0
25/05/2010 1,558.61p 1,558.61p 1,122.20p 1,371.58p 1068
24/05/2010 1,558.61p 1,745.64p 1,496.26p 1,558.61p 1572
21/05/2010 1,558.61p 1,558.61p 1,558.61p 1,558.61p 0
20/05/2010 1,558.61p 1,558.61p 1,558.61p 1,558.61p 0
19/05/2010 1,558.61p 1,558.61p 1,558.61p 1,558.61p 0
18/05/2010 1,745.64p 1,745.64p 1,059.85p 1,558.61p 622
17/05/2010 1,745.64p 1,745.64p 1,496.26p 1,745.64p 14
14/05/2010 1,745.64p 1,745.64p 1,246.89p 1,745.64p 241
13/05/2010 1,745.64p 1,745.64p 1,496.26p 1,745.64p 4
12/05/2010 1,745.64p 1,745.64p 1,496.26p 1,745.64p 50
11/05/2010 1,745.64p 1,745.64p 1,745.64p 1,745.64p 0
10/05/2010 1,745.64p 1,745.64p 1,496.26p 1,745.64p 55
07/05/2010 1,745.64p 1,745.64p 1,496.26p 1,745.64p 51
06/05/2010 1,745.64p 1,745.64p 1,745.64p 1,745.64p 0
05/05/2010 1,745.64p 1,745.64p 1,620.95p 1,745.64p 15
04/05/2010 1,870.33p 1,870.33p 1,620.95p 1,745.64p 10
30/04/2010 1,870.33p 1,870.33p 1,870.33p 1,870.33p 0
29/04/2010 1,995.02p 2,057.36p 1,683.30p 1,870.33p 213
28/04/2010 1,995.02p 2,119.71p 1,745.64p 1,995.02p 136
27/04/2010 2,244.40p 2,244.40p 2,219.46p 2,244.40p 1
26/04/2010 2,244.40p 2,244.40p 2,007.49p 2,244.40p 80
23/04/2010 2,244.40p 2,244.40p 2,244.40p 2,244.40p 0
22/04/2010 2,244.40p 2,244.40p 2,244.40p 2,244.40p 0
21/04/2010 2,244.40p 2,244.40p 2,244.40p 2,244.40p 120
20/04/2010 2,244.40p 2,244.40p 2,244.40p 2,244.40p 0
19/04/2010 2,244.40p 2,244.40p 2,244.40p 2,244.40p 0
16/04/2010 2,244.40p 2,244.40p 2,244.40p 2,244.40p 0
15/04/2010 2,244.40p 2,244.40p 2,244.40p 2,244.40p 0
14/04/2010 2,244.40p 2,244.40p 2,244.40p 2,244.40p 0
13/04/2010 2,182.05p 2,244.40p 1,995.02p 2,244.40p 20
12/04/2010 2,119.71p 2,182.05p 2,119.71p 2,182.05p 0
09/04/2010 2,182.05p 2,182.05p 2,182.05p 2,182.05p 0
08/04/2010 2,244.40p 2,244.40p 2,182.05p 2,182.05p 0

*Close Price adjusted for both dividends and splits