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
24/07/2024 0.01p 0.02p 0.01p 0.01p 270158464
23/07/2024 0.01p 0.02p 0.01p 0.01p 679633728
22/07/2024 0.01p 0.01p 0.01p 0.01p 2256680704
19/07/2024 0.01p 0.02p 0.01p 0.01p 1151907456
18/07/2024 0.01p 0.01p 0.01p 0.01p 263627264
17/07/2024 0.01p 0.01p 0.01p 0.01p 117629496
16/07/2024 0.01p 0.01p 0.01p 0.01p 222295648
15/07/2024 0.01p 0.02p 0.01p 0.01p 219865216
12/07/2024 0.01p 0.02p 0.01p 0.01p 122346344
11/07/2024 0.02p 0.02p 0.01p 0.01p 36680272
10/07/2024 0.02p 0.02p 0.01p 0.02p 240619440
09/07/2024 0.02p 0.02p 0.01p 0.01p 82821944
08/07/2024 0.02p 0.02p 0.01p 0.02p 94981352
05/07/2024 0.02p 0.02p 0.01p 0.01p 141605792
04/07/2024 0.02p 0.02p 0.01p 0.01p 152458064
03/07/2024 0.01p 0.02p 0.01p 0.02p 132715600
02/07/2024 0.01p 0.02p 0.01p 0.02p 939010560
01/07/2024 0.01p 0.02p 0.01p 0.01p 1103856896
28/06/2024 0.01p 0.02p 0.01p 0.01p 173595984
27/06/2024 0.01p 0.02p 0.01p 0.01p 676015808
26/06/2024 0.01p 0.02p 0.01p 0.01p 487732544
25/06/2024 0.01p 0.01p 0.01p 0.01p 90510176
24/06/2024 0.01p 0.02p 0.01p 0.01p 191225088
21/06/2024 0.02p 0.02p 0.01p 0.01p 174754224
20/06/2024 0.02p 0.02p 0.01p 0.02p 173669984
19/06/2024 0.01p 0.02p 0.01p 0.02p 376145248
18/06/2024 0.01p 0.02p 0.01p 0.01p 442045856
17/06/2024 0.01p 0.02p 0.01p 0.01p 157460864
14/06/2024 0.01p 0.02p 0.01p 0.02p 484547296
13/06/2024 0.01p 0.02p 0.01p 0.02p 112360272
12/06/2024 0.02p 0.02p 0.01p 0.01p 1313651072
11/06/2024 0.01p 0.02p 0.01p 0.01p 330193248
10/06/2024 0.02p 0.02p 0.01p 0.01p 1844661888
07/06/2024 0.02p 0.02p 0.02p 0.02p 315232800
06/06/2024 0.02p 0.02p 0.02p 0.02p 52535976
05/06/2024 0.02p 0.02p 0.02p 0.02p 227423104
04/06/2024 0.02p 0.02p 0.02p 0.02p 760787584
03/06/2024 0.02p 0.02p 0.02p 0.02p 2528301824
31/05/2024 0.02p 0.02p 0.02p 0.02p 144641296
30/05/2024 0.02p 0.02p 0.02p 0.02p 520273248
29/05/2024 0.02p 0.02p 0.02p 0.02p 78979488
28/05/2024 0.02p 0.02p 0.02p 0.02p 431627904
24/05/2024 0.02p 0.02p 0.02p 0.02p 112789721
23/05/2024 0.02p 0.02p 0.02p 0.02p 165518736
22/05/2024 0.02p 0.02p 0.02p 0.02p 199906400
21/05/2024 0.02p 0.02p 0.02p 0.02p 256240064
20/05/2024 0.02p 0.02p 0.02p 0.02p 355198080
17/05/2024 0.02p 0.02p 0.02p 0.02p 1661102464
16/05/2024 0.02p 0.02p 0.02p 0.02p 597892672
15/05/2024 0.02p 0.02p 0.02p 0.02p 1799100800
14/05/2024 0.03p 0.03p 0.02p 0.02p 412398208
13/05/2024 0.03p 0.03p 0.02p 0.03p 204770112
10/05/2024 0.02p 0.03p 0.02p 0.03p 449232192
09/05/2024 0.02p 0.02p 0.02p 0.02p 1402321536
08/05/2024 0.02p 0.03p 0.02p 0.02p 414271872
07/05/2024 0.03p 0.03p 0.02p 0.02p 289817312
03/05/2024 0.03p 0.03p 0.02p 0.03p 143098134
02/05/2024 0.03p 0.03p 0.02p 0.03p 125411680
01/05/2024 0.03p 0.03p 0.02p 0.03p 259665920
30/04/2024 0.03p 0.03p 0.02p 0.03p 1214923264
29/04/2024 0.03p 0.04p 0.02p 0.03p 2542914816
26/04/2024 0.03p 0.03p 0.02p 0.03p 151453824
25/04/2024 0.03p 0.03p 0.02p 0.03p 152184720
24/04/2024 0.03p 0.03p 0.02p 0.03p 591152192
23/04/2024 0.03p 0.03p 0.03p 0.03p 71493272
22/04/2024 0.03p 0.03p 0.03p 0.03p 77628416
19/04/2024 0.03p 0.04p 0.03p 0.03p 228271552
18/04/2024 0.03p 0.04p 0.03p 0.03p 101420552
17/04/2024 0.03p 0.04p 0.02p 0.03p 379024000
16/04/2024 0.03p 0.04p 0.03p 0.03p 144307440
15/04/2024 0.03p 0.04p 0.03p 0.03p 149396768
12/04/2024 0.04p 0.04p 0.03p 0.03p 78771048
11/04/2024 0.03p 0.04p 0.03p 0.03p 50127704
10/04/2024 0.03p 0.04p 0.03p 0.03p 260491024
09/04/2024 0.03p 0.04p 0.03p 0.03p 124228464
08/04/2024 0.03p 0.04p 0.03p 0.03p 303843776
05/04/2024 0.03p 0.04p 0.03p 0.03p 219671184
04/04/2024 0.04p 0.04p 0.03p 0.03p 118746560
03/04/2024 0.04p 0.04p 0.03p 0.04p 141764000
02/04/2024 0.04p 0.04p 0.03p 0.04p 102532184
28/03/2024 0.03p 0.04p 0.03p 0.04p 249312599
27/03/2024 0.03p 0.04p 0.03p 0.04p 221353600
26/03/2024 0.03p 0.04p 0.03p 0.03p 300190368
25/03/2024 0.03p 0.04p 0.03p 0.03p 324237760
22/03/2024 0.03p 0.04p 0.03p 0.03p 450980896
21/03/2024 0.03p 0.03p 0.03p 0.03p 467751456
20/03/2024 0.03p 0.03p 0.03p 0.03p 162980192
19/03/2024 0.03p 0.03p 0.03p 0.03p 75395968
18/03/2024 0.03p 0.03p 0.03p 0.03p 47885552
15/03/2024 0.04p 0.04p 0.03p 0.03p 147399744
14/03/2024 0.03p 0.04p 0.03p 0.03p 66838380
13/03/2024 0.04p 0.04p 0.03p 0.03p 74420544
12/03/2024 0.03p 0.04p 0.03p 0.03p 158735104
11/03/2024 0.03p 0.04p 0.03p 0.03p 143516208
08/03/2024 0.03p 0.04p 0.03p 0.04p 172967216
07/03/2024 0.03p 0.04p 0.03p 0.03p 84367992
06/03/2024 0.03p 0.04p 0.03p 0.04p 112140960
05/03/2024 0.03p 0.04p 0.03p 0.03p 318564352
04/03/2024 0.03p 0.04p 0.03p 0.03p 209690720
01/03/2024 0.03p 0.04p 0.03p 0.03p 148797872
29/02/2024 0.03p 0.05p 0.03p 0.03p 475398720
28/02/2024 0.03p 0.03p 0.03p 0.03p 309605632
27/02/2024 0.03p 0.04p 0.03p 0.03p 100827400
26/02/2024 0.03p 0.03p 0.03p 0.03p 86213016
23/02/2024 0.03p 0.04p 0.03p 0.03p 253709152
22/02/2024 0.03p 0.04p 0.03p 0.03p 258535360
21/02/2024 0.03p 0.04p 0.03p 0.03p 235138560
20/02/2024 0.03p 0.04p 0.03p 0.03p 235349184
19/02/2024 0.04p 0.04p 0.03p 0.03p 484656416
16/02/2024 0.04p 0.04p 0.03p 0.04p 330640128
15/02/2024 0.03p 0.04p 0.03p 0.03p 83734784
14/02/2024 0.03p 0.04p 0.03p 0.03p 275337056
13/02/2024 0.04p 0.05p 0.03p 0.04p 235352736
12/02/2024 0.03p 0.04p 0.03p 0.04p 174553200
09/02/2024 0.04p 0.04p 0.03p 0.04p 130960984
08/02/2024 0.04p 0.04p 0.04p 0.04p 259584416
07/02/2024 0.03p 0.05p 0.03p 0.04p 679457344
06/02/2024 0.03p 0.04p 0.03p 0.03p 325561216
05/02/2024 0.03p 0.04p 0.03p 0.03p 437368832
02/02/2024 0.03p 0.04p 0.03p 0.03p 558969472
01/02/2024 0.04p 0.04p 0.03p 0.03p 385204192
31/01/2024 0.04p 0.04p 0.04p 0.04p 477867072
30/01/2024 0.04p 0.04p 0.03p 0.04p 518827392
29/01/2024 0.04p 0.05p 0.04p 0.04p 358147008
26/01/2024 0.04p 0.04p 0.04p 0.04p 953423232
25/01/2024 0.04p 0.04p 0.04p 0.04p 458815488
24/01/2024 0.04p 0.05p 0.04p 0.04p 639938432
23/01/2024 0.05p 0.05p 0.04p 0.04p 897134848
22/01/2024 0.05p 0.06p 0.05p 0.05p 563592064
19/01/2024 0.05p 0.05p 0.05p 0.05p 323948544
18/01/2024 0.05p 0.05p 0.04p 0.05p 1792993536
17/01/2024 0.04p 0.05p 0.04p 0.05p 200113568
16/01/2024 0.05p 0.05p 0.04p 0.05p 370229664
15/01/2024 0.05p 0.05p 0.05p 0.05p 337310048
12/01/2024 0.05p 0.05p 0.05p 0.05p 299739776
11/01/2024 0.05p 0.06p 0.05p 0.05p 93910992
10/01/2024 0.06p 0.06p 0.05p 0.05p 265443680
09/01/2024 0.06p 0.06p 0.05p 0.05p 306531872
08/01/2024 0.06p 0.07p 0.05p 0.06p 357235904
05/01/2024 0.07p 0.07p 0.06p 0.06p 164173152
04/01/2024 0.07p 0.07p 0.06p 0.06p 500292480
03/01/2024 0.08p 0.09p 0.07p 0.07p 576559168
02/01/2024 0.07p 0.08p 0.06p 0.07p 359132448
29/12/2023 0.06p 0.07p 0.06p 0.07p 133203650
28/12/2023 0.06p 0.06p 0.05p 0.06p 69289864
27/12/2023 0.05p 0.06p 0.05p 0.06p 97978376
22/12/2023 0.06p 0.06p 0.05p 0.06p 110268099
21/12/2023 0.06p 0.06p 0.05p 0.05p 93711008
20/12/2023 0.06p 0.06p 0.05p 0.06p 62670428
19/12/2023 0.06p 0.07p 0.05p 0.06p 73041328
18/12/2023 0.05p 0.06p 0.05p 0.06p 128097336
15/12/2023 0.06p 0.07p 0.06p 0.06p 27827412
14/12/2023 0.06p 0.07p 0.06p 0.06p 139932368
13/12/2023 0.06p 0.06p 0.05p 0.06p 137994000
12/12/2023 0.06p 0.06p 0.05p 0.05p 178014944
11/12/2023 0.06p 0.07p 0.05p 0.06p 375100864
08/12/2023 0.06p 0.07p 0.06p 0.06p 180763040
07/12/2023 0.06p 0.07p 0.06p 0.06p 373985184
06/12/2023 0.07p 0.08p 0.06p 0.06p 256753376
05/12/2023 0.08p 0.08p 0.06p 0.07p 405395456
04/12/2023 0.08p 0.09p 0.08p 0.08p 267111808
01/12/2023 0.08p 0.09p 0.08p 0.08p 104874752
30/11/2023 0.08p 0.09p 0.08p 0.08p 180243968
29/11/2023 0.08p 0.08p 0.08p 0.08p 129790984
28/11/2023 0.08p 0.09p 0.08p 0.08p 97365272
27/11/2023 0.08p 0.09p 0.08p 0.09p 51247668
24/11/2023 0.08p 0.09p 0.07p 0.08p 282040864
23/11/2023 0.07p 0.08p 0.07p 0.08p 109072896
22/11/2023 0.07p 0.08p 0.07p 0.07p 99524688
21/11/2023 0.07p 0.08p 0.07p 0.07p 122407472
20/11/2023 0.07p 0.08p 0.07p 0.07p 96995184
17/11/2023 0.08p 0.08p 0.06p 0.07p 244112176
16/11/2023 0.08p 0.08p 0.07p 0.08p 405411040
15/11/2023 0.08p 0.08p 0.08p 0.08p 228812992
14/11/2023 0.08p 0.08p 0.08p 0.08p 288085568
13/11/2023 0.08p 0.09p 0.08p 0.08p 425510848
10/11/2023 0.09p 0.09p 0.08p 0.08p 206836224
09/11/2023 0.08p 0.09p 0.08p 0.09p 447817664
08/11/2023 0.09p 0.09p 0.08p 0.09p 153160944
07/11/2023 0.08p 0.09p 0.07p 0.08p 161482208
06/11/2023 0.08p 0.09p 0.07p 0.08p 164849072
03/11/2023 0.08p 0.09p 0.08p 0.08p 145425712
02/11/2023 0.09p 0.10p 0.08p 0.08p 223175872
01/11/2023 0.08p 0.08p 0.08p 0.08p 124192424
31/10/2023 0.08p 0.09p 0.08p 0.08p 112541376
30/10/2023 0.08p 0.09p 0.08p 0.08p 198516096
27/10/2023 0.09p 0.09p 0.08p 0.09p 164144512
26/10/2023 0.08p 0.09p 0.07p 0.09p 184740736
25/10/2023 0.09p 0.09p 0.07p 0.08p 121109624
24/10/2023 0.08p 0.09p 0.08p 0.09p 78996568
23/10/2023 0.09p 0.09p 0.08p 0.09p 79121944
20/10/2023 0.09p 0.10p 0.08p 0.09p 202567488
19/10/2023 0.08p 0.09p 0.08p 0.08p 75228664
18/10/2023 0.08p 0.09p 0.07p 0.08p 565011008
17/10/2023 0.09p 0.09p 0.08p 0.08p 70327056
16/10/2023 0.09p 0.10p 0.08p 0.09p 95613872
13/10/2023 0.09p 0.10p 0.07p 0.10p 249199536
12/10/2023 0.08p 0.09p 0.07p 0.09p 292168832
11/10/2023 0.07p 0.08p 0.07p 0.08p 531997952
10/10/2023 0.08p 0.09p 0.07p 0.07p 786755584

*Close Price adjusted for both dividends and splits