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
07/04/2010 2,244.40p 2,244.40p 2,244.40p 2,244.40p 0
06/04/2010 2,182.05p 2,244.40p 2,182.05p 2,244.40p 0
01/04/2010 2,182.05p 2,182.05p 2,182.05p 2,182.05p 0
31/03/2010 2,306.74p 2,306.74p 1,882.80p 2,182.05p 200
30/03/2010 2,431.43p 2,431.43p 2,119.71p 2,306.74p 206
29/03/2010 2,431.43p 2,431.43p 2,306.74p 2,431.43p 0
26/03/2010 2,431.43p 2,431.43p 2,431.43p 2,431.43p 0
25/03/2010 2,431.43p 2,431.43p 2,431.43p 2,431.43p 0
24/03/2010 2,431.43p 2,493.77p 2,431.43p 2,431.43p 20
23/03/2010 2,431.43p 2,431.43p 2,431.43p 2,431.43p 0
22/03/2010 2,431.43p 2,431.43p 2,431.43p 2,431.43p 0
19/03/2010 2,431.43p 2,431.43p 2,431.43p 2,431.43p 0
18/03/2010 2,431.43p 2,431.43p 2,431.43p 2,431.43p 0
17/03/2010 2,431.43p 2,431.43p 2,431.43p 2,431.43p 0
16/03/2010 2,431.43p 2,493.77p 2,431.43p 2,431.43p 34
15/03/2010 2,244.40p 2,431.43p 2,244.40p 2,431.43p 55
12/03/2010 2,493.77p 2,493.77p 1,995.02p 2,244.40p 87
11/03/2010 2,493.77p 2,493.77p 2,244.40p 2,493.77p 80
10/03/2010 2,369.09p 2,493.77p 2,244.40p 2,493.77p 150
09/03/2010 2,244.40p 2,369.09p 1,995.02p 2,369.09p 4010
08/03/2010 2,244.40p 2,244.40p 2,244.40p 2,244.40p 0
05/03/2010 2,244.40p 2,369.09p 2,244.40p 2,244.40p 140
04/03/2010 2,369.09p 2,369.09p 1,995.02p 2,244.40p 93
03/03/2010 2,992.53p 2,992.53p 2,992.53p 2,992.53p 0
02/03/2010 2,992.53p 2,992.53p 2,992.53p 2,992.53p 0
01/03/2010 2,992.53p 3,077.32p 2,743.15p 2,992.53p 105
26/02/2010 2,618.46p 2,992.53p 2,618.46p 2,992.53p 140
25/02/2010 2,369.09p 2,618.46p 2,369.09p 2,618.46p 281
24/02/2010 2,493.77p 2,556.12p 2,369.09p 2,369.09p 13
23/02/2010 2,493.77p 2,493.77p 2,493.77p 2,493.77p 52
22/02/2010 2,369.09p 2,493.77p 2,244.40p 2,493.77p 125
19/02/2010 2,244.40p 2,244.40p 2,244.40p 2,244.40p 0
18/02/2010 2,244.40p 2,244.40p 2,119.71p 2,244.40p 0
17/02/2010 2,244.40p 2,244.40p 1,995.02p 2,244.40p 36
16/02/2010 1,995.02p 2,294.27p 1,995.02p 2,244.40p 115
15/02/2010 2,244.40p 2,244.40p 1,995.02p 1,995.02p 0
12/02/2010 2,369.09p 2,369.09p 2,244.40p 2,244.40p 0
11/02/2010 2,244.40p 2,369.09p 2,244.40p 2,369.09p 0
10/02/2010 2,119.71p 2,244.40p 1,745.64p 2,244.40p 363
09/02/2010 2,244.40p 2,244.40p 2,119.71p 2,119.71p 100
08/02/2010 2,369.09p 2,369.09p 2,244.40p 2,244.40p 4
05/02/2010 2,493.77p 2,493.77p 1,995.02p 2,369.09p 232
04/02/2010 2,493.77p 2,593.53p 2,244.40p 2,493.77p 80
03/02/2010 2,493.77p 2,493.77p 2,493.77p 2,493.77p 0
02/02/2010 2,743.15p 2,743.15p 2,493.77p 2,493.77p 170
01/02/2010 2,743.15p 2,743.15p 2,506.24p 2,743.15p 71
29/01/2010 3,117.22p 3,117.22p 2,019.96p 2,743.15p 784
28/01/2010 3,117.22p 3,117.22p 2,758.12p 3,117.22p 24
27/01/2010 2,867.84p 3,241.91p 2,867.84p 3,117.22p 15
26/01/2010 2,743.15p 3,017.47p 2,743.15p 2,867.84p 23
25/01/2010 2,867.84p 2,867.84p 2,506.24p 2,743.15p 44
22/01/2010 3,117.22p 3,117.22p 2,867.84p 2,867.84p 0
21/01/2010 3,241.91p 3,241.91p 2,743.15p 3,117.22p 102
20/01/2010 3,241.91p 3,241.91p 3,241.91p 3,241.91p 0
19/01/2010 3,366.60p 3,366.60p 2,992.53p 3,241.91p 121
18/01/2010 3,366.60p 3,366.60p 2,992.53p 3,366.60p 22
15/01/2010 3,366.60p 3,366.60p 3,216.97p 3,366.60p 44
14/01/2010 3,615.97p 3,615.97p 2,992.53p 3,366.60p 50
13/01/2010 3,615.97p 3,615.97p 3,615.97p 3,615.97p 0
12/01/2010 3,615.97p 3,615.97p 3,615.97p 3,615.97p 7
11/01/2010 3,615.97p 3,615.97p 2,992.53p 3,615.97p 40
08/01/2010 3,615.97p 3,615.97p 3,615.97p 3,615.97p 0
07/01/2010 3,615.97p 3,665.85p 3,615.97p 3,615.97p 100
06/01/2010 3,615.97p 3,615.97p 3,615.97p 3,615.97p 0
05/01/2010 3,615.97p 3,615.97p 3,615.97p 3,615.97p 0
04/01/2010 3,615.97p 3,615.97p 3,615.97p 3,615.97p 0
31/12/2009 3,615.97p 3,615.97p 3,615.97p 3,615.97p 0
30/12/2009 3,740.66p 3,740.66p 3,615.97p 3,615.97p 0
29/12/2009 3,740.66p 3,740.66p 3,740.66p 3,740.66p 0
24/12/2009 3,740.66p 3,740.66p 3,740.66p 3,740.66p 0
23/12/2009 3,740.66p 3,740.66p 3,615.97p 3,740.66p 0
22/12/2009 3,740.66p 3,740.66p 3,740.66p 3,740.66p 0
21/12/2009 3,740.66p 3,740.66p 3,615.97p 3,740.66p 0
18/12/2009 3,740.66p 3,740.66p 3,740.66p 3,740.66p 0
17/12/2009 3,740.66p 3,740.66p 3,491.28p 3,740.66p 60
16/12/2009 3,865.35p 3,865.35p 3,491.28p 3,615.97p 10
15/12/2009 3,865.35p 3,865.35p 3,865.35p 3,865.35p 0
14/12/2009 3,990.04p 3,990.04p 3,491.28p 3,865.35p 112
11/12/2009 3,990.04p 3,990.04p 3,990.04p 3,990.04p 0
10/12/2009 3,740.66p 3,740.66p 3,615.97p 3,615.97p 0
09/12/2009 3,740.66p 3,740.66p 3,740.66p 3,740.66p 0
08/12/2009 3,740.66p 3,740.66p 3,740.66p 3,740.66p 0
07/12/2009 3,740.66p 3,740.66p 3,740.66p 3,740.66p 0
04/12/2009 3,740.66p 3,740.66p 3,740.66p 3,740.66p 0
03/12/2009 3,740.66p 3,740.66p 3,740.66p 3,740.66p 0
02/12/2009 3,990.04p 3,990.04p 3,241.91p 3,740.66p 100
01/12/2009 3,865.35p 3,990.04p 3,865.35p 3,990.04p 0
30/11/2009 3,865.35p 3,865.35p 3,865.35p 3,865.35p 0
27/11/2009 3,865.35p 4,077.32p 3,865.35p 3,865.35p 80
26/11/2009 3,865.35p 4,064.85p 3,865.35p 3,865.35p 40
25/11/2009 3,990.04p 3,990.04p 3,865.35p 3,865.35p 0
24/11/2009 4,114.73p 4,114.73p 3,990.04p 3,990.04p 0
23/11/2009 4,114.73p 4,177.07p 4,114.73p 4,114.73p 20
20/11/2009 3,990.04p 4,177.07p 3,990.04p 4,114.73p 10
19/11/2009 3,990.04p 4,184.55p 3,990.04p 3,990.04p 7
18/11/2009 4,114.73p 4,114.73p 3,740.66p 3,990.04p 142
17/11/2009 3,990.04p 4,214.48p 3,990.04p 4,114.73p 80
16/11/2009 4,114.73p 4,488.80p 3,241.91p 3,865.35p 447
13/11/2009 3,990.04p 4,114.73p 3,990.04p 4,114.73p 0
12/11/2009 3,491.28p 3,491.28p 3,491.28p 3,491.28p 0
11/11/2009 3,491.28p 3,491.28p 3,491.28p 3,491.28p 0
10/11/2009 3,491.28p 3,690.79p 3,491.28p 3,491.28p 33
09/11/2009 3,615.97p 3,615.97p 3,491.28p 3,491.28p 32
06/11/2009 2,992.53p 3,615.97p 3,092.28p 3,615.97p 222
05/11/2009 2,992.53p 3,092.28p 2,992.53p 2,992.53p 0
04/11/2009 2,992.53p 2,992.53p 2,992.53p 2,992.53p 0
03/11/2009 2,867.84p 2,992.53p 2,837.92p 2,992.53p 20
02/11/2009 3,117.22p 3,117.22p 2,867.84p 2,867.84p 50
30/10/2009 2,992.53p 3,117.22p 2,992.53p 3,117.22p 0
29/10/2009 2,992.53p 2,992.53p 2,992.53p 2,992.53p 0
28/10/2009 3,615.97p 3,615.97p 2,992.53p 2,992.53p 4
27/10/2009 3,615.97p 3,615.97p 3,615.97p 3,615.97p 0
26/10/2009 3,615.97p 3,615.97p 3,615.97p 3,615.97p 0
23/10/2009 3,615.97p 3,615.97p 3,615.97p 3,615.97p 0
22/10/2009 3,615.97p 3,615.97p 3,615.97p 3,615.97p 0
21/10/2009 3,740.66p 3,615.97p 3,241.91p 3,615.97p 95
20/10/2009 3,740.66p 3,740.66p 3,740.66p 3,740.66p 0
19/10/2009 3,740.66p 3,740.66p 3,740.66p 3,740.66p 0
16/10/2009 3,740.66p 3,740.66p 3,491.28p 3,740.66p 32
15/10/2009 3,615.97p 3,840.41p 3,740.66p 3,740.66p 20
14/10/2009 3,615.97p 3,615.97p 3,615.97p 3,615.97p 0
13/10/2009 3,990.04p 3,990.04p 3,615.97p 3,615.97p 20
12/10/2009 3,990.04p 4,089.79p 3,740.66p 3,990.04p 27
09/10/2009 3,990.04p 4,064.85p 3,740.66p 3,990.04p 114
08/10/2009 3,865.35p 3,927.70p 3,865.35p 3,865.35p 20
07/10/2009 3,865.35p 3,865.35p 3,865.35p 3,865.35p 0
06/10/2009 4,364.11p 3,940.16p 3,491.28p 3,865.35p 159
05/10/2009 4,987.55p 4,987.55p 4,364.11p 4,364.11p 184
02/10/2009 4,613.48p 5,112.24p 4,613.48p 4,987.55p 140
01/10/2009 4,488.80p 4,488.80p 4,488.80p 4,488.80p 0
30/09/2009 4,488.80p 4,488.80p 4,488.80p 4,488.80p 0
29/09/2009 4,488.80p 4,488.80p 4,488.80p 4,488.80p 0
28/09/2009 4,488.80p 4,488.80p 4,488.80p 4,488.80p 0
25/09/2009 4,364.11p 4,364.11p 3,990.04p 4,364.11p 13
24/09/2009 4,364.11p 4,364.11p 3,990.04p 4,364.11p 13
23/09/2009 4,364.11p 4,406.50p 4,364.11p 4,364.11p 4
22/09/2009 4,239.42p 4,364.11p 4,239.42p 4,364.11p 0
21/09/2009 4,364.11p 4,364.11p 4,239.42p 4,239.42p 0

*Close Price adjusted for both dividends and splits