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
05/10/2021 0.23p 0.23p 0.22p 0.23p 70284272
04/10/2021 0.22p 0.23p 0.22p 0.23p 194590016
01/10/2021 0.23p 0.23p 0.20p 0.22p 370047488
30/09/2021 0.26p 0.26p 0.23p 0.23p 327758048
29/09/2021 0.26p 0.26p 0.25p 0.26p 116792528
28/09/2021 0.26p 0.26p 0.25p 0.25p 131025120
27/09/2021 0.26p 0.27p 0.26p 0.26p 160393232
24/09/2021 0.26p 0.26p 0.25p 0.26p 199344128
23/09/2021 0.26p 0.27p 0.25p 0.26p 181414240
22/09/2021 0.25p 0.26p 0.23p 0.26p 331799520
21/09/2021 0.24p 0.26p 0.24p 0.25p 246900288
20/09/2021 0.26p 0.26p 0.25p 0.25p 384167648
17/09/2021 0.26p 0.26p 0.25p 0.26p 218009168
16/09/2021 0.27p 0.27p 0.26p 0.26p 281516096
15/09/2021 0.27p 0.28p 0.26p 0.27p 238893024
14/09/2021 0.26p 0.27p 0.26p 0.27p 207493808
13/09/2021 0.27p 0.27p 0.26p 0.26p 261989008
10/09/2021 0.27p 0.28p 0.27p 0.27p 183819664
09/09/2021 0.28p 0.28p 0.26p 0.27p 129764392
08/09/2021 0.27p 0.28p 0.26p 0.27p 487869216
07/09/2021 0.28p 0.29p 0.26p 0.27p 410794176
06/09/2021 0.30p 0.30p 0.28p 0.28p 183052144
03/09/2021 0.30p 0.30p 0.29p 0.29p 245920416
02/09/2021 0.29p 0.34p 0.29p 0.30p 644170432
01/09/2021 0.31p 0.31p 0.28p 0.28p 514510048
31/08/2021 0.38p 0.38p 0.28p 0.31p 1235167872
30/08/2021 0.37p 0.39p 0.35p 0.37p 397223955
27/08/2021 0.37p 0.39p 0.35p 0.37p 397223968
26/08/2021 0.36p 0.37p 0.35p 0.37p 375782528
25/08/2021 0.35p 0.37p 0.35p 0.36p 279191616
24/08/2021 0.35p 0.36p 0.34p 0.35p 181143120
23/08/2021 0.33p 0.37p 0.33p 0.34p 286086176
20/08/2021 0.34p 0.35p 0.32p 0.33p 201237888
19/08/2021 0.31p 0.36p 0.31p 0.34p 468698240
18/08/2021 0.33p 0.33p 0.30p 0.31p 192418928
17/08/2021 0.34p 0.34p 0.30p 0.33p 312742592
16/08/2021 0.37p 0.39p 0.33p 0.34p 453182944
13/08/2021 0.41p 0.49p 0.33p 0.37p 1338184960
12/08/2021 0.29p 0.42p 0.28p 0.42p 895700096
11/08/2021 0.27p 0.29p 0.26p 0.28p 231216576
10/08/2021 0.26p 0.28p 0.26p 0.27p 317459872
09/08/2021 0.25p 0.28p 0.25p 0.26p 459013536
06/08/2021 0.26p 0.26p 0.24p 0.25p 199690624
05/08/2021 0.25p 0.26p 0.24p 0.26p 258970864
04/08/2021 0.25p 0.26p 0.23p 0.25p 339936800
03/08/2021 0.26p 0.26p 0.24p 0.25p 182611120
02/08/2021 0.27p 0.27p 0.25p 0.26p 230940720
30/07/2021 0.31p 0.32p 0.26p 0.27p 462146400
29/07/2021 0.25p 0.30p 0.25p 0.30p 521155520
28/07/2021 0.28p 0.28p 0.24p 0.25p 884242368
27/07/2021 0.29p 0.29p 0.28p 0.28p 349865152
26/07/2021 0.30p 0.30p 0.28p 0.29p 398103616
23/07/2021 0.31p 0.32p 0.29p 0.29p 202781168
22/07/2021 0.32p 0.33p 0.30p 0.31p 506942720
21/07/2021 0.32p 0.32p 0.31p 0.32p 139211024
20/07/2021 0.32p 0.33p 0.32p 0.32p 69656656
19/07/2021 0.32p 0.33p 0.32p 0.32p 83443552
16/07/2021 0.32p 0.33p 0.31p 0.32p 185149408
15/07/2021 0.33p 0.33p 0.31p 0.31p 237648720
14/07/2021 0.33p 0.33p 0.31p 0.32p 158287312
13/07/2021 0.34p 0.34p 0.31p 0.33p 291916640
12/07/2021 0.36p 0.36p 0.33p 0.33p 264892928
09/07/2021 0.37p 0.37p 0.35p 0.36p 145309184
08/07/2021 0.37p 0.38p 0.36p 0.37p 54662188
07/07/2021 0.38p 0.39p 0.36p 0.37p 91721032
06/07/2021 0.38p 0.40p 0.37p 0.38p 179788160
05/07/2021 0.37p 0.39p 0.37p 0.38p 69192640
02/07/2021 0.37p 0.38p 0.35p 0.37p 97081560
01/07/2021 0.38p 0.38p 0.36p 0.38p 55031204
30/06/2021 0.38p 0.40p 0.38p 0.38p 168935872
29/06/2021 0.37p 0.40p 0.36p 0.39p 201429072
28/06/2021 0.37p 0.37p 0.33p 0.36p 139421696
25/06/2021 0.35p 0.38p 0.34p 0.37p 137713536
24/06/2021 0.36p 0.37p 0.34p 0.37p 65706904
23/06/2021 0.34p 0.36p 0.33p 0.36p 106767280
22/06/2021 0.36p 0.36p 0.33p 0.34p 169260528
21/06/2021 0.36p 0.37p 0.36p 0.36p 105996024
18/06/2021 0.34p 0.37p 0.34p 0.37p 159244288
17/06/2021 0.35p 0.36p 0.32p 0.34p 403080256
16/06/2021 0.40p 0.40p 0.33p 0.35p 511587584
15/06/2021 0.40p 0.40p 0.38p 0.40p 100402000
14/06/2021 0.40p 0.40p 0.38p 0.40p 101689360
11/06/2021 0.40p 0.43p 0.39p 0.40p 170927584
10/06/2021 0.40p 0.41p 0.39p 0.41p 125024312
09/06/2021 0.41p 0.41p 0.38p 0.40p 181909008
08/06/2021 0.41p 0.43p 0.39p 0.40p 180435294
07/06/2021 0.41p 0.42p 0.40p 0.41p 126113744
04/06/2021 0.43p 0.44p 0.36p 0.41p 320748512
03/06/2021 0.44p 0.45p 0.41p 0.43p 120505752
02/06/2021 0.44p 0.47p 0.43p 0.44p 260476224
01/06/2021 0.42p 0.43p 0.41p 0.43p 109897408
31/05/2021 0.42p 0.43p 0.41p 0.41p 117192944
28/05/2021 0.42p 0.43p 0.41p 0.41p 117192944
27/05/2021 0.42p 0.45p 0.41p 0.42p 139332816
26/05/2021 0.42p 0.47p 0.41p 0.42p 452527744
25/05/2021 0.40p 0.42p 0.39p 0.40p 101593968
24/05/2021 0.41p 0.42p 0.39p 0.40p 123004528
21/05/2021 0.41p 0.42p 0.39p 0.40p 228452992
20/05/2021 0.41p 0.42p 0.38p 0.41p 174395232
19/05/2021 0.45p 0.46p 0.40p 0.41p 199931488
18/05/2021 0.44p 0.47p 0.44p 0.45p 273841696
17/05/2021 0.41p 0.47p 0.41p 0.44p 309971712
14/05/2021 0.37p 0.42p 0.36p 0.42p 330144064
13/05/2021 0.36p 0.37p 0.33p 0.36p 147613696
12/05/2021 0.33p 0.37p 0.33p 0.36p 246707952
11/05/2021 0.34p 0.34p 0.32p 0.33p 304335072
10/05/2021 0.36p 0.36p 0.33p 0.34p 237692592
07/05/2021 0.36p 0.36p 0.34p 0.35p 258600496
06/05/2021 0.36p 0.37p 0.35p 0.36p 142165520
05/05/2021 0.36p 0.39p 0.35p 0.37p 230735360
04/05/2021 0.38p 0.39p 0.35p 0.36p 290447264
03/05/2021 0.36p 0.39p 0.35p 0.38p 249612611
30/04/2021 0.36p 0.39p 0.35p 0.38p 249612608
29/04/2021 0.37p 0.38p 0.34p 0.37p 144619872
28/04/2021 0.37p 0.39p 0.36p 0.37p 185212080
27/04/2021 0.37p 0.38p 0.35p 0.36p 215411424
26/04/2021 0.38p 0.39p 0.36p 0.38p 252297776
23/04/2021 0.38p 0.39p 0.34p 0.38p 426622336
22/04/2021 0.38p 0.42p 0.37p 0.42p 172038864
21/04/2021 0.38p 0.39p 0.37p 0.38p 157038336
20/04/2021 0.39p 0.39p 0.37p 0.38p 225891808
19/04/2021 0.41p 0.42p 0.38p 0.40p 352049792
16/04/2021 0.39p 0.43p 0.38p 0.40p 385029120
15/04/2021 0.40p 0.42p 0.38p 0.39p 316196768
14/04/2021 0.35p 0.43p 0.32p 0.40p 710669824
13/04/2021 0.38p 0.39p 0.34p 0.35p 440670368
12/04/2021 0.40p 0.40p 0.36p 0.38p 636872697
09/04/2021 0.41p 0.42p 0.39p 0.40p 352693952
08/04/2021 0.42p 0.43p 0.40p 0.42p 332326976
07/04/2021 0.41p 0.45p 0.40p 0.42p 546940928
06/04/2021 0.39p 0.44p 0.39p 0.42p 980752384
05/04/2021 0.58p 0.58p 0.32p 0.40p 2725565535
02/04/2021 0.58p 0.58p 0.32p 0.40p 2725565535
01/04/2021 0.58p 0.58p 0.32p 0.40p 2725365504
31/03/2021 0.59p 0.61p 0.56p 0.58p 446883200
30/03/2021 0.57p 0.61p 0.55p 0.59p 349643968
29/03/2021 0.58p 0.58p 0.55p 0.57p 209787872
26/03/2021 0.58p 0.61p 0.57p 0.58p 158637856
25/03/2021 0.60p 0.63p 0.56p 0.57p 204242800
24/03/2021 0.58p 0.64p 0.56p 0.60p 290721120
23/03/2021 0.55p 0.59p 0.55p 0.57p 168808160
22/03/2021 0.58p 0.59p 0.53p 0.56p 255155680
19/03/2021 0.61p 0.62p 0.55p 0.57p 353904832
18/03/2021 0.52p 0.58p 0.52p 0.56p 353080704
17/03/2021 0.52p 0.53p 0.48p 0.52p 320691456
16/03/2021 0.49p 0.50p 0.46p 0.48p 215528784
15/03/2021 0.50p 0.52p 0.48p 0.49p 251954096
12/03/2021 0.48p 0.52p 0.46p 0.50p 286839776
11/03/2021 0.50p 0.53p 0.46p 0.49p 334849792
10/03/2021 0.54p 0.60p 0.47p 0.51p 568118720
09/03/2021 0.55p 0.66p 0.44p 0.52p 608716800
08/03/2021 0.51p 0.51p 0.51p 0.51p 0
05/03/2021 0.51p 0.51p 0.51p 0.51p 0
04/03/2021 0.51p 0.51p 0.51p 0.51p 0
03/03/2021 0.51p 0.51p 0.51p 0.51p 0
02/03/2021 0.51p 0.51p 0.51p 0.51p 0
01/03/2021 0.51p 0.51p 0.51p 0.51p 0
26/02/2021 0.51p 0.51p 0.51p 0.51p 0
25/02/2021 0.51p 0.51p 0.51p 0.51p 0
24/02/2021 0.51p 0.51p 0.51p 0.51p 0
22/02/2021 0.54p 0.51p 0.51p 0.51p 0
19/02/2021 0.54p 0.51p 0.51p 0.51p 0
18/02/2021 0.54p 0.51p 0.51p 0.51p 0
17/02/2021 0.54p 0.51p 0.51p 0.51p 0
16/02/2021 0.54p 0.51p 0.51p 0.51p 0
15/02/2021 0.54p 0.51p 0.51p 0.51p 0
12/02/2021 0.54p 0.51p 0.51p 0.51p 0
11/02/2021 0.54p 0.51p 0.51p 0.51p 0
10/02/2021 0.54p 0.51p 0.51p 0.51p 0
09/02/2021 0.54p 0.51p 0.51p 0.51p 0
08/02/2021 0.54p 0.51p 0.51p 0.51p 0
05/02/2021 0.54p 0.51p 0.51p 0.51p 0
04/02/2021 0.54p 0.51p 0.51p 0.51p 0
03/02/2021 0.54p 0.51p 0.51p 0.51p 0
02/02/2021 0.54p 0.51p 0.51p 0.51p 0
01/02/2021 0.54p 0.51p 0.51p 0.51p 0
29/01/2021 0.54p 0.51p 0.51p 0.51p 0
28/01/2021 0.54p 0.51p 0.51p 0.51p 0
27/01/2021 0.54p 0.51p 0.51p 0.51p 0
26/01/2021 0.54p 0.51p 0.51p 0.51p 0
25/01/2021 0.54p 0.51p 0.51p 0.51p 0
22/01/2021 0.54p 0.51p 0.51p 0.51p 0
21/01/2021 0.54p 0.51p 0.51p 0.51p 0
20/01/2021 0.54p 0.55p 0.49p 0.51p 272789504
19/01/2021 0.54p 0.54p 0.47p 0.52p 464777664
18/01/2021 0.56p 0.57p 0.52p 0.52p 241876368
15/01/2021 0.54p 0.60p 0.53p 0.56p 235309008
14/01/2021 0.55p 0.56p 0.51p 0.53p 240427392
13/01/2021 0.57p 0.57p 0.54p 0.55p 197303520
12/01/2021 0.57p 0.61p 0.55p 0.57p 157558768
11/01/2021 0.59p 0.63p 0.55p 0.57p 270218752
08/01/2021 0.61p 0.61p 0.54p 0.58p 312340960
07/01/2021 0.64p 0.65p 0.59p 0.60p 315669760
06/01/2021 0.56p 0.65p 0.56p 0.64p 422641696
05/01/2021 0.52p 0.57p 0.47p 0.55p 411074816
04/01/2021 0.59p 0.59p 0.49p 0.51p 515814336
01/01/2021 0.67p 0.70p 0.56p 0.58p 610845666
31/12/2020 0.67p 0.70p 0.56p 0.58p 615549184
30/12/2020 0.65p 0.71p 0.63p 0.66p 353918816
28/12/2020 0.54p 0.60p 0.52p 0.57p 254728463

*Close Price adjusted for both dividends and splits