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
07/06/2021 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
25/12/2020 0.54p 0.60p 0.52p 0.57p 254728463
24/12/2020 0.54p 0.60p 0.52p 0.57p 254728464
23/12/2020 0.52p 0.55p 0.51p 0.55p 160259744
22/12/2020 0.47p 0.58p 0.47p 0.52p 431637248
21/12/2020 0.50p 0.50p 0.41p 0.47p 406660608
18/12/2020 0.55p 0.56p 0.49p 0.49p 395205216
17/12/2020 0.57p 0.58p 0.53p 0.55p 159620896
16/12/2020 0.57p 0.59p 0.55p 0.57p 156593744
15/12/2020 0.59p 0.60p 0.56p 0.57p 159679344
14/12/2020 0.57p 0.63p 0.55p 0.59p 287987680
11/12/2020 0.56p 0.64p 0.53p 0.57p 675052736
10/12/2020 0.47p 0.56p 0.46p 0.56p 385107232
09/12/2020 0.45p 0.47p 0.44p 0.47p 186194928
08/12/2020 0.44p 0.49p 0.43p 0.46p 302556192
07/12/2020 0.39p 0.45p 0.39p 0.45p 316921632
04/12/2020 0.35p 0.40p 0.35p 0.39p 317907424
03/12/2020 0.36p 0.37p 0.34p 0.36p 138802016
02/12/2020 0.37p 0.37p 0.33p 0.37p 160689936
01/12/2020 0.37p 0.39p 0.36p 0.36p 203578224
30/11/2020 0.39p 0.41p 0.36p 0.38p 287380640
27/11/2020 0.36p 0.46p 0.36p 0.40p 689890112
26/11/2020 0.35p 0.37p 0.33p 0.36p 145300720
25/11/2020 0.33p 0.35p 0.31p 0.35p 149593856
24/11/2020 0.35p 0.35p 0.32p 0.33p 168788528
23/11/2020 0.36p 0.37p 0.34p 0.34p 128005880
20/11/2020 0.35p 0.37p 0.35p 0.35p 143071424
19/11/2020 0.35p 0.37p 0.34p 0.36p 146191920
18/11/2020 0.34p 0.38p 0.33p 0.34p 179588176
17/11/2020 0.35p 0.36p 0.33p 0.35p 187760912
16/11/2020 0.37p 0.38p 0.35p 0.35p 304812704
13/11/2020 0.36p 0.39p 0.33p 0.37p 239429424
12/11/2020 0.34p 0.40p 0.31p 0.36p 474139680
10/11/2020 0.38p 0.39p 0.35p 0.37p 250940976
09/11/2020 0.41p 0.42p 0.35p 0.38p 411242336
06/11/2020 0.41p 0.41p 0.38p 0.41p 194769888
05/11/2020 0.44p 0.44p 0.39p 0.41p 171109024
04/11/2020 0.40p 0.45p 0.37p 0.43p 160687904
03/11/2020 0.41p 0.47p 0.39p 0.40p 268686240
02/11/2020 0.42p 0.42p 0.38p 0.41p 295428128
30/10/2020 0.47p 0.48p 0.39p 0.41p 276341408
29/10/2020 0.43p 0.45p 0.41p 0.43p 187775239
28/10/2020 0.48p 0.49p 0.40p 0.43p 721233408
27/10/2020 0.48p 0.49p 0.46p 0.48p 293393888
26/10/2020 0.51p 0.54p 0.48p 0.48p 316390720
23/10/2020 0.54p 0.55p 0.50p 0.51p 220351808
22/10/2020 0.52p 0.67p 0.49p 0.54p 616277184
21/10/2020 0.50p 0.54p 0.49p 0.52p 154347536
20/10/2020 0.51p 0.53p 0.49p 0.51p 202244752
19/10/2020 0.47p 0.53p 0.47p 0.50p 375796320
16/10/2020 0.50p 0.51p 0.46p 0.48p 282900864
15/10/2020 0.52p 0.53p 0.48p 0.50p 192606528
14/10/2020 0.52p 0.54p 0.50p 0.53p 133571584
13/10/2020 0.53p 0.58p 0.49p 0.52p 207919360
12/10/2020 0.51p 0.57p 0.51p 0.53p 355646112
09/10/2020 0.47p 0.55p 0.45p 0.50p 583098432
08/10/2020 0.48p 0.49p 0.45p 0.46p 245630144
07/10/2020 0.50p 0.50p 0.46p 0.49p 217445808
06/10/2020 0.48p 0.52p 0.46p 0.50p 236777264
05/10/2020 0.48p 0.50p 0.45p 0.49p 266340896
02/10/2020 0.46p 0.47p 0.43p 0.47p 210313539
01/10/2020 0.49p 0.50p 0.42p 0.47p 385363488
30/09/2020 0.40p 0.55p 0.38p 0.48p 522930272
29/09/2020 0.47p 0.48p 0.38p 0.41p 627288448
28/09/2020 0.54p 0.56p 0.46p 0.47p 388148576
25/09/2020 0.50p 0.52p 0.44p 0.51p 355380608
24/09/2020 0.56p 0.56p 0.46p 0.51p 539575936
23/09/2020 0.60p 0.62p 0.53p 0.58p 393861504
22/09/2020 0.61p 0.63p 0.56p 0.61p 328899968
21/09/2020 0.54p 0.80p 0.53p 0.60p 967708864
18/09/2020 0.51p 0.51p 0.46p 0.48p 273813696
17/09/2020 0.52p 0.53p 0.49p 0.51p 340834112
16/09/2020 0.48p 0.54p 0.46p 0.54p 377611200
15/09/2020 0.50p 0.52p 0.45p 0.49p 316285824
14/09/2020 0.49p 0.54p 0.49p 0.51p 268384448
11/09/2020 0.51p 0.51p 0.47p 0.49p 289960416
10/09/2020 0.57p 0.64p 0.48p 0.50p 713022080
09/09/2020 0.62p 0.62p 0.54p 0.57p 720830976
08/09/2020 0.72p 0.72p 0.62p 0.62p 468263501
07/09/2020 0.69p 0.75p 0.67p 0.70p 308341312
04/09/2020 0.77p 0.82p 0.67p 0.70p 392805888
03/09/2020 0.72p 0.72p 0.67p 0.68p 164460953
02/09/2020 0.71p 0.73p 0.65p 0.70p 205225968
01/09/2020 0.75p 0.77p 0.68p 0.70p 311070976
31/08/2020 0.67p 0.80p 0.67p 0.74p 344349694
28/08/2020 0.67p 0.80p 0.67p 0.74p 352198784
27/08/2020 0.72p 0.73p 0.60p 0.65p 355618688

*Close Price adjusted for both dividends and splits