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
24/12/2020 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
26/08/2020 0.75p 0.78p 0.67p 0.70p 279666656
25/08/2020 0.78p 0.80p 0.68p 0.74p 404433246
24/08/2020 0.70p 0.79p 0.70p 0.78p 474035264
21/08/2020 0.63p 0.78p 0.63p 0.71p 519612598
20/08/2020 0.68p 0.69p 0.51p 0.61p 901907264
19/08/2020 0.84p 0.87p 0.58p 0.65p 1001845120
18/08/2020 0.62p 0.92p 0.62p 0.80p 1157001216
17/08/2020 0.34p 0.70p 0.33p 0.57p 2200027136
14/08/2020 0.23p 0.35p 0.22p 0.33p 2305039104
13/08/2020 0.11p 0.26p 0.11p 0.23p 2428196864
12/08/2020 0.14p 0.15p 0.10p 0.11p 1714785792
11/08/2020 0.09p 0.14p 0.08p 0.13p 2965806336
10/08/2020 0.08p 0.10p 0.08p 0.09p 1387545216
07/08/2020 0.06p 0.07p 0.06p 0.06p 511076320
06/08/2020 0.05p 0.06p 0.05p 0.06p 681054272
05/08/2020 0.05p 0.06p 0.05p 0.05p 409216640
04/08/2020 0.06p 0.06p 0.05p 0.05p 305776544
03/08/2020 0.05p 0.07p 0.05p 0.06p 785086016
31/07/2020 0.05p 0.05p 0.05p 0.05p 424240000
30/07/2020 0.06p 0.06p 0.04p 0.05p 1263721728
29/07/2020 0.07p 0.08p 0.05p 0.06p 1149559996
28/07/2020 0.06p 0.08p 0.06p 0.07p 765822784
27/07/2020 0.07p 0.09p 0.06p 0.06p 1720016384
24/07/2020 0.07p 0.07p 0.06p 0.07p 186731440
23/07/2020 0.08p 0.08p 0.06p 0.07p 184934800
22/07/2020 0.08p 0.09p 0.07p 0.08p 340453600
21/07/2020 0.07p 0.08p 0.05p 0.08p 223627776
20/07/2020 0.08p 0.08p 0.06p 0.06p 56891640
17/07/2020 0.08p 0.08p 0.07p 0.07p 52997992
16/07/2020 0.08p 0.09p 0.08p 0.08p 81543632
15/07/2020 0.09p 0.09p 0.07p 0.08p 31915276
14/07/2020 0.08p 0.09p 0.07p 0.08p 109427992
13/07/2020 0.10p 0.11p 0.08p 0.08p 118375064
10/07/2020 0.11p 0.12p 0.09p 0.11p 50437880
09/07/2020 0.11p 0.12p 0.09p 0.12p 130522888
08/07/2020 0.12p 0.12p 0.09p 0.10p 52294192
07/07/2020 0.10p 0.14p 0.10p 0.11p 132902904
06/07/2020 0.09p 0.11p 0.07p 0.10p 53846148
03/07/2020 0.09p 0.09p 0.08p 0.09p 12680761
02/07/2020 0.10p 0.10p 0.08p 0.08p 32300608
01/07/2020 0.14p 0.14p 0.09p 0.09p 130652848
30/06/2020 0.15p 0.15p 0.13p 0.14p 36177995
29/06/2020 0.15p 0.15p 0.14p 0.15p 51961660
26/06/2020 0.15p 0.17p 0.14p 0.15p 87537776
25/06/2020 0.13p 0.15p 0.12p 0.13p 75985272
24/06/2020 0.14p 0.14p 0.12p 0.13p 31796036
23/06/2020 0.15p 0.15p 0.13p 0.14p 30064508
22/06/2020 0.15p 0.16p 0.14p 0.15p 45366312
19/06/2020 0.12p 0.16p 0.12p 0.15p 133779216
18/06/2020 0.13p 0.15p 0.11p 0.13p 79468656
17/06/2020 0.15p 0.15p 0.13p 0.13p 26994258
16/06/2020 0.15p 0.15p 0.14p 0.15p 30470436
15/06/2020 0.16p 0.17p 0.14p 0.14p 28074948
12/06/2020 0.16p 0.17p 0.16p 0.16p 18658088
11/06/2020 0.17p 0.17p 0.15p 0.16p 20198272
10/06/2020 0.18p 0.19p 0.15p 0.15p 36744072
09/06/2020 0.20p 0.21p 0.17p 0.18p 19939820
08/06/2020 0.18p 0.23p 0.17p 0.19p 119219888
05/06/2020 0.18p 0.18p 0.17p 0.18p 15491380
04/06/2020 0.18p 0.18p 0.16p 0.18p 9506500
03/06/2020 0.18p 0.18p 0.16p 0.18p 10928476
02/06/2020 0.18p 0.18p 0.17p 0.18p 2142835
01/06/2020 0.17p 0.18p 0.17p 0.18p 20333892
29/05/2020 0.17p 0.18p 0.15p 0.17p 43269552
28/05/2020 0.18p 0.18p 0.16p 0.17p 31603940
27/05/2020 0.17p 0.18p 0.17p 0.18p 24925020
26/05/2020 0.20p 0.20p 0.16p 0.17p 12420629
25/05/2020 0.21p 0.21p 0.19p 0.20p 16827711
22/05/2020 0.21p 0.21p 0.19p 0.20p 16827712
21/05/2020 0.24p 0.24p 0.19p 0.21p 35193496
20/05/2020 0.20p 0.27p 0.19p 0.24p 101939464
19/05/2020 0.19p 0.20p 0.17p 0.18p 23632080
18/05/2020 0.19p 0.20p 0.17p 0.20p 11640691
15/05/2020 0.18p 0.20p 0.17p 0.19p 21283260
14/05/2020 0.18p 0.18p 0.16p 0.18p 16020300
13/05/2020 0.20p 0.22p 0.17p 0.18p 29476344
12/05/2020 0.23p 0.23p 0.20p 0.20p 36492688
11/05/2020 0.23p 0.24p 0.20p 0.23p 17404296
08/05/2020 0.26p 0.27p 0.20p 0.23p 23238961
07/05/2020 0.26p 0.27p 0.20p 0.23p 23238960
06/05/2020 0.29p 0.30p 0.25p 0.26p 13287713
05/05/2020 0.26p 0.32p 0.25p 0.29p 19937343
04/05/2020 0.33p 0.35p 0.25p 0.26p 4685702
01/05/2020 0.33p 0.33p 0.33p 0.33p 0
30/04/2020 0.34p 0.37p 0.30p 0.33p 1906735
29/04/2020 0.35p 0.35p 0.32p 0.34p 1209237
28/04/2020 0.36p 0.36p 0.32p 0.35p 2444968
27/04/2020 0.36p 0.36p 0.34p 0.36p 24686
24/04/2020 0.36p 0.36p 0.33p 0.36p 4261413
23/04/2020 0.36p 0.36p 0.34p 0.36p 1826070
22/04/2020 0.36p 0.36p 0.34p 0.36p 1001250
21/04/2020 0.35p 0.40p 0.35p 0.36p 3128173
20/04/2020 0.35p 0.40p 0.33p 0.35p 4119189
17/04/2020 0.35p 0.40p 0.30p 0.35p 15494135
16/04/2020 0.40p 0.40p 0.31p 0.37p 5054263
15/04/2020 0.30p 0.40p 0.30p 0.40p 2194719
14/04/2020 0.30p 0.39p 0.30p 0.30p 4619984
13/04/2020 0.30p 0.30p 0.28p 0.30p 648222
10/04/2020 0.30p 0.30p 0.28p 0.30p 648222
09/04/2020 0.30p 0.30p 0.28p 0.30p 648222
08/04/2020 0.30p 0.30p 0.30p 0.30p 0
07/04/2020 0.30p 0.30p 0.27p 0.30p 509041
06/04/2020 0.30p 0.30p 0.30p 0.30p 0
03/04/2020 0.45p 0.45p 0.25p 0.30p 221881
02/04/2020 0.50p 0.60p 0.30p 0.30p 8403721
01/04/2020 1.10p 1.10p 0.35p 0.50p 7331127
31/03/2020 1.10p 1.10p 1.10p 1.10p 225000
30/03/2020 1.10p 1.10p 0.29p 1.10p 79550
27/03/2020 1.10p 1.10p 0.29p 1.10p 21157
26/03/2020 1.10p 1.10p 1.10p 1.10p 0
25/03/2020 1.10p 1.10p 1.00p 1.10p 1000
24/03/2020 1.10p 1.10p 0.25p 1.10p 26559
23/03/2020 0.85p 1.10p 0.25p 1.10p 50000
06/02/2020 0.68p 0.85p 0.85p 0.85p 0
05/02/2020 0.68p 0.85p 0.85p 0.85p 0

*Close Price adjusted for both dividends and splits