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
05/02/2020 0.68p 0.85p 0.85p 0.85p 0
04/02/2020 0.68p 0.85p 0.85p 0.85p 0
03/02/2020 0.68p 0.85p 0.85p 0.85p 0
31/01/2020 0.68p 0.85p 0.85p 0.85p 0
30/01/2020 0.68p 0.85p 0.85p 0.85p 0
29/01/2020 0.68p 0.85p 0.85p 0.85p 0
28/01/2020 0.68p 0.85p 0.85p 0.85p 0
27/01/2020 0.68p 0.85p 0.85p 0.85p 0
24/01/2020 0.68p 0.85p 0.85p 0.85p 0
23/01/2020 0.68p 0.85p 0.85p 0.85p 0
22/01/2020 0.68p 0.85p 0.85p 0.85p 0
21/01/2020 0.68p 0.85p 0.85p 0.85p 0
20/01/2020 0.68p 0.85p 0.85p 0.85p 0
17/01/2020 0.68p 0.85p 0.85p 0.85p 0
16/01/2020 0.68p 0.85p 0.85p 0.85p 0
15/01/2020 0.68p 0.85p 0.85p 0.85p 0
14/01/2020 0.68p 0.85p 0.85p 0.85p 0
13/01/2020 0.68p 0.85p 0.85p 0.85p 0
10/01/2020 0.68p 0.85p 0.85p 0.85p 0
09/01/2020 0.68p 0.85p 0.85p 0.85p 0
08/01/2020 0.68p 0.85p 0.85p 0.85p 0
07/01/2020 0.68p 0.85p 0.85p 0.85p 0
06/01/2020 0.68p 0.85p 0.85p 0.85p 0
03/01/2020 0.68p 0.85p 0.85p 0.85p 0
02/01/2020 0.68p 0.85p 0.85p 0.85p 0
31/12/2019 0.68p 0.85p 0.85p 0.85p 0
30/12/2019 0.68p 0.85p 0.85p 0.85p 0
27/12/2019 0.68p 0.85p 0.85p 0.85p 0
24/12/2019 0.68p 0.85p 0.85p 0.85p 0
23/12/2019 0.68p 0.85p 0.85p 0.85p 0
20/12/2019 0.68p 0.85p 0.85p 0.85p 0
19/12/2019 0.68p 0.85p 0.85p 0.85p 0
18/12/2019 0.68p 0.85p 0.85p 0.85p 0
17/12/2019 0.68p 0.85p 0.85p 0.85p 0
16/12/2019 0.68p 0.85p 0.85p 0.85p 0
13/12/2019 0.68p 0.85p 0.85p 0.85p 0
12/12/2019 0.68p 0.85p 0.85p 0.85p 0
11/12/2019 0.68p 0.85p 0.85p 0.85p 0
10/12/2019 0.68p 0.85p 0.85p 0.85p 0
09/12/2019 0.68p 0.85p 0.85p 0.85p 0
06/12/2019 0.68p 0.85p 0.85p 0.85p 0
05/12/2019 0.68p 0.85p 0.85p 0.85p 0
04/12/2019 0.68p 0.85p 0.85p 0.85p 0
03/12/2019 0.68p 0.85p 0.85p 0.85p 0
02/12/2019 0.68p 0.85p 0.85p 0.85p 0
29/11/2019 0.68p 0.85p 0.85p 0.85p 0
28/11/2019 0.68p 0.85p 0.85p 0.85p 0
27/11/2019 0.68p 0.85p 0.85p 0.85p 0
26/11/2019 0.68p 0.85p 0.85p 0.85p 0
25/11/2019 0.68p 0.85p 0.85p 0.85p 0
22/11/2019 0.68p 0.85p 0.85p 0.85p 0
21/11/2019 0.68p 0.85p 0.85p 0.85p 0
20/11/2019 0.68p 0.85p 0.85p 0.85p 0
19/11/2019 0.68p 0.85p 0.85p 0.85p 0
18/11/2019 0.68p 0.85p 0.85p 0.85p 0
15/11/2019 0.68p 0.85p 0.85p 0.85p 0
14/11/2019 0.68p 0.85p 0.85p 0.85p 0
13/11/2019 0.68p 0.85p 0.85p 0.85p 0
12/11/2019 0.68p 0.85p 0.85p 0.85p 0
11/11/2019 0.68p 0.85p 0.85p 0.85p 0
08/11/2019 0.68p 0.85p 0.85p 0.85p 0
07/11/2019 0.68p 0.85p 0.85p 0.85p 0
06/11/2019 0.68p 0.85p 0.85p 0.85p 0
05/11/2019 0.68p 0.85p 0.85p 0.85p 0
04/11/2019 0.68p 0.85p 0.85p 0.85p 0
01/11/2019 0.68p 0.85p 0.85p 0.85p 0
31/10/2019 0.68p 0.85p 0.85p 0.85p 0
30/10/2019 0.68p 0.85p 0.85p 0.85p 0
29/10/2019 0.68p 0.85p 0.85p 0.85p 0
28/10/2019 0.68p 0.85p 0.85p 0.85p 0
25/10/2019 0.68p 0.85p 0.85p 0.85p 0
24/10/2019 0.68p 0.85p 0.85p 0.85p 0
23/10/2019 0.68p 0.85p 0.85p 0.85p 0
22/10/2019 0.68p 0.85p 0.85p 0.85p 0
21/10/2019 0.68p 0.85p 0.85p 0.85p 0
18/10/2019 0.68p 0.85p 0.85p 0.85p 0
17/10/2019 0.68p 0.85p 0.85p 0.85p 0
16/10/2019 0.68p 0.85p 0.85p 0.85p 0
15/10/2019 0.68p 0.85p 0.85p 0.85p 0
14/10/2019 0.68p 0.85p 0.85p 0.85p 0
11/10/2019 0.68p 0.85p 0.85p 0.85p 0
10/10/2019 0.68p 0.85p 0.85p 0.85p 0
09/10/2019 0.68p 0.85p 0.85p 0.85p 0
08/10/2019 0.68p 0.85p 0.85p 0.85p 0
07/10/2019 0.68p 0.85p 0.85p 0.85p 0
04/10/2019 0.68p 0.85p 0.85p 0.85p 0
03/10/2019 0.68p 0.85p 0.85p 0.85p 0
02/10/2019 0.68p 0.85p 0.85p 0.85p 0
01/10/2019 0.68p 0.85p 0.85p 0.85p 0
30/09/2019 0.68p 0.85p 0.85p 0.85p 0
27/09/2019 0.68p 0.85p 0.85p 0.85p 0
26/09/2019 0.68p 0.85p 0.85p 0.85p 0
25/09/2019 0.68p 0.85p 0.85p 0.85p 0
24/09/2019 0.68p 0.85p 0.85p 0.85p 0
23/09/2019 0.68p 0.85p 0.85p 0.85p 0
20/09/2019 0.68p 0.85p 0.85p 0.85p 0
19/09/2019 0.68p 0.85p 0.85p 0.85p 0
18/09/2019 0.68p 0.85p 0.85p 0.85p 0
17/09/2019 0.68p 0.85p 0.85p 0.85p 0
16/09/2019 0.68p 0.85p 0.85p 0.85p 0
13/09/2019 0.68p 0.85p 0.85p 0.85p 0
12/09/2019 0.68p 0.85p 0.85p 0.85p 0
11/09/2019 0.68p 0.85p 0.85p 0.85p 0
10/09/2019 0.68p 0.85p 0.85p 0.85p 0
09/09/2019 0.68p 0.85p 0.85p 0.85p 0
06/09/2019 0.68p 0.85p 0.85p 0.85p 0
05/09/2019 0.68p 0.85p 0.85p 0.85p 0
04/09/2019 0.68p 0.85p 0.85p 0.85p 0
03/09/2019 0.68p 0.85p 0.85p 0.85p 0
02/09/2019 0.68p 0.85p 0.85p 0.85p 0
30/08/2019 0.68p 0.85p 0.85p 0.85p 0
29/08/2019 0.68p 0.85p 0.85p 0.85p 0
28/08/2019 0.68p 0.85p 0.85p 0.85p 0
27/08/2019 0.68p 0.85p 0.85p 0.85p 0
23/08/2019 0.68p 0.85p 0.85p 0.85p 0
22/08/2019 0.68p 0.85p 0.85p 0.85p 0
21/08/2019 0.68p 0.85p 0.85p 0.85p 0
20/08/2019 0.68p 0.85p 0.85p 0.85p 0
19/08/2019 0.68p 0.85p 0.85p 0.85p 0
16/08/2019 0.68p 0.85p 0.85p 0.85p 0
15/08/2019 0.68p 0.85p 0.85p 0.85p 0
14/08/2019 0.68p 0.85p 0.85p 0.85p 0
13/08/2019 0.68p 0.85p 0.85p 0.85p 0
12/08/2019 0.68p 0.85p 0.85p 0.85p 0
09/08/2019 0.68p 0.85p 0.85p 0.85p 0
08/08/2019 0.68p 0.85p 0.85p 0.85p 0
07/08/2019 0.68p 0.85p 0.85p 0.85p 0
06/08/2019 0.68p 0.85p 0.85p 0.85p 0
06/08/2019 0.68p 0.85p 0.85p 0.85p 0
05/08/2019 0.68p 0.90p 0.65p 0.85p 1760684
02/08/2019 0.65p 0.87p 0.55p 0.68p 5428370
01/08/2019 0.73p 0.73p 0.60p 0.65p 1423335
31/07/2019 0.73p 0.75p 0.70p 0.73p 511365
30/07/2019 0.80p 0.80p 0.73p 0.73p 441938
29/07/2019 0.88p 0.88p 0.76p 0.80p 361130
26/07/2019 0.73p 0.88p 0.72p 0.88p 1956268
25/07/2019 0.73p 0.73p 0.70p 0.73p 105164
24/07/2019 0.73p 0.73p 0.70p 0.73p 84979
23/07/2019 0.73p 0.73p 0.73p 0.73p 0
22/07/2019 0.78p 0.78p 0.70p 0.73p 255530
19/07/2019 0.78p 0.78p 0.75p 0.78p 180909
18/07/2019 0.78p 0.78p 0.76p 0.78p 408402
17/07/2019 0.80p 0.82p 0.75p 0.82p 2497146
16/07/2019 0.80p 0.80p 0.80p 0.80p 0
15/07/2019 0.80p 0.80p 0.75p 0.80p 175375
12/07/2019 0.80p 0.80p 0.76p 0.80p 110146
11/07/2019 0.83p 0.83p 0.80p 0.80p 50000
10/07/2019 0.83p 0.83p 0.80p 0.83p 396049
09/07/2019 0.83p 0.83p 0.78p 0.83p 359813
08/07/2019 0.83p 0.83p 0.79p 0.83p 170000
05/07/2019 0.83p 0.83p 0.80p 0.83p 65
04/07/2019 0.83p 0.83p 0.80p 0.83p 60070
03/07/2019 0.83p 0.83p 0.80p 0.83p 584764
02/07/2019 0.83p 0.83p 0.80p 0.83p 35374
01/07/2019 0.83p 0.83p 0.73p 0.83p 145414
28/06/2019 0.83p 0.83p 0.83p 0.83p 0
27/06/2019 0.83p 0.83p 0.83p 0.83p 0
26/06/2019 0.83p 0.83p 0.77p 0.83p 220207
25/06/2019 0.83p 0.83p 0.77p 0.83p 310665
24/06/2019 0.73p 0.92p 0.73p 0.83p 5995026
21/06/2019 0.80p 0.80p 0.70p 0.73p 662367
20/06/2019 0.80p 0.80p 0.75p 0.80p 200000
19/06/2019 0.80p 0.80p 0.75p 0.80p 191800
18/06/2019 0.80p 0.80p 0.75p 0.80p 283031
17/06/2019 0.80p 0.80p 0.76p 0.80p 1575886
14/06/2019 0.80p 0.80p 0.76p 0.80p 1500
13/06/2019 0.80p 0.80p 0.76p 0.80p 1062
12/06/2019 0.80p 0.80p 0.80p 0.80p 0
11/06/2019 0.80p 0.80p 0.80p 0.80p 0
10/06/2019 0.80p 0.80p 0.73p 0.80p 610546
07/06/2019 0.73p 0.80p 0.71p 0.80p 632209
06/06/2019 0.78p 0.78p 0.71p 0.73p 2906025
05/06/2019 0.78p 0.78p 0.71p 0.78p 125499
04/06/2019 0.78p 0.78p 0.75p 0.78p 505188
03/06/2019 0.78p 0.78p 0.75p 0.78p 5000
31/05/2019 0.78p 0.78p 0.75p 0.78p 678302
30/05/2019 0.78p 0.78p 0.76p 0.78p 220568
29/05/2019 0.80p 0.83p 0.77p 0.78p 708221
28/05/2019 0.72p 0.87p 0.72p 0.80p 1795202
24/05/2019 0.78p 0.78p 0.70p 0.72p 1707071
23/05/2019 0.78p 0.78p 0.76p 0.78p 54919
22/05/2019 0.78p 0.79p 0.76p 0.78p 796493
21/05/2019 0.78p 0.78p 0.76p 0.78p 35179
20/05/2019 0.78p 0.84p 0.76p 0.78p 4087893
17/05/2019 0.80p 0.80p 0.78p 0.78p 1390550
16/05/2019 0.80p 0.85p 0.78p 0.80p 1756870
15/05/2019 0.85p 0.85p 0.75p 0.80p 2164296
14/05/2019 0.88p 0.88p 0.80p 0.85p 3717465
13/05/2019 0.88p 0.88p 0.85p 0.88p 509236
10/05/2019 0.95p 0.95p 0.88p 0.92p 2716868
09/05/2019 1.03p 1.03p 0.93p 0.95p 2656889
08/05/2019 1.10p 1.17p 0.97p 1.00p 10033141
07/05/2019 0.90p 1.16p 0.88p 1.10p 12816984
03/05/2019 0.95p 1.10p 0.82p 0.90p 22501874
02/05/2019 0.73p 1.17p 0.73p 0.95p 36118516
01/05/2019 1.18p 1.23p 0.75p 0.78p 40382868
30/04/2019 0.76p 1.40p 0.74p 1.08p 53463160
29/04/2019 0.71p 0.80p 0.71p 0.76p 12192457
26/04/2019 0.72p 0.72p 0.70p 0.71p 1433333
25/04/2019 0.72p 0.72p 0.68p 0.72p 1000000

*Close Price adjusted for both dividends and splits