Supreme (SUP) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Supreme

Date Open High Low Close* Volume
01/07/2022 125.00p 126.00p 123.00p 126.00p 18884
30/06/2022 129.50p 129.50p 123.20p 125.00p 252807
29/06/2022 124.50p 130.50p 123.90p 129.50p 3901156
28/06/2022 124.00p 125.64p 123.75p 124.50p 33162
27/06/2022 119.50p 128.00p 119.50p 124.00p 110792
24/06/2022 117.50p 121.00p 117.00p 119.50p 50927
23/06/2022 117.00p 119.00p 114.00p 118.00p 221778
22/06/2022 118.50p 120.00p 116.00p 117.00p 156949
21/06/2022 120.50p 121.00p 119.10p 120.50p 171023
20/06/2022 125.00p 125.00p 118.00p 120.50p 80998
17/06/2022 126.00p 126.50p 123.00p 125.00p 152675
16/06/2022 126.00p 127.00p 125.00p 126.00p 207578
15/06/2022 126.50p 127.34p 125.00p 125.00p 26155
14/06/2022 128.50p 129.34p 123.11p 127.00p 566354
13/06/2022 132.00p 137.00p 127.03p 128.50p 413892
10/06/2022 131.50p 135.00p 129.75p 132.00p 484364
09/06/2022 127.00p 131.50p 127.00p 130.50p 1570579
08/06/2022 126.00p 128.75p 125.00p 127.00p 417325
07/06/2022 127.50p 129.00p 125.00p 126.00p 43000
06/06/2022 122.00p 129.60p 120.00p 129.00p 210934
01/06/2022 119.00p 124.24p 118.00p 123.00p 261567
31/05/2022 120.00p 120.00p 115.36p 119.00p 382840
30/05/2022 120.00p 120.00p 118.00p 120.00p 155872
27/05/2022 120.50p 122.00p 119.50p 119.50p 715389
26/05/2022 123.00p 123.50p 119.00p 119.00p 463599
25/05/2022 124.50p 125.00p 121.00p 123.00p 215504
24/05/2022 126.00p 126.00p 123.10p 124.50p 104234
23/05/2022 125.50p 126.00p 123.00p 126.00p 576056
20/05/2022 126.00p 128.00p 123.00p 125.50p 160224
19/05/2022 127.50p 128.00p 123.00p 126.00p 138516
18/05/2022 129.00p 129.00p 128.00p 129.00p 382429
17/05/2022 128.50p 129.24p 128.00p 129.00p 1081910
16/05/2022 127.00p 128.98p 126.00p 128.50p 439704
13/05/2022 127.50p 127.66p 126.00p 126.00p 71362
12/05/2022 131.50p 133.00p 126.00p 127.00p 415439
11/05/2022 134.50p 135.00p 131.25p 132.00p 178988
10/05/2022 135.50p 139.00p 133.00p 134.00p 336406
09/05/2022 137.00p 139.00p 133.05p 135.00p 2549091
06/05/2022 139.00p 139.96p 136.50p 137.00p 191469
05/05/2022 144.00p 144.00p 138.00p 139.00p 128776
04/05/2022 148.50p 148.50p 141.50p 144.00p 187495
03/05/2022 152.50p 152.50p 145.00p 148.50p 117196
29/04/2022 151.00p 154.00p 150.00p 152.50p 73786
28/04/2022 156.50p 156.50p 150.00p 151.00p 106554
27/04/2022 162.00p 163.75p 152.56p 156.50p 142814
26/04/2022 158.00p 165.20p 156.00p 156.00p 45832
25/04/2022 159.00p 161.24p 156.00p 156.00p 1603447
22/04/2022 163.00p 170.00p 159.20p 163.00p 152003
21/04/2022 158.00p 166.00p 156.00p 162.00p 1125928
20/04/2022 156.50p 165.00p 155.00p 158.00p 41145
19/04/2022 153.50p 163.00p 153.50p 156.50p 132745
14/04/2022 152.50p 155.00p 152.00p 153.50p 434733
13/04/2022 158.50p 162.00p 152.00p 152.50p 911904
12/04/2022 185.00p 185.00p 151.00p 157.00p 5249476
11/04/2022 187.00p 194.50p 184.00p 189.50p 30065
08/04/2022 185.00p 190.00p 180.00p 187.00p 22840
07/04/2022 181.00p 190.00p 176.00p 185.00p 37445
06/04/2022 178.50p 185.00p 177.00p 181.00p 94794
05/04/2022 177.50p 181.00p 175.00p 178.50p 37567
04/04/2022 178.50p 181.00p 175.00p 177.50p 67883
01/04/2022 182.50p 185.00p 176.50p 177.50p 52089
31/03/2022 182.50p 184.00p 180.00p 180.00p 32298
30/03/2022 187.50p 187.60p 180.60p 182.50p 67171
29/03/2022 189.50p 192.00p 185.00p 187.50p 59944
28/03/2022 192.50p 193.75p 186.53p 189.50p 1312745
25/03/2022 192.50p 195.00p 190.00p 192.50p 1800444
24/03/2022 192.50p 195.00p 190.00p 192.50p 320768
23/03/2022 193.50p 195.00p 190.00p 192.50p 54384
22/03/2022 185.00p 196.80p 180.00p 193.50p 1119977
21/03/2022 187.00p 188.92p 184.00p 185.00p 24717
18/03/2022 187.50p 189.90p 184.00p 187.00p 17164
17/03/2022 182.00p 190.00p 182.00p 187.50p 50374
16/03/2022 182.00p 184.24p 178.00p 182.00p 6702
15/03/2022 186.00p 186.00p 178.00p 181.00p 43409
14/03/2022 186.00p 191.00p 182.00p 186.00p 32888
11/03/2022 178.50p 190.00p 175.00p 186.50p 79544
10/03/2022 179.00p 182.44p 175.00p 178.50p 54797
09/03/2022 175.00p 184.90p 175.00p 179.00p 38508
08/03/2022 166.00p 179.00p 165.00p 176.00p 85514
07/03/2022 168.50p 170.00p 147.10p 170.00p 428313
04/03/2022 185.50p 185.50p 165.00p 170.50p 510277
03/03/2022 189.00p 192.00p 185.00p 187.50p 34668
02/03/2022 197.50p 197.50p 190.00p 190.00p 80031
01/03/2022 200.00p 200.00p 195.00p 197.50p 32475
28/02/2022 199.50p 205.00p 195.00p 200.00p 41564
25/02/2022 186.50p 203.40p 185.65p 199.50p 96162
24/02/2022 188.00p 190.00p 180.00p 185.00p 188163
23/02/2022 195.00p 196.44p 192.00p 195.00p 15635
22/02/2022 196.00p 198.00p 192.50p 195.00p 51162
21/02/2022 200.00p 200.40p 194.00p 197.00p 62510
18/02/2022 200.00p 201.40p 198.00p 200.00p 29050
17/02/2022 198.50p 204.50p 198.35p 200.00p 28423
16/02/2022 196.00p 201.00p 194.00p 198.50p 10400
15/02/2022 197.50p 198.75p 191.00p 194.00p 173775
14/02/2022 202.50p 202.50p 196.00p 197.50p 32355
11/02/2022 204.00p 210.00p 200.00p 202.50p 20912
10/02/2022 206.00p 206.00p 202.55p 206.00p 149938
09/02/2022 204.00p 207.34p 204.00p 206.00p 37271
08/02/2022 204.00p 204.00p 201.00p 204.00p 43993
07/02/2022 207.50p 210.00p 205.10p 206.50p 38594
04/02/2022 206.50p 209.00p 203.00p 207.50p 102473
03/02/2022 205.00p 206.90p 203.00p 205.00p 340671
02/02/2022 205.00p 215.00p 203.00p 205.00p 47611
01/02/2022 197.50p 207.00p 195.00p 207.00p 95239
31/01/2022 198.00p 202.00p 195.00p 197.50p 92072
28/01/2022 206.50p 206.50p 196.50p 198.00p 111572
27/01/2022 202.50p 208.00p 200.00p 206.50p 48499
26/01/2022 202.50p 214.90p 196.00p 207.00p 79340
25/01/2022 198.00p 210.00p 198.00p 202.50p 167590
24/01/2022 231.50p 231.50p 195.00p 196.00p 564457
21/01/2022 238.50p 239.30p 230.00p 232.50p 57959
20/01/2022 238.50p 242.00p 235.50p 241.00p 55764
19/01/2022 237.50p 242.20p 235.00p 238.50p 26605
18/01/2022 241.50p 243.99p 238.55p 239.00p 154353
17/01/2022 242.50p 244.24p 238.24p 238.50p 244520
14/01/2022 242.50p 243.64p 236.75p 239.00p 85585
13/01/2022 237.50p 244.00p 237.50p 242.50p 61176
12/01/2022 237.00p 240.00p 235.00p 237.50p 38218
10/01/2022 234.00p 234.00p 225.00p 229.50p 211276
07/01/2022 234.00p 236.75p 230.00p 234.00p 31009
06/01/2022 238.50p 242.87p 230.00p 234.00p 177523
05/01/2022 238.50p 241.86p 235.00p 240.00p 38710
04/01/2022 244.00p 245.00p 235.50p 237.50p 208441
03/01/2022 244.00p 245.00p 243.20p 244.00p 75926
31/12/2021 244.00p 245.00p 243.20p 244.00p 75926
30/12/2021 233.00p 245.00p 232.25p 244.00p 191151
29/12/2021 220.50p 240.00p 219.00p 233.00p 255921
28/12/2021 215.00p 225.00p 210.00p 220.50p 103394
27/12/2021 215.00p 225.00p 210.00p 220.50p 103394
24/12/2021 215.00p 225.00p 210.00p 220.50p 103394
23/12/2021 205.00p 218.00p 202.00p 214.00p 30874
22/12/2021 205.00p 210.00p 205.00p 205.00p 11906
21/12/2021 202.50p 208.00p 202.00p 205.00p 393070
20/12/2021 205.00p 207.41p 200.85p 202.50p 63215
17/12/2021 205.00p 207.45p 200.00p 205.00p 135711
16/12/2021 207.50p 207.50p 200.00p 205.00p 123457
15/12/2021 210.00p 210.00p 205.00p 207.50p 1149841
14/12/2021 212.50p 214.00p 205.00p 207.00p 310698
13/12/2021 205.00p 215.00p 205.00p 215.00p 212519
10/12/2021 206.00p 210.00p 200.00p 205.00p 942804
09/12/2021 200.00p 210.00p 200.00p 203.00p 1166258
08/12/2021 200.00p 205.00p 198.50p 200.00p 176535
07/12/2021 190.00p 205.00p 186.00p 200.00p 372349
06/12/2021 190.00p 193.80p 185.00p 190.00p 34352
03/12/2021 188.50p 195.00p 185.00p 190.00p 858061
02/12/2021 188.50p 192.00p 188.50p 188.50p 58025
01/12/2021 186.00p 195.00p 182.00p 188.50p 115967
30/11/2021 187.50p 190.00p 182.00p 185.00p 85401
29/11/2021 187.50p 189.00p 185.00p 187.50p 28033
26/11/2021 190.00p 191.50p 185.00p 185.00p 65046
25/11/2021 190.00p 192.80p 185.50p 190.00p 95895
24/11/2021 191.00p 191.90p 185.00p 190.00p 1268056
23/11/2021 191.00p 195.00p 187.80p 195.00p 74089
22/11/2021 188.50p 194.50p 188.00p 193.50p 547114
19/11/2021 187.50p 190.00p 187.50p 188.50p 1613429
18/11/2021 186.00p 190.00p 180.00p 187.50p 636901
17/11/2021 186.00p 186.00p 184.63p 185.00p 51626
16/11/2021 187.50p 187.50p 184.80p 186.00p 19718
15/11/2021 187.50p 190.00p 185.00p 187.50p 76179
12/11/2021 186.00p 186.00p 182.00p 186.00p 23158
11/11/2021 186.00p 186.00p 181.00p 186.00p 20660
10/11/2021 188.00p 190.00p 182.50p 186.00p 42524
09/11/2021 189.00p 189.00p 186.50p 188.00p 9135
08/11/2021 188.50p 192.00p 186.00p 189.00p 34583
05/11/2021 187.00p 192.00p 184.00p 188.50p 32865
04/11/2021 187.00p 189.85p 183.00p 187.00p 418055
03/11/2021 191.00p 191.00p 183.50p 187.50p 143427
02/11/2021 191.00p 195.00p 187.00p 191.00p 12954
01/11/2021 192.00p 195.00p 187.00p 191.00p 46962
29/10/2021 189.50p 195.00p 188.00p 189.00p 316685
28/10/2021 190.00p 191.00p 185.15p 188.50p 64362
27/10/2021 188.50p 192.00p 188.00p 190.00p 31780
26/10/2021 186.00p 188.92p 182.00p 188.50p 62969
25/10/2021 187.00p 190.00p 182.00p 186.00p 24913
22/10/2021 195.00p 200.00p 184.00p 186.00p 90333
21/10/2021 195.00p 195.00p 190.50p 195.00p 101378
20/10/2021 195.00p 195.00p 190.00p 192.00p 137245
19/10/2021 195.00p 195.00p 190.55p 195.00p 177036
18/10/2021 187.50p 195.00p 187.00p 195.00p 386802
15/10/2021 179.50p 181.60p 178.10p 181.00p 68175
14/10/2021 179.00p 179.50p 172.00p 179.00p 126178
13/10/2021 181.00p 184.00p 174.00p 184.00p 36958
12/10/2021 181.00p 181.50p 178.12p 181.00p 10351
11/10/2021 181.00p 183.50p 173.50p 176.00p 63264
08/10/2021 181.00p 181.95p 178.75p 181.00p 32509
07/10/2021 175.00p 184.00p 173.00p 181.00p 116997
06/10/2021 189.50p 189.50p 171.80p 174.00p 1102850
05/10/2021 187.00p 193.00p 184.70p 189.50p 79380
04/10/2021 188.00p 194.00p 182.00p 187.00p 162357
01/10/2021 195.00p 195.00p 180.00p 182.00p 287084
30/09/2021 195.00p 196.00p 190.86p 195.00p 101680
29/09/2021 195.00p 197.00p 190.50p 195.00p 36102
28/09/2021 198.50p 202.00p 191.00p 195.00p 113696
27/09/2021 202.50p 207.50p 190.00p 200.00p 355276
24/09/2021 187.00p 190.44p 186.85p 187.00p 237449
23/09/2021 188.50p 189.00p 185.00p 187.00p 28867
22/09/2021 189.00p 192.00p 186.00p 188.50p 171950
21/09/2021 179.50p 192.00p 179.50p 189.00p 582404
20/09/2021 192.00p 194.00p 172.00p 178.00p 371027
17/09/2021 195.00p 200.00p 190.00p 192.00p 106749

*Close Price adjusted for both dividends and splits