Supreme (SUP) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
16/09/2021 197.00p 200.00p 190.00p 199.00p 93265
15/09/2021 205.00p 205.00p 196.10p 197.00p 105372
14/09/2021 205.00p 205.00p 201.00p 205.00p 34042
13/09/2021 205.00p 205.00p 201.00p 205.00p 67178
10/09/2021 205.00p 205.00p 201.00p 205.00p 32509
09/09/2021 206.00p 210.00p 200.00p 205.00p 50519
08/09/2021 206.00p 212.00p 202.00p 206.00p 89661
07/09/2021 206.00p 206.00p 202.00p 206.00p 32298
06/09/2021 203.00p 206.80p 202.55p 206.00p 180707
03/09/2021 202.50p 207.00p 201.20p 207.00p 100284
02/09/2021 201.50p 205.00p 196.00p 202.50p 212003
01/09/2021 205.00p 205.00p 198.00p 200.00p 94219
31/08/2021 205.00p 205.00p 200.00p 200.00p 77166
30/08/2021 205.00p 205.00p 201.16p 205.00p 52521
27/08/2021 205.00p 205.00p 201.16p 205.00p 52521
26/08/2021 205.00p 205.00p 201.15p 205.00p 613276
25/08/2021 207.00p 210.00p 200.00p 205.00p 77740
24/08/2021 207.00p 213.00p 203.00p 207.00p 453222
23/08/2021 207.50p 209.50p 202.00p 207.00p 85902
20/08/2021 209.50p 210.00p 196.00p 206.00p 127560
19/08/2021 212.00p 214.00p 206.00p 209.50p 276331
18/08/2021 215.00p 215.00p 206.75p 212.00p 70380
17/08/2021 213.00p 220.00p 210.00p 210.00p 88349
16/08/2021 216.00p 216.00p 206.50p 210.00p 99643
13/08/2021 216.00p 216.00p 212.00p 216.00p 196382
12/08/2021 212.50p 225.00p 208.00p 219.00p 401267
11/08/2021 208.00p 214.65p 206.00p 211.50p 1029890
10/08/2021 207.50p 211.00p 206.00p 207.50p 322113
09/08/2021 206.00p 214.00p 204.00p 210.00p 450668
06/08/2021 202.00p 202.00p 200.10p 202.00p 56825
05/08/2021 201.00p 202.00p 198.00p 202.00p 208314
04/08/2021 201.00p 202.00p 198.00p 201.00p 44593
03/08/2021 202.00p 202.00p 196.00p 201.00p 383561
02/08/2021 200.00p 203.75p 197.60p 202.00p 111816
30/07/2021 199.50p 204.00p 194.00p 200.00p 78427
29/07/2021 202.50p 204.00p 199.50p 199.50p 43826
28/07/2021 205.00p 205.00p 200.00p 202.50p 175941
27/07/2021 205.00p 205.00p 200.00p 205.00p 335997
26/07/2021 205.00p 209.00p 200.00p 205.00p 195752
23/07/2021 198.50p 208.00p 198.00p 205.00p 525440
22/07/2021 198.50p 208.00p 193.07p 197.50p 653642
21/07/2021 195.00p 200.00p 191.10p 196.00p 129986
20/07/2021 201.50p 207.14p 191.00p 192.00p 425649
19/07/2021 208.00p 209.44p 195.00p 201.50p 101881
16/07/2021 205.00p 207.24p 200.55p 205.00p 61736
15/07/2021 210.00p 210.00p 200.50p 205.00p 79925
14/07/2021 210.00p 211.64p 206.50p 210.00p 147399
13/07/2021 202.50p 212.00p 202.00p 206.00p 455292
12/07/2021 196.00p 206.08p 193.50p 202.00p 238241
09/07/2021 197.00p 201.40p 192.00p 196.00p 177062
08/07/2021 204.00p 208.00p 193.15p 197.00p 88815
07/07/2021 201.00p 208.00p 200.00p 204.00p 119468
06/07/2021 200.50p 202.90p 197.50p 201.00p 169920
05/07/2021 196.50p 205.00p 193.55p 200.50p 253833
02/07/2021 197.50p 200.00p 193.50p 196.50p 106040
01/07/2021 194.00p 200.00p 190.00p 197.50p 469777
30/06/2021 194.00p 195.85p 191.00p 194.00p 21192
29/06/2021 195.00p 198.00p 190.00p 194.00p 90796
28/06/2021 195.00p 195.40p 192.57p 195.00p 117753
25/06/2021 195.00p 200.00p 192.50p 195.00p 175792
24/06/2021 195.00p 200.00p 194.60p 195.00p 86516
23/06/2021 195.00p 199.00p 194.45p 195.00p 36791
22/06/2021 192.50p 199.00p 190.50p 197.00p 174213
21/06/2021 187.50p 195.00p 185.13p 192.50p 88685
18/06/2021 187.50p 190.00p 185.00p 187.50p 137556
17/06/2021 192.50p 194.00p 185.00p 189.00p 86232
16/06/2021 197.50p 200.00p 190.00p 193.50p 54423
15/06/2021 200.00p 200.00p 195.00p 197.00p 118185
14/06/2021 200.00p 205.00p 195.00p 200.00p 157255
11/06/2021 200.00p 205.00p 195.00p 205.00p 260984
10/06/2021 200.00p 205.00p 197.50p 200.00p 1380466
09/06/2021 203.50p 207.00p 198.00p 205.00p 80469
08/06/2021 203.50p 204.10p 199.10p 203.50p 136411
07/06/2021 203.50p 207.00p 202.80p 207.00p 190151
04/06/2021 203.50p 205.00p 202.50p 205.00p 164629
03/06/2021 203.50p 207.00p 201.00p 207.00p 83815
02/06/2021 203.50p 207.00p 202.80p 203.50p 722560
01/06/2021 203.50p 205.79p 200.70p 203.50p 2805156
31/05/2021 204.00p 210.00p 197.50p 204.00p 663505
28/05/2021 204.00p 210.00p 197.50p 204.00p 584005
27/05/2021 201.50p 210.00p 199.90p 206.00p 1284634
26/05/2021 201.50p 208.00p 197.00p 197.00p 260617
25/05/2021 192.50p 200.00p 190.00p 197.50p 800296
24/05/2021 185.00p 192.55p 185.00p 192.50p 62942
21/05/2021 180.50p 187.70p 180.50p 185.00p 22404
20/05/2021 178.50p 184.00p 178.50p 180.50p 17299
19/05/2021 183.50p 185.00p 174.00p 175.00p 85121
18/05/2021 187.50p 190.00p 181.00p 183.50p 38749
17/05/2021 190.00p 193.00p 182.00p 190.00p 13805
14/05/2021 190.00p 195.00p 185.00p 188.00p 24684
13/05/2021 180.00p 188.00p 179.35p 188.50p 83271
12/05/2021 182.50p 184.90p 178.55p 180.00p 2825440
11/05/2021 190.00p 190.00p 179.45p 185.00p 94974
10/05/2021 190.00p 190.00p 186.50p 190.00p 121701
07/05/2021 191.50p 195.00p 186.50p 195.00p 129938
06/05/2021 202.00p 205.00p 186.00p 186.00p 108340
05/05/2021 201.50p 201.50p 198.00p 200.00p 205013
04/05/2021 197.50p 204.00p 195.00p 202.00p 1297795
03/05/2021 192.50p 192.65p 192.00p 192.50p 150529
30/04/2021 192.50p 192.65p 192.00p 192.50p 150529
29/04/2021 193.50p 195.00p 192.01p 193.50p 47653
28/04/2021 193.50p 193.50p 183.50p 193.50p 273822
27/04/2021 193.50p 195.00p 192.00p 193.50p 276454
26/04/2021 193.50p 194.50p 192.00p 193.50p 31895
23/04/2021 193.50p 195.00p 190.00p 193.50p 554504
22/04/2021 193.50p 193.50p 192.00p 193.50p 7768
21/04/2021 194.50p 195.00p 190.00p 193.50p 67286
20/04/2021 199.50p 205.00p 194.30p 194.50p 57687
19/04/2021 198.50p 199.50p 192.00p 199.50p 98678
16/04/2021 198.50p 198.87p 193.60p 198.50p 40697
15/04/2021 198.50p 200.00p 193.55p 198.50p 127773
14/04/2021 193.50p 199.75p 192.00p 198.50p 330506
13/04/2021 197.50p 197.50p 190.00p 190.00p 85773
12/04/2021 202.50p 202.50p 190.00p 190.00p 66210
09/04/2021 202.50p 210.00p 197.77p 200.00p 354063
08/04/2021 202.50p 210.00p 197.56p 202.50p 150658
07/04/2021 202.50p 210.00p 197.50p 200.00p 218232
06/04/2021 182.50p 225.00p 182.50p 196.00p 448362
05/04/2021 180.00p 185.00p 180.00p 180.00p 13575
02/04/2021 180.00p 185.00p 180.00p 180.00p 13575
01/04/2021 180.00p 185.00p 180.00p 180.00p 13575
31/03/2021 180.00p 185.00p 179.67p 180.00p 16195
30/03/2021 180.00p 185.00p 176.75p 180.00p 109741
29/03/2021 182.50p 185.00p 176.00p 180.00p 81182
26/03/2021 185.00p 185.00p 181.00p 182.50p 50322
25/03/2021 185.00p 185.00p 182.50p 185.00p 57881
24/03/2021 187.50p 190.00p 182.00p 185.00p 56296
23/03/2021 187.50p 190.00p 185.00p 187.50p 12382
22/03/2021 192.50p 192.50p 186.00p 187.50p 46581
19/03/2021 192.50p 195.00p 190.00p 192.50p 11890
18/03/2021 192.50p 195.00p 190.00p 195.00p 36901
17/03/2021 192.50p 193.00p 190.00p 192.50p 71036
16/03/2021 195.00p 197.00p 190.00p 197.00p 88219
15/03/2021 200.00p 200.00p 194.00p 194.00p 38766
12/03/2021 187.50p 195.00p 187.50p 190.00p 125507
11/03/2021 192.50p 195.00p 190.50p 190.50p 74450
10/03/2021 185.00p 195.00p 183.00p 190.50p 208907
09/03/2021 185.00p 190.00p 185.00p 185.00p 242670
08/03/2021 185.00p 188.00p 181.50p 185.00p 238116
05/03/2021 187.50p 190.00p 181.50p 185.00p 38180
04/03/2021 192.50p 192.50p 185.10p 186.00p 69124
03/03/2021 192.50p 193.44p 185.00p 190.00p 101461
02/03/2021 192.50p 193.44p 185.00p 190.00p 198643
01/03/2021 185.00p 210.00p 185.00p 189.50p 296761
26/02/2021 182.50p 190.00p 181.05p 182.50p 118626
25/02/2021 181.50p 184.50p 175.00p 182.50p 8909
24/02/2021 180.00p 185.00p 180.00p 180.00p 155489
23/02/2021 177.50p 185.00p 177.50p 180.00p 26079
22/02/2021 177.50p 180.00p 177.06p 177.50p 24893
19/02/2021 177.50p 180.00p 177.50p 177.50p 17843
18/02/2021 178.50p 182.00p 175.00p 175.00p 5512
17/02/2021 176.00p 182.00p 176.00p 178.50p 175123
16/02/2021 174.00p 180.00p 174.00p 176.00p 24718
15/02/2021 172.50p 177.12p 170.00p 174.00p 26843
12/02/2021 176.00p 176.00p 171.00p 172.50p 26064
11/02/2021 189.00p 189.00p 175.00p 175.00p 51609
10/02/2021 177.50p 184.00p 175.00p 179.00p 115542
09/02/2021 183.00p 183.00p 176.00p 180.00p 283063
08/02/2021 173.00p 187.99p 173.00p 184.00p 753979
05/02/2021 154.00p 178.00p 150.00p 178.00p 136617
04/02/2021 153.00p 157.20p 152.40p 154.00p 390807
03/02/2021 154.00p 156.44p 150.00p 155.00p 115598
02/02/2021 151.50p 155.50p 150.00p 154.00p 217668
01/02/2021 143.00p 155.31p 140.00p 150.00p 501547

*Close Price adjusted for both dividends and splits