Supreme (SUP) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits