Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Supply@Me Capital (SYME) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/10/2017 | 13.57p | 13.57p | 12.63p | 13.57p | 6 |
| 23/10/2017 | 13.57p | 13.57p | 12.53p | 13.57p | 10972 |
| 20/10/2017 | 13.57p | 13.57p | 13.57p | 13.57p | 0 |
| 19/10/2017 | 13.57p | 14.62p | 13.57p | 13.57p | 0 |
| 18/10/2017 | 13.57p | 13.57p | 12.53p | 13.57p | 2732 |
| 17/10/2017 | 13.57p | 13.57p | 12.53p | 13.57p | 1554 |
| 16/10/2017 | 13.57p | 13.57p | 13.57p | 13.57p | 0 |
| 13/10/2017 | 13.57p | 13.57p | 13.57p | 13.57p | 119718 |
| 12/10/2017 | 13.57p | 13.57p | 13.57p | 13.57p | 119718 |
| 11/10/2017 | 13.57p | 13.57p | 13.57p | 13.57p | 0 |
| 10/10/2017 | 13.57p | 13.57p | 13.57p | 13.57p | 2859 |
| 09/10/2017 | 13.57p | 13.57p | 13.57p | 13.57p | 0 |
| 06/10/2017 | 13.57p | 14.62p | 13.57p | 13.57p | 3592 |
| 05/10/2017 | 13.57p | 13.57p | 13.57p | 13.57p | 0 |
| 04/10/2017 | 14.62p | 14.62p | 13.57p | 13.57p | 10515 |
| 03/10/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
| 02/10/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 2394 |
| 29/09/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 203515 |
| 28/09/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 119718 |
| 27/09/2017 | 14.62p | 14.62p | 13.57p | 14.62p | 33460 |
| 26/09/2017 | 13.57p | 13.57p | 13.57p | 13.57p | 0 |
| 25/09/2017 | 13.57p | 13.57p | 13.57p | 13.57p | 0 |
| 22/09/2017 | 13.57p | 13.57p | 13.57p | 13.57p | 20923 |
| 21/09/2017 | 14.62p | 14.62p | 13.57p | 13.57p | 12304 |
| 20/09/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 12750 |
| 19/09/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
| 18/09/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
| 15/09/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 1916 |
| 14/09/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
| 13/09/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
| 12/09/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 419 |
| 11/09/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 779 |
| 08/09/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
| 07/09/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 449 |
| 06/09/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 805 |
| 05/09/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
| 04/09/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
| 01/09/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 2092 |
| 31/08/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
| 30/08/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
| 29/08/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
| 25/08/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 165 |
| 24/08/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
| 23/08/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 871 |
| 22/08/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
| 21/08/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 23848 |
| 18/08/2017 | 15.66p | 15.66p | 14.62p | 14.62p | 15687 |
| 17/08/2017 | 16.71p | 16.71p | 15.66p | 15.66p | 11972 |
| 16/08/2017 | 16.71p | 16.71p | 16.71p | 16.71p | 0 |
| 15/08/2017 | 16.71p | 16.71p | 16.71p | 16.71p | 1197 |
| 14/08/2017 | 16.71p | 16.71p | 16.71p | 16.71p | 17958 |
| 11/08/2017 | 16.71p | 16.71p | 16.71p | 16.71p | 1240 |
| 10/08/2017 | 16.71p | 16.71p | 16.71p | 16.71p | 0 |
| 09/08/2017 | 17.75p | 17.75p | 16.71p | 16.71p | 5387 |
| 08/08/2017 | 17.75p | 17.75p | 16.71p | 17.75p | 42516 |
| 07/08/2017 | 16.71p | 16.71p | 16.71p | 16.71p | 26338 |
| 04/08/2017 | 16.71p | 16.71p | 16.71p | 16.71p | 10341 |
| 03/08/2017 | 16.71p | 16.71p | 16.71p | 16.71p | 539 |
| 02/08/2017 | 16.71p | 16.71p | 16.71p | 16.71p | 5986 |
| 01/08/2017 | 16.71p | 17.75p | 16.71p | 16.71p | 14619 |
| 31/07/2017 | 17.75p | 17.75p | 17.75p | 17.75p | 4789 |
| 28/07/2017 | 17.75p | 17.75p | 16.71p | 17.75p | 9577 |
| 27/07/2017 | 16.71p | 16.71p | 16.71p | 16.71p | 32324 |
| 26/07/2017 | 16.71p | 16.71p | 16.71p | 16.71p | 0 |
| 25/07/2017 | 16.71p | 16.71p | 16.71p | 16.71p | 0 |
| 24/07/2017 | 16.71p | 16.71p | 16.71p | 16.71p | 11852 |
| 21/07/2017 | 15.66p | 16.71p | 15.66p | 16.71p | 23959 |
| 20/07/2017 | 16.71p | 16.71p | 15.66p | 15.66p | 74062 |
| 19/07/2017 | 16.71p | 16.71p | 16.71p | 16.71p | 0 |
| 18/07/2017 | 16.71p | 16.71p | 16.71p | 16.71p | 41661 |
| 17/07/2017 | 16.71p | 16.71p | 16.71p | 16.71p | 0 |
| 14/07/2017 | 16.71p | 16.71p | 16.71p | 16.71p | 1496 |
| 13/07/2017 | 16.71p | 16.71p | 16.71p | 16.71p | 3113 |
| 12/07/2017 | 16.71p | 16.71p | 15.66p | 16.71p | 154720 |
| 11/07/2017 | 16.71p | 16.71p | 16.71p | 16.71p | 36768 |
| 10/07/2017 | 15.66p | 16.71p | 15.66p | 16.71p | 60519 |
| 07/07/2017 | 15.66p | 15.66p | 15.66p | 15.66p | 72789 |
| 06/07/2017 | 15.66p | 15.66p | 15.66p | 15.66p | 48265 |
| 05/07/2017 | 15.66p | 15.66p | 15.66p | 15.66p | 2 |
| 04/07/2017 | 15.66p | 15.66p | 15.66p | 15.66p | 75028 |
| 03/07/2017 | 15.66p | 15.66p | 15.66p | 15.66p | 193 |
| 30/06/2017 | 15.66p | 15.66p | 15.66p | 15.66p | 155783 |
| 29/06/2017 | 15.66p | 15.66p | 15.66p | 15.66p | 65845 |
| 28/06/2017 | 15.66p | 15.66p | 15.66p | 15.66p | 0 |
| 27/06/2017 | 15.66p | 15.66p | 15.66p | 15.66p | 2092 |
| 26/06/2017 | 14.62p | 15.66p | 13.57p | 15.66p | 57436 |
| 23/06/2017 | 15.66p | 15.66p | 13.57p | 14.62p | 194288 |
| 22/06/2017 | 15.66p | 15.66p | 15.66p | 15.66p | 0 |
| 21/06/2017 | 15.66p | 15.66p | 15.66p | 15.66p | 0 |
| 20/06/2017 | 15.66p | 15.66p | 15.66p | 15.66p | 0 |
| 19/06/2017 | 15.66p | 15.66p | 15.66p | 15.66p | 0 |
| 16/06/2017 | 17.75p | 17.75p | 14.62p | 15.66p | 277893 |
| 15/06/2017 | 17.75p | 17.75p | 15.29p | 17.75p | 36947 |
| 14/06/2017 | 17.75p | 17.75p | 16.71p | 17.75p | 12349 |
| 13/06/2017 | 17.75p | 17.75p | 16.71p | 17.75p | 1317 |
| 12/06/2017 | 17.75p | 17.75p | 15.79p | 17.75p | 413628 |
| 09/06/2017 | 17.60p | 17.60p | 15.57p | 17.60p | 96970 |
| 08/06/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 07/06/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 06/06/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 05/06/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 1551 |
| 02/06/2017 | 17.60p | 17.60p | 16.41p | 17.60p | 11353 |
| 01/06/2017 | 17.60p | 17.60p | 17.18p | 17.60p | 8730 |
| 31/05/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 3857 |
| 30/05/2017 | 17.60p | 18.63p | 16.56p | 17.60p | 2788 |
| 26/05/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 25/05/2017 | 17.60p | 18.63p | 17.60p | 17.60p | 0 |
| 24/05/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 3612 |
| 23/05/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 22/05/2017 | 17.60p | 18.63p | 16.56p | 17.60p | 2415 |
| 19/05/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 18/05/2017 | 17.60p | 18.63p | 17.60p | 17.60p | 0 |
| 17/05/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 16/05/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 15/05/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 12/05/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 499 |
| 11/05/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 10/05/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 09/05/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 30193 |
| 08/05/2017 | 18.63p | 18.63p | 16.56p | 17.60p | 50726 |
| 05/05/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 11350 |
| 04/05/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 379476 |
| 03/05/2017 | 17.60p | 18.63p | 17.60p | 17.60p | 0 |
| 02/05/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 28/04/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 27/04/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 26/04/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 6470 |
| 25/04/2017 | 18.63p | 18.63p | 16.51p | 17.60p | 42553 |
| 24/04/2017 | 18.63p | 18.63p | 17.39p | 18.63p | 21457 |
| 21/04/2017 | 17.60p | 20.70p | 16.57p | 18.63p | 30948 |
| 20/04/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 78459 |
| 19/04/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 35024 |
| 18/04/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 14493 |
| 13/04/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 12/04/2017 | 17.60p | 17.80p | 16.56p | 17.60p | 11102 |
| 11/04/2017 | 16.56p | 17.60p | 16.56p | 17.60p | 65083 |
| 10/04/2017 | 16.56p | 18.63p | 16.56p | 16.56p | 9081 |
| 07/04/2017 | 15.53p | 16.56p | 15.53p | 16.56p | 280117 |
| 06/04/2017 | 15.53p | 16.56p | 15.53p | 15.53p | 30193 |
| 05/04/2017 | 15.53p | 16.06p | 15.53p | 15.53p | 24154 |
| 04/04/2017 | 16.56p | 16.56p | 15.53p | 15.53p | 66462 |
| 03/04/2017 | 16.56p | 16.56p | 15.90p | 16.56p | 2309 |
| 31/03/2017 | 16.56p | 16.56p | 15.73p | 16.56p | 42367 |
| 30/03/2017 | 16.56p | 17.60p | 15.73p | 16.56p | 111 |
| 29/03/2017 | 16.56p | 18.22p | 16.56p | 16.56p | 60386 |
| 28/03/2017 | 16.56p | 16.56p | 15.32p | 16.56p | 132848 |
| 27/03/2017 | 17.60p | 17.60p | 15.32p | 16.56p | 670 |
| 24/03/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 23/03/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 181157 |
| 22/03/2017 | 17.60p | 17.60p | 17.39p | 17.60p | 90582 |
| 21/03/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 20/03/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 194299 |
| 17/03/2017 | 17.60p | 17.60p | 17.18p | 17.60p | 1208 |
| 16/03/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 604 |
| 15/03/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 14/03/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 5100 |
| 13/03/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 4725 |
| 10/03/2017 | 17.60p | 17.60p | 16.08p | 17.60p | 47424 |
| 09/03/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 1240 |
| 08/03/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 5439 |
| 07/03/2017 | 17.60p | 17.60p | 17.06p | 17.60p | 30193 |
| 06/03/2017 | 17.60p | 17.60p | 17.06p | 17.60p | 33079 |
| 03/03/2017 | 17.60p | 17.60p | 14.49p | 17.60p | 47098 |
| 02/03/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 34210 |
| 01/03/2017 | 17.60p | 17.60p | 17.06p | 17.60p | 33059 |
| 28/02/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 27/02/2017 | 17.60p | 18.01p | 16.97p | 17.60p | 12818 |
| 24/02/2017 | 15.53p | 17.60p | 15.53p | 17.60p | 91277 |
| 23/02/2017 | 15.53p | 16.56p | 15.53p | 15.53p | 16908 |
| 22/02/2017 | 17.60p | 17.60p | 14.49p | 15.53p | 28663 |
| 21/02/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 20/02/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 7548 |
| 17/02/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 16/02/2017 | 17.60p | 17.60p | 14.90p | 17.60p | 69685 |
| 15/02/2017 | 17.60p | 17.60p | 17.55p | 17.60p | 319 |
| 14/02/2017 | 17.60p | 17.60p | 14.90p | 17.60p | 11559 |
| 13/02/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 11473 |
| 10/02/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 1341 |
| 09/02/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 08/02/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 11401 |
| 07/02/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 3382 |
| 06/02/2017 | 17.60p | 17.60p | 15.73p | 17.60p | 9964 |
| 03/02/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 10733 |
| 02/02/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 01/02/2017 | 17.60p | 17.60p | 15.73p | 17.60p | 51305 |
| 31/01/2017 | 19.67p | 19.67p | 14.49p | 17.60p | 104530 |
| 30/01/2017 | 19.67p | 19.67p | 16.97p | 19.67p | 15700 |
| 27/01/2017 | 19.67p | 19.67p | 18.63p | 19.67p | 276 |
| 26/01/2017 | 19.67p | 19.67p | 18.54p | 19.67p | 13783 |
| 25/01/2017 | 19.67p | 19.67p | 18.63p | 19.67p | 5435 |
| 24/01/2017 | 17.60p | 20.08p | 15.73p | 19.67p | 249057 |
| 23/01/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 5579 |
| 20/01/2017 | 17.60p | 17.60p | 17.60p | 17.60p | 0 |
| 19/01/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 8289 |
| 18/01/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 3744 |
| 17/01/2017 | 17.60p | 17.60p | 14.49p | 17.60p | 22308 |
| 16/01/2017 | 17.60p | 17.60p | 15.73p | 17.60p | 14913 |
| 13/01/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 16057 |
| 12/01/2017 | 17.60p | 17.60p | 16.48p | 17.60p | 13170 |
| 11/01/2017 | 17.60p | 17.60p | 16.56p | 17.60p | 12560 |
*Close Price adjusted for both dividends and splits