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
19/08/2015 69.35p 74.09p 68.73p 70.38p 117373
18/08/2015 61.07p 72.03p 61.07p 69.35p 89569
17/08/2015 61.07p 64.17p 60.86p 61.07p 18650
14/08/2015 61.07p 62.93p 60.12p 61.07p 17839
13/08/2015 62.10p 64.05p 60.12p 61.07p 21519
12/08/2015 61.07p 65.83p 55.06p 62.10p 43616
11/08/2015 66.24p 67.88p 62.10p 64.17p 45129
10/08/2015 65.21p 67.88p 62.10p 66.24p 102175
07/08/2015 63.14p 66.70p 60.03p 65.21p 222911
06/08/2015 62.10p 65.33p 59.20p 63.14p 185050
05/08/2015 66.24p 68.31p 58.00p 60.03p 423607
04/08/2015 67.28p 67.90p 62.10p 66.24p 92481
03/08/2015 64.17p 71.42p 62.93p 67.28p 292343
31/07/2015 65.21p 66.24p 60.44p 64.17p 309638
30/07/2015 57.96p 68.31p 57.96p 65.21p 405773
29/07/2015 51.75p 60.03p 51.75p 57.96p 176629
28/07/2015 48.65p 57.96p 47.71p 51.75p 108329
27/07/2015 47.61p 50.72p 43.88p 49.68p 75245
24/07/2015 47.61p 48.85p 45.54p 47.61p 30582
23/07/2015 51.75p 51.75p 46.37p 47.61p 55497
22/07/2015 51.75p 51.92p 49.68p 51.75p 32560
21/07/2015 52.79p 55.75p 49.68p 51.75p 67944
20/07/2015 52.79p 52.79p 50.92p 52.79p 12026
17/07/2015 54.86p 55.89p 49.68p 52.79p 33125
16/07/2015 57.96p 59.58p 52.09p 54.86p 39577
15/07/2015 63.14p 63.85p 52.79p 57.96p 237067
14/07/2015 59.00p 64.17p 58.17p 64.17p 44709
13/07/2015 64.17p 64.17p 57.96p 59.00p 37970
10/07/2015 62.10p 67.90p 62.10p 64.17p 119975
09/07/2015 62.10p 63.96p 60.03p 62.10p 132818
08/07/2015 64.17p 65.41p 60.03p 62.10p 65057
07/07/2015 68.31p 68.31p 63.53p 64.17p 46739
06/07/2015 72.45p 76.18p 66.24p 68.31p 56409
03/07/2015 66.24p 68.30p 64.42p 67.28p 34833
02/07/2015 65.21p 68.31p 65.21p 66.24p 61216
01/07/2015 69.35p 69.55p 63.34p 65.21p 100954
30/06/2015 67.28p 69.97p 62.97p 65.21p 101901
29/06/2015 72.45p 72.45p 63.06p 66.24p 364564
26/06/2015 63.14p 78.25p 63.14p 72.45p 805902
25/06/2015 52.79p 69.35p 52.79p 63.14p 534569
24/06/2015 66.24p 67.07p 42.21p 49.68p 553602
23/06/2015 68.31p 76.59p 62.31p 63.14p 1013189
22/06/2015 41.40p 72.00p 41.40p 63.14p 1593043
19/06/2015 27.95p 53.41p 27.95p 47.61p 226622
18/06/2015 26.91p 28.98p 26.91p 27.95p 8865
17/06/2015 26.91p 28.98p 26.91p 26.91p 54347
16/06/2015 26.91p 27.57p 24.84p 26.91p 66029
15/06/2015 23.81p 27.32p 23.81p 26.91p 130414
12/06/2015 26.91p 26.91p 21.53p 23.81p 49305
11/06/2015 21.74p 28.98p 19.46p 26.91p 49536
10/06/2015 21.74p 21.74p 20.64p 21.74p 10995
09/06/2015 21.74p 21.74p 21.74p 21.74p 0
08/06/2015 21.74p 23.60p 21.74p 21.74p 24679
05/06/2015 21.74p 21.94p 21.74p 21.74p 128
04/06/2015 21.74p 21.74p 21.74p 21.74p 0
03/06/2015 22.77p 22.77p 21.74p 21.74p 0
02/06/2015 23.81p 23.81p 20.87p 22.77p 3594
01/06/2015 23.81p 23.81p 20.87p 23.81p 2617
29/05/2015 23.81p 23.81p 20.87p 23.81p 8718
28/05/2015 23.81p 23.81p 22.36p 23.81p 24993
27/05/2015 23.18p 23.81p 13.99p 23.81p 62337
26/05/2015 23.18p 23.18p 21.61p 23.18p 4938
22/05/2015 23.18p 23.18p 23.18p 23.18p 0
21/05/2015 23.18p 23.18p 21.61p 23.18p 470
20/05/2015 23.18p 23.18p 21.59p 23.18p 604
19/05/2015 23.18p 24.01p 23.18p 23.18p 3259
18/05/2015 24.84p 24.84p 22.52p 23.18p 21310
15/05/2015 24.84p 24.84p 20.70p 24.84p 32608
14/05/2015 24.84p 25.88p 24.84p 24.84p 0
13/05/2015 25.88p 25.88p 22.98p 25.88p 34
12/05/2015 26.91p 26.91p 25.88p 25.88p 751
11/05/2015 26.91p 26.91p 23.18p 26.91p 11213
08/05/2015 26.91p 26.91p 24.85p 26.91p 4025
07/05/2015 26.91p 26.91p 26.91p 26.91p 0
06/05/2015 26.91p 28.10p 26.91p 26.91p 10793
05/05/2015 26.91p 26.91p 24.84p 26.91p 6397
01/05/2015 27.95p 27.95p 24.84p 26.91p 9212
30/04/2015 27.95p 27.95p 25.01p 27.95p 482
29/04/2015 27.95p 27.95p 25.01p 27.95p 302
28/04/2015 27.95p 27.95p 27.95p 27.95p 0
27/04/2015 27.95p 27.95p 24.96p 27.95p 86
24/04/2015 27.95p 27.95p 27.95p 27.95p 0
23/04/2015 27.95p 29.39p 25.01p 27.95p 1691
22/04/2015 27.95p 27.95p 27.95p 27.95p 0
21/04/2015 27.95p 27.95p 27.95p 27.95p 0
20/04/2015 27.95p 27.95p 25.01p 27.95p 2717
17/04/2015 27.95p 27.95p 27.95p 27.95p 0
16/04/2015 28.98p 28.98p 25.67p 27.95p 12077
15/04/2015 28.98p 32.29p 28.98p 28.98p 19046
14/04/2015 28.98p 31.05p 28.98p 28.98p 14099
13/04/2015 28.98p 30.59p 25.01p 28.98p 5869
10/04/2015 27.95p 27.95p 24.68p 27.95p 5589
09/04/2015 27.95p 27.95p 25.56p 27.95p 181
08/04/2015 27.95p 27.95p 27.95p 27.95p 0
07/04/2015 27.95p 29.39p 27.95p 27.95p 93
02/04/2015 31.05p 31.33p 26.08p 27.95p 12145
01/04/2015 26.91p 33.01p 26.91p 31.05p 9039
31/03/2015 25.88p 28.90p 24.39p 26.91p 6516
30/03/2015 25.88p 25.88p 21.11p 25.88p 3321
27/03/2015 21.74p 21.74p 21.74p 21.74p 0
26/03/2015 21.74p 21.74p 21.01p 21.74p 426
25/03/2015 21.74p 24.84p 21.74p 21.74p 0
24/03/2015 21.74p 22.77p 21.01p 21.74p 2984
23/03/2015 21.74p 21.74p 21.74p 21.74p 0
20/03/2015 21.74p 22.77p 21.74p 21.74p 1661
19/03/2015 21.74p 21.74p 20.70p 21.74p 150
18/03/2015 23.81p 24.84p 21.74p 21.74p 4227
17/03/2015 22.77p 23.81p 22.77p 23.81p 1189
16/03/2015 23.81p 23.81p 23.81p 23.81p 0
13/03/2015 23.81p 23.81p 23.08p 23.81p 9045
12/03/2015 23.81p 23.81p 23.08p 23.81p 2943
11/03/2015 23.81p 23.81p 22.81p 23.81p 4
10/03/2015 23.81p 23.81p 23.08p 23.81p 3440
09/03/2015 23.81p 23.81p 22.77p 23.81p 2452
06/03/2015 23.81p 23.81p 23.18p 23.81p 237
05/03/2015 23.81p 23.81p 23.81p 23.81p 0
04/03/2015 23.81p 23.81p 20.70p 23.81p 3366
03/03/2015 23.81p 23.81p 22.77p 23.81p 3321
02/03/2015 23.81p 23.81p 23.18p 23.81p 604
27/02/2015 25.88p 25.88p 22.77p 23.81p 4293
26/02/2015 25.88p 25.88p 22.94p 25.88p 98
25/02/2015 25.88p 25.88p 22.94p 25.88p 5201
24/02/2015 25.88p 25.88p 22.89p 25.88p 433
23/02/2015 25.88p 25.88p 25.88p 25.88p 0
20/02/2015 25.88p 25.88p 22.94p 25.88p 3081
19/02/2015 25.88p 25.88p 25.88p 25.88p 0
18/02/2015 23.81p 25.88p 20.70p 25.88p 27084
17/02/2015 23.81p 23.81p 22.77p 23.81p 5698
16/02/2015 25.88p 25.88p 22.77p 23.81p 7464
13/02/2015 23.81p 23.81p 23.81p 23.81p 0
12/02/2015 23.81p 24.43p 22.85p 23.81p 1757
11/02/2015 25.88p 27.32p 22.77p 23.81p 46584
10/02/2015 25.88p 25.88p 25.88p 25.88p 0
09/02/2015 25.88p 25.88p 25.88p 25.88p 0
06/02/2015 25.88p 25.88p 22.77p 25.88p 26456
05/02/2015 25.88p 26.91p 24.92p 25.88p 1911
04/02/2015 25.88p 25.88p 25.88p 25.88p 0
03/02/2015 30.02p 30.02p 25.88p 25.88p 12802
02/02/2015 30.02p 30.02p 26.91p 30.02p 11350
30/01/2015 30.02p 30.02p 30.02p 30.02p 0
29/01/2015 30.02p 30.02p 28.98p 30.02p 2091
28/01/2015 30.02p 30.55p 26.91p 30.02p 15954
27/01/2015 32.09p 32.09p 30.02p 30.02p 2415
26/01/2015 32.09p 32.09p 32.09p 32.09p 0
23/01/2015 32.09p 32.09p 31.05p 32.09p 0
22/01/2015 32.09p 32.09p 31.13p 32.09p 189
21/01/2015 32.09p 32.09p 32.09p 32.09p 0
20/01/2015 32.09p 32.09p 32.09p 32.09p 0
19/01/2015 32.09p 32.09p 31.05p 32.09p 0
16/01/2015 31.05p 31.05p 31.05p 31.05p 0
15/01/2015 31.05p 31.05p 27.66p 31.05p 1510
14/01/2015 31.05p 31.05p 30.47p 31.05p 9058
13/01/2015 31.05p 31.05p 31.05p 31.05p 0
12/01/2015 31.05p 31.05p 31.05p 31.05p 0
09/01/2015 31.05p 31.05p 31.05p 31.05p 4529
08/01/2015 31.05p 31.05p 31.05p 31.05p 0
07/01/2015 31.05p 31.05p 31.05p 31.05p 0
06/01/2015 31.05p 31.05p 30.47p 31.05p 845
05/01/2015 31.05p 31.05p 30.47p 31.05p 5724
02/01/2015 31.05p 31.05p 31.05p 31.05p 0
31/12/2014 31.05p 31.05p 31.05p 31.05p 0
30/12/2014 31.05p 31.05p 30.66p 31.05p 469
29/12/2014 31.05p 31.05p 31.05p 31.05p 0
24/12/2014 31.05p 31.05p 31.05p 31.05p 0
23/12/2014 31.05p 33.12p 30.64p 31.05p 6039
22/12/2014 31.05p 31.05p 30.64p 31.05p 503
19/12/2014 31.05p 33.12p 30.64p 31.05p 1632
18/12/2014 31.05p 33.12p 31.05p 31.05p 3019
17/12/2014 34.16p 34.16p 28.98p 31.05p 8401
16/12/2014 30.02p 30.02p 29.39p 30.02p 7284
15/12/2014 30.02p 30.02p 29.56p 30.02p 2231
12/12/2014 30.02p 30.02p 29.56p 30.02p 2722
11/12/2014 30.02p 30.02p 30.02p 30.02p 0
10/12/2014 30.02p 31.05p 29.56p 30.02p 1057
09/12/2014 30.02p 31.05p 30.02p 30.02p 906
08/12/2014 32.09p 33.12p 29.39p 30.02p 377
05/12/2014 28.98p 28.98p 28.15p 28.98p 6039
04/12/2014 28.98p 28.98p 28.98p 28.98p 0
03/12/2014 28.98p 28.98p 28.98p 28.98p 0
02/12/2014 28.98p 28.98p 28.98p 28.98p 0
01/12/2014 28.98p 28.98p 28.98p 28.98p 0
28/11/2014 27.95p 30.02p 27.95p 28.98p 0
27/11/2014 27.95p 28.98p 27.95p 27.95p 6642
26/11/2014 27.95p 27.95p 26.91p 27.95p 4529
25/11/2014 27.95p 30.02p 27.95p 27.95p 1510
24/11/2014 27.95p 27.95p 27.53p 27.95p 1640
21/11/2014 27.95p 27.95p 27.54p 27.95p 60
20/11/2014 27.95p 27.95p 27.95p 27.95p 0
19/11/2014 27.95p 27.95p 27.32p 27.95p 6113
18/11/2014 27.95p 27.95p 27.95p 27.95p 0
17/11/2014 27.95p 28.98p 26.91p 27.95p 16953
14/11/2014 27.95p 27.95p 27.95p 27.95p 0
13/11/2014 27.95p 27.95p 26.99p 27.95p 4
12/11/2014 27.95p 27.95p 27.32p 27.95p 4026
11/11/2014 27.95p 27.95p 27.95p 27.95p 0
10/11/2014 27.95p 27.95p 26.99p 27.95p 190
07/11/2014 27.95p 27.95p 27.95p 27.95p 0
06/11/2014 27.95p 27.95p 27.95p 27.95p 0
05/11/2014 27.95p 27.95p 27.95p 27.95p 0
04/11/2014 27.95p 27.95p 27.95p 27.95p 0

*Close Price adjusted for both dividends and splits