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
08/11/2013 62.93p 62.93p 52.99p 59.62p 10904
07/11/2013 56.30p 72.86p 52.99p 62.93p 101296
06/11/2013 59.62p 59.62p 54.32p 56.30p 8197
05/11/2013 56.30p 63.59p 56.30p 59.62p 9368
04/11/2013 56.30p 59.62p 54.98p 56.30p 11661
01/11/2013 61.60p 61.60p 56.30p 56.30p 10050
31/10/2013 61.60p 61.60p 56.30p 61.27p 15719
30/10/2013 62.93p 63.59p 54.32p 61.27p 37242
29/10/2013 62.93p 70.88p 61.60p 62.93p 26927
28/10/2013 59.62p 66.24p 56.30p 62.93p 20879
25/10/2013 61.60p 61.60p 53.99p 59.62p 33588
24/10/2013 56.30p 79.49p 52.00p 61.27p 426366
23/10/2013 51.67p 52.99p 51.67p 52.00p 9300
22/10/2013 53.66p 53.66p 50.18p 52.00p 7200
21/10/2013 53.66p 54.32p 51.80p 53.66p 2397
18/10/2013 53.66p 54.32p 52.00p 53.66p 2890
17/10/2013 61.60p 61.60p 50.48p 53.66p 50776
16/10/2013 51.01p 61.27p 50.01p 61.27p 113508
15/10/2013 52.33p 52.33p 50.01p 51.01p 3844
14/10/2013 51.67p 52.99p 51.01p 52.00p 12185
11/10/2013 52.33p 52.33p 50.67p 51.34p 3848
10/10/2013 48.36p 52.00p 47.03p 52.00p 17615
09/10/2013 51.67p 51.67p 46.37p 46.37p 14109
08/10/2013 51.67p 51.67p 46.37p 51.34p 2324
07/10/2013 52.99p 52.99p 47.03p 51.34p 8864
04/10/2013 54.98p 54.98p 50.34p 52.99p 2160
03/10/2013 54.98p 54.98p 48.36p 54.65p 13162
02/10/2013 56.30p 56.30p 52.99p 54.65p 6971
01/10/2013 58.29p 59.62p 49.68p 56.30p 50280
30/09/2013 69.55p 69.55p 46.37p 57.96p 344659
27/09/2013 69.55p 70.88p 65.18p 69.55p 8238
26/09/2013 64.92p 69.55p 63.00p 69.55p 22204
25/09/2013 68.23p 71.54p 61.60p 64.58p 33528
24/09/2013 82.80p 90.75p 62.93p 67.90p 94616
23/09/2013 76.18p 102.67p 62.93p 79.49p 346419
20/09/2013 56.30p 56.30p 52.99p 56.30p 1002
19/09/2013 52.99p 56.30p 52.99p 56.30p 4773
18/09/2013 52.99p 55.31p 46.37p 52.99p 146
17/09/2013 52.99p 56.97p 46.37p 52.99p 1963
16/09/2013 52.99p 55.97p 46.37p 52.99p 1091
13/09/2013 56.30p 56.30p 46.37p 52.99p 10820
12/09/2013 56.30p 56.30p 48.02p 56.30p 2933
11/09/2013 56.30p 56.30p 52.99p 56.30p 677
10/09/2013 56.30p 57.96p 53.52p 56.30p 11304
09/09/2013 52.99p 57.96p 52.99p 56.30p 12797
06/09/2013 49.68p 57.96p 42.39p 52.99p 23702
05/09/2013 52.99p 52.99p 42.39p 49.68p 3816
04/09/2013 52.99p 52.99p 46.37p 52.99p 8021
03/09/2013 52.99p 54.32p 48.02p 52.99p 2891
02/09/2013 52.99p 54.98p 46.37p 52.99p 6615
30/08/2013 49.68p 54.98p 46.37p 52.99p 6324
29/08/2013 56.30p 56.30p 46.37p 49.68p 18051
28/08/2013 52.99p 56.30p 46.37p 56.30p 26399
27/08/2013 52.99p 52.99p 46.37p 52.99p 6827
23/08/2013 52.99p 52.99p 47.69p 52.99p 4309
22/08/2013 56.30p 56.30p 49.68p 52.99p 32220
21/08/2013 56.30p 56.30p 52.99p 56.30p 18347
20/08/2013 56.30p 56.30p 52.99p 56.30p 7928
19/08/2013 62.93p 62.93p 52.99p 56.30p 30776
16/08/2013 62.93p 64.58p 59.62p 62.93p 5599
15/08/2013 62.93p 72.86p 55.71p 62.93p 17774
14/08/2013 72.86p 72.86p 62.80p 62.93p 47210
13/08/2013 62.93p 79.49p 61.27p 72.86p 110594
12/08/2013 49.68p 92.74p 49.68p 62.93p 289987
09/08/2013 49.68p 52.73p 48.36p 49.68p 955
08/08/2013 49.68p 52.86p 48.36p 49.68p 4360
07/08/2013 46.37p 62.93p 46.37p 62.93p 9149
06/08/2013 46.37p 46.37p 43.06p 46.37p 189
05/08/2013 46.37p 50.87p 46.37p 46.37p 393
02/08/2013 46.37p 50.87p 46.37p 46.37p 377
01/08/2013 49.68p 51.01p 46.37p 46.37p 151
31/07/2013 49.68p 51.01p 49.68p 49.68p 0
30/07/2013 49.68p 51.01p 49.68p 49.68p 1510
29/07/2013 49.68p 52.99p 46.37p 49.68p 0
26/07/2013 49.68p 52.99p 46.37p 49.68p 0
25/07/2013 46.37p 52.99p 46.37p 49.68p 6869
24/07/2013 49.68p 49.68p 36.43p 46.37p 853
23/07/2013 49.68p 49.68p 49.35p 49.68p 528
22/07/2013 49.68p 49.68p 48.69p 49.68p 7402
19/07/2013 49.68p 49.68p 47.36p 49.68p 292
18/07/2013 49.68p 49.68p 48.02p 49.68p 5353
17/07/2013 52.99p 52.99p 48.02p 49.68p 854
16/07/2013 52.99p 52.99p 49.68p 52.99p 151
15/07/2013 56.30p 56.30p 47.83p 52.99p 6118
12/07/2013 56.30p 56.30p 52.33p 56.30p 0
11/07/2013 56.30p 56.30p 52.33p 56.30p 0
10/07/2013 56.30p 56.30p 52.33p 56.30p 476
09/07/2013 56.30p 56.30p 56.30p 56.30p 754
08/07/2013 62.93p 62.93p 47.69p 56.30p 8759
05/07/2013 49.68p 49.68p 49.68p 49.68p 200
04/07/2013 49.68p 49.68p 43.06p 49.68p 61
03/07/2013 52.99p 56.97p 47.69p 49.68p 3638
02/07/2013 59.62p 59.62p 49.68p 49.68p 2113
01/07/2013 59.62p 59.62p 53.32p 59.62p 627
28/06/2013 59.62p 69.55p 59.62p 69.55p 2269
27/06/2013 59.62p 60.94p 52.99p 59.62p 0
26/06/2013 59.62p 60.94p 52.99p 59.62p 561
25/06/2013 59.62p 60.94p 52.99p 59.62p 896
24/06/2013 59.62p 59.62p 53.66p 59.62p 932
21/06/2013 62.93p 62.93p 52.99p 59.62p 1175
20/06/2013 62.93p 64.92p 62.27p 62.93p 894
19/06/2013 62.93p 66.24p 52.99p 62.93p 0
18/06/2013 66.24p 66.24p 52.99p 62.93p 1122
17/06/2013 66.24p 66.24p 59.62p 66.24p 151
14/06/2013 66.24p 89.43p 57.63p 66.24p 11926
13/06/2013 59.62p 66.24p 52.99p 66.24p 4948
12/06/2013 59.62p 59.62p 53.66p 59.62p 0
11/06/2013 59.62p 59.62p 53.66p 59.62p 75
10/06/2013 59.62p 65.58p 59.62p 59.62p 7
07/06/2013 59.62p 59.62p 56.30p 59.62p 925
06/06/2013 49.68p 72.86p 49.68p 59.62p 8121
05/06/2013 49.68p 49.68p 48.02p 49.68p 136
04/06/2013 49.68p 49.68p 47.76p 49.68p 0
03/06/2013 49.68p 49.68p 47.76p 49.68p 1211
31/05/2013 49.68p 49.68p 47.76p 49.68p 685
30/05/2013 49.68p 52.99p 46.37p 49.68p 0
29/05/2013 49.68p 52.99p 46.37p 49.68p 4453
28/05/2013 49.68p 52.99p 46.37p 49.68p 12499
24/05/2013 49.68p 50.34p 46.37p 49.68p 13496
23/05/2013 49.68p 50.67p 49.68p 49.68p 395
22/05/2013 49.68p 50.34p 46.37p 49.68p 0
21/05/2013 49.68p 50.34p 46.37p 49.68p 0
20/05/2013 49.68p 50.34p 46.37p 49.68p 2430
17/05/2013 49.68p 51.01p 49.68p 49.68p 1475
16/05/2013 56.30p 56.30p 46.37p 49.68p 5923
15/05/2013 56.30p 56.30p 55.97p 56.30p 715
14/05/2013 56.30p 56.30p 56.30p 56.30p 755
13/05/2013 56.30p 58.29p 52.99p 56.30p 12832
10/05/2013 59.62p 59.62p 52.99p 56.30p 3963
09/05/2013 59.62p 66.24p 59.62p 59.62p 150
08/05/2013 59.62p 69.55p 59.62p 59.62p 0
07/05/2013 69.55p 69.55p 59.62p 59.62p 2325
03/05/2013 69.55p 69.55p 66.24p 69.55p 1681
02/05/2013 69.55p 69.55p 66.24p 69.55p 0
01/05/2013 69.55p 69.55p 66.24p 69.55p 0
30/04/2013 69.55p 69.55p 66.24p 69.55p 2330
29/04/2013 69.55p 69.55p 68.89p 69.55p 1736
26/04/2013 56.30p 74.85p 56.30p 69.55p 17400
25/04/2013 125.86p 125.86p 119.23p 125.86p 0
24/04/2013 125.86p 125.86p 119.23p 125.86p 0
23/04/2013 125.86p 125.86p 119.23p 125.86p 222
22/04/2013 139.11p 139.11p 119.23p 125.86p 1648
19/04/2013 139.11p 139.11p 132.48p 139.11p 1565
18/04/2013 145.73p 145.73p 132.48p 139.11p 2820
17/04/2013 165.60p 165.60p 139.77p 145.73p 4970
16/04/2013 99.36p 198.72p 99.36p 165.60p 28930
15/04/2013 99.36p 110.95p 92.74p 99.36p 0
12/04/2013 99.36p 110.95p 92.74p 99.36p 0
11/04/2013 99.36p 110.95p 92.74p 99.36p 0
10/04/2013 99.36p 110.95p 92.74p 99.36p 672
09/04/2013 102.67p 102.67p 96.05p 99.36p 151
08/04/2013 102.67p 110.95p 96.05p 102.67p 64
05/04/2013 102.67p 112.61p 100.02p 102.67p 1214
04/04/2013 102.67p 132.48p 102.67p 102.67p 10547
03/04/2013 102.67p 110.95p 96.05p 102.67p 1440
02/04/2013 96.05p 104.33p 96.05p 99.36p 1351
28/03/2013 86.11p 112.61p 86.11p 96.05p 9664
27/03/2013 59.62p 82.80p 59.62p 79.49p 3027
26/03/2013 59.62p 66.24p 58.29p 59.62p 0
25/03/2013 59.62p 66.24p 58.29p 59.62p 789
22/03/2013 52.99p 72.86p 52.99p 59.62p 1320
21/03/2013 52.99p 56.30p 52.99p 52.99p 98
20/03/2013 52.99p 66.24p 52.99p 52.99p 796
19/03/2013 52.99p 53.66p 52.99p 52.99p 0
18/03/2013 52.99p 53.66p 52.99p 52.99p 1244
15/03/2013 52.99p 66.24p 52.99p 52.99p 1244
14/03/2013 52.99p 66.24p 44.71p 52.99p 147
13/03/2013 52.99p 53.66p 52.99p 52.99p 0
12/03/2013 52.99p 53.66p 52.99p 52.99p 462
11/03/2013 52.99p 53.66p 52.99p 52.99p 189
08/03/2013 52.99p 66.24p 49.68p 52.99p 151
07/03/2013 52.99p 66.24p 49.68p 52.99p 2036
06/03/2013 52.99p 52.99p 47.03p 52.99p 2069
05/03/2013 52.99p 62.93p 52.99p 52.99p 1510
04/03/2013 56.30p 62.93p 39.74p 52.99p 6807
01/03/2013 56.30p 66.24p 56.30p 56.30p 0
28/02/2013 56.30p 66.24p 56.30p 56.30p 0
27/02/2013 56.30p 66.24p 56.30p 56.30p 7548
26/02/2013 56.30p 61.27p 46.37p 56.30p 405
25/02/2013 56.30p 61.27p 56.30p 56.30p 75
22/02/2013 62.93p 62.93p 46.37p 56.30p 1577
21/02/2013 62.93p 62.93p 59.62p 62.93p 82
20/02/2013 69.55p 69.55p 59.62p 62.93p 1972
19/02/2013 69.55p 69.55p 59.62p 69.55p 727
18/02/2013 82.80p 83.46p 66.24p 69.55p 17122
15/02/2013 82.80p 83.46p 82.80p 82.80p 1190
14/02/2013 82.80p 83.46p 80.48p 82.80p 416
13/02/2013 82.80p 83.46p 82.80p 82.80p 42
12/02/2013 82.80p 84.13p 79.49p 82.80p 2851
11/02/2013 89.43p 89.43p 79.49p 82.80p 3725
08/02/2013 82.80p 96.05p 46.37p 89.43p 25440
07/02/2013 188.79p 188.79p 69.55p 82.80p 16111
06/02/2013 188.79p 188.79p 180.18p 188.79p 517
05/02/2013 188.79p 196.74p 180.18p 188.79p 113
04/02/2013 188.79p 188.79p 180.18p 188.79p 68
01/02/2013 188.79p 196.74p 180.18p 188.79p 174
31/01/2013 188.79p 196.74p 180.18p 188.79p 688
30/01/2013 192.10p 196.74p 185.47p 188.79p 864
29/01/2013 192.10p 198.72p 188.79p 192.10p 0
28/01/2013 192.10p 198.72p 188.79p 192.10p 0

*Close Price adjusted for both dividends and splits