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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Supply@Me Capital (SYME) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 25/01/2013 | 192.10p | 198.72p | 188.79p | 192.10p | 597 |
| 24/01/2013 | 192.10p | 195.41p | 186.14p | 192.10p | 0 |
| 23/01/2013 | 188.79p | 195.41p | 186.14p | 192.10p | 1774 |
| 22/01/2013 | 188.79p | 188.79p | 186.14p | 188.79p | 30 |
| 21/01/2013 | 215.28p | 215.28p | 182.16p | 188.79p | 3412 |
| 18/01/2013 | 215.28p | 225.22p | 198.72p | 215.28p | 339 |
| 17/01/2013 | 215.28p | 215.28p | 198.72p | 215.28p | 491 |
| 16/01/2013 | 215.28p | 215.28p | 211.97p | 215.28p | 0 |
| 15/01/2013 | 215.28p | 215.28p | 211.97p | 215.28p | 0 |
| 14/01/2013 | 215.28p | 215.28p | 211.97p | 215.28p | 453 |
| 11/01/2013 | 215.28p | 215.28p | 198.72p | 215.28p | 498 |
| 10/01/2013 | 215.28p | 221.91p | 198.72p | 215.28p | 159 |
| 09/01/2013 | 221.91p | 225.22p | 198.72p | 215.28p | 359 |
| 08/01/2013 | 238.47p | 238.47p | 211.97p | 221.91p | 424 |
| 07/01/2013 | 238.47p | 251.72p | 211.97p | 238.47p | 1612 |
| 04/01/2013 | 238.47p | 238.47p | 215.28p | 238.47p | 0 |
| 03/01/2013 | 215.28p | 238.47p | 215.28p | 238.47p | 528 |
| 02/01/2013 | 215.28p | 225.22p | 215.28p | 215.28p | 11 |
| 31/12/2012 | 215.28p | 215.28p | 210.31p | 215.28p | 0 |
| 28/12/2012 | 215.28p | 215.28p | 210.31p | 215.28p | 1057 |
| 27/12/2012 | 215.28p | 231.84p | 215.28p | 215.28p | 38 |
| 24/12/2012 | 215.28p | 215.28p | 207.00p | 215.28p | 0 |
| 21/12/2012 | 215.28p | 215.28p | 207.00p | 215.28p | 453 |
| 20/12/2012 | 208.66p | 218.59p | 208.66p | 215.28p | 337 |
| 19/12/2012 | 208.66p | 217.60p | 208.66p | 208.66p | 0 |
| 18/12/2012 | 208.66p | 217.60p | 208.66p | 208.66p | 685 |
| 17/12/2012 | 208.66p | 210.65p | 208.66p | 208.66p | 45 |
| 14/12/2012 | 208.66p | 213.63p | 198.72p | 208.66p | 177 |
| 13/12/2012 | 208.66p | 213.63p | 198.72p | 208.66p | 273 |
| 12/12/2012 | 215.28p | 231.84p | 207.00p | 208.66p | 0 |
| 11/12/2012 | 215.28p | 223.89p | 207.00p | 215.28p | 2094 |
| 10/12/2012 | 231.84p | 231.84p | 198.72p | 215.28p | 915 |
| 07/12/2012 | 192.10p | 192.10p | 192.10p | 192.10p | 196 |
| 06/12/2012 | 178.85p | 194.75p | 174.88p | 192.10p | 1714 |
| 05/12/2012 | 172.23p | 178.85p | 145.73p | 178.85p | 6453 |
| 04/12/2012 | 172.23p | 172.23p | 162.29p | 172.23p | 107 |
| 03/12/2012 | 168.91p | 178.85p | 162.29p | 172.23p | 2444 |
| 30/11/2012 | 168.91p | 175.54p | 168.91p | 168.91p | 2026 |
| 29/11/2012 | 178.85p | 178.85p | 165.60p | 168.91p | 2521 |
| 28/11/2012 | 178.85p | 192.10p | 165.60p | 178.85p | 0 |
| 27/11/2012 | 192.10p | 192.10p | 165.60p | 178.85p | 394 |
| 26/11/2012 | 208.66p | 208.66p | 185.47p | 192.10p | 377 |
| 23/11/2012 | 208.66p | 208.66p | 186.14p | 208.66p | 262 |
| 22/11/2012 | 208.66p | 208.66p | 185.47p | 208.66p | 273 |
| 21/11/2012 | 208.66p | 208.66p | 185.47p | 208.66p | 1251 |
| 20/11/2012 | 202.03p | 202.03p | 165.60p | 182.16p | 4259 |
| 19/11/2012 | 215.28p | 215.28p | 165.60p | 202.03p | 414 |
| 16/11/2012 | 215.28p | 215.28p | 205.35p | 215.28p | 15 |
| 15/11/2012 | 215.28p | 215.28p | 198.72p | 215.28p | 222 |
| 14/11/2012 | 231.84p | 231.84p | 211.97p | 215.28p | 264 |
| 13/11/2012 | 231.84p | 231.84p | 211.97p | 231.84p | 151 |
| 12/11/2012 | 238.47p | 238.47p | 213.30p | 231.84p | 478 |
| 09/11/2012 | 255.03p | 255.03p | 218.59p | 238.47p | 1812 |
| 08/11/2012 | 255.03p | 255.03p | 245.09p | 255.03p | 2401 |
| 07/11/2012 | 248.40p | 257.01p | 243.44p | 255.03p | 2344 |
| 06/11/2012 | 248.40p | 248.40p | 231.84p | 248.40p | 151 |
| 05/11/2012 | 231.84p | 248.40p | 231.84p | 248.40p | 3299 |
| 02/11/2012 | 221.91p | 235.16p | 198.72p | 231.84p | 8125 |
| 01/11/2012 | 221.91p | 231.84p | 221.91p | 221.91p | 217 |
| 31/10/2012 | 221.91p | 231.84p | 211.97p | 221.91p | 0 |
| 30/10/2012 | 221.91p | 231.84p | 211.97p | 221.91p | 0 |
| 29/10/2012 | 221.91p | 231.84p | 211.97p | 221.91p | 2692 |
| 26/10/2012 | 221.91p | 221.91p | 218.59p | 221.91p | 0 |
| 25/10/2012 | 221.91p | 221.91p | 218.59p | 221.91p | 9 |
| 24/10/2012 | 215.28p | 218.59p | 200.38p | 215.28p | 483 |
| 23/10/2012 | 215.28p | 218.59p | 215.28p | 215.28p | 221 |
| 22/10/2012 | 215.28p | 215.28p | 200.38p | 215.28p | 195 |
| 19/10/2012 | 215.28p | 218.59p | 200.38p | 215.28p | 0 |
| 18/10/2012 | 215.28p | 218.59p | 200.38p | 215.28p | 0 |
| 17/10/2012 | 215.28p | 218.59p | 200.38p | 215.28p | 0 |
| 16/10/2012 | 215.28p | 218.59p | 200.38p | 215.28p | 137 |
| 15/10/2012 | 215.28p | 218.59p | 198.72p | 215.28p | 67 |
| 12/10/2012 | 215.28p | 215.28p | 200.38p | 215.28p | 18 |
| 11/10/2012 | 215.28p | 231.84p | 215.28p | 215.28p | 0 |
| 10/10/2012 | 215.28p | 231.84p | 215.28p | 215.28p | 0 |
| 09/10/2012 | 215.28p | 231.84p | 215.28p | 215.28p | 0 |
| 08/10/2012 | 231.84p | 231.84p | 215.28p | 215.28p | 881 |
| 05/10/2012 | 221.91p | 221.91p | 200.38p | 215.28p | 359 |
| 04/10/2012 | 221.91p | 225.22p | 221.91p | 221.91p | 30 |
| 03/10/2012 | 221.91p | 231.84p | 221.91p | 221.91p | 0 |
| 02/10/2012 | 221.91p | 231.84p | 221.91p | 221.91p | 453 |
| 01/10/2012 | 221.91p | 221.91p | 211.97p | 221.91p | 49 |
| 28/09/2012 | 215.28p | 231.84p | 215.28p | 221.91p | 453 |
| 27/09/2012 | 215.28p | 215.28p | 198.72p | 215.28p | 178 |
| 26/09/2012 | 215.28p | 225.22p | 215.28p | 215.28p | 584 |
| 25/09/2012 | 221.91p | 221.91p | 211.97p | 215.28p | 151 |
| 24/09/2012 | 221.91p | 231.84p | 211.97p | 221.91p | 85 |
| 21/09/2012 | 215.28p | 225.22p | 215.28p | 221.91p | 1420 |
| 20/09/2012 | 215.28p | 225.22p | 215.28p | 215.28p | 11 |
| 19/09/2012 | 231.84p | 231.84p | 198.72p | 215.28p | 845 |
| 18/09/2012 | 215.28p | 225.22p | 215.28p | 215.28p | 377 |
| 17/09/2012 | 215.28p | 225.22p | 198.72p | 215.28p | 1173 |
| 14/09/2012 | 205.35p | 225.22p | 198.72p | 215.28p | 18011 |
| 13/09/2012 | 182.16p | 205.35p | 182.16p | 205.35p | 1163 |
| 12/09/2012 | 182.16p | 182.16p | 172.23p | 182.16p | 34 |
| 11/09/2012 | 198.72p | 198.72p | 173.88p | 182.16p | 743 |
| 10/09/2012 | 198.72p | 198.72p | 185.47p | 198.72p | 2025 |
| 07/09/2012 | 188.79p | 205.35p | 185.47p | 198.72p | 0 |
| 06/09/2012 | 198.72p | 198.72p | 185.47p | 198.72p | 606 |
| 05/09/2012 | 198.72p | 198.72p | 198.72p | 198.72p | 3019 |
| 04/09/2012 | 198.72p | 198.72p | 185.47p | 198.72p | 0 |
| 03/09/2012 | 198.72p | 198.72p | 185.47p | 198.72p | 0 |
| 31/08/2012 | 198.72p | 198.72p | 185.47p | 198.72p | 0 |
| 30/08/2012 | 198.72p | 198.72p | 185.47p | 198.72p | 0 |
| 29/08/2012 | 198.72p | 198.72p | 185.47p | 198.72p | 38 |
| 28/08/2012 | 198.72p | 198.72p | 185.47p | 198.72p | 27 |
| 24/08/2012 | 198.72p | 198.72p | 198.72p | 198.72p | 302 |
| 23/08/2012 | 198.72p | 198.72p | 185.47p | 198.72p | 122 |
| 22/08/2012 | 198.72p | 198.72p | 185.47p | 198.72p | 55 |
| 21/08/2012 | 211.97p | 211.97p | 198.72p | 198.72p | 257 |
| 20/08/2012 | 211.97p | 211.97p | 202.70p | 211.97p | 0 |
| 17/08/2012 | 211.97p | 211.97p | 202.70p | 211.97p | 197 |
| 16/08/2012 | 211.97p | 211.97p | 200.71p | 211.97p | 0 |
| 15/08/2012 | 211.97p | 211.97p | 200.71p | 211.97p | 49 |
| 14/08/2012 | 211.97p | 211.97p | 202.70p | 211.97p | 0 |
| 13/08/2012 | 211.97p | 211.97p | 202.70p | 211.97p | 0 |
| 10/08/2012 | 211.97p | 211.97p | 202.70p | 211.97p | 8 |
| 09/08/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 0 |
| 08/08/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 0 |
| 07/08/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 0 |
| 06/08/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 75 |
| 03/08/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 6 |
| 02/08/2012 | 211.97p | 211.97p | 205.35p | 211.97p | 68 |
| 01/08/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 35 |
| 31/07/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 0 |
| 30/07/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 168 |
| 27/07/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 226 |
| 26/07/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 0 |
| 25/07/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 24 |
| 24/07/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 0 |
| 23/07/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 0 |
| 20/07/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 2264 |
| 19/07/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 0 |
| 18/07/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 0 |
| 17/07/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 974 |
| 16/07/2012 | 211.97p | 211.97p | 205.35p | 211.97p | 440 |
| 13/07/2012 | 211.97p | 211.97p | 205.35p | 211.97p | 145 |
| 12/07/2012 | 211.97p | 211.97p | 205.35p | 211.97p | 111 |
| 11/07/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 0 |
| 10/07/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 30 |
| 09/07/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 0 |
| 06/07/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 0 |
| 05/07/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 151 |
| 04/07/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 0 |
| 03/07/2012 | 211.97p | 211.97p | 198.72p | 211.97p | 14 |
| 02/07/2012 | 218.59p | 218.59p | 198.06p | 211.97p | 474 |
| 29/06/2012 | 218.59p | 218.59p | 211.97p | 218.59p | 0 |
| 28/06/2012 | 218.59p | 218.59p | 211.97p | 218.59p | 0 |
| 27/06/2012 | 218.59p | 218.59p | 211.97p | 218.59p | 143 |
| 26/06/2012 | 218.59p | 218.59p | 211.97p | 218.59p | 0 |
| 25/06/2012 | 218.59p | 218.59p | 211.97p | 218.59p | 618 |
| 22/06/2012 | 218.59p | 218.59p | 212.00p | 218.59p | 8 |
*Close Price adjusted for both dividends and splits