Supreme (SUP) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
07/10/2022 72.50p 75.00p 72.00p 75.00p 303458
06/10/2022 73.00p 73.60p 72.14p 72.50p 191852
05/10/2022 74.00p 76.00p 72.36p 74.00p 66111
04/10/2022 73.50p 76.00p 72.00p 74.50p 93307
03/10/2022 74.00p 75.00p 70.00p 73.50p 50471
30/09/2022 76.00p 80.00p 73.10p 74.00p 72189
29/09/2022 79.50p 80.00p 75.00p 76.00p 87525
28/09/2022 82.00p 82.00p 77.24p 79.50p 82177
27/09/2022 85.00p 87.00p 82.00p 82.00p 52200
26/09/2022 85.00p 87.00p 83.10p 85.00p 23815
23/09/2022 86.00p 87.00p 83.10p 85.00p 89419
22/09/2022 86.00p 87.00p 85.00p 85.00p 83038
21/09/2022 86.00p 87.00p 85.00p 86.00p 91325
20/09/2022 86.00p 87.00p 85.00p 86.00p 106026
16/09/2022 86.00p 87.00p 85.00p 86.00p 228663
15/09/2022 91.50p 93.60p 85.00p 87.00p 177552
14/09/2022 88.00p 88.00p 86.00p 88.00p 68401
13/09/2022 88.00p 89.00p 86.40p 88.00p 76684
12/09/2022 88.00p 90.00p 86.00p 88.00p 89122
09/09/2022 87.00p 89.00p 85.00p 85.00p 68264
08/09/2022 87.00p 89.00p 85.65p 87.00p 7017
07/09/2022 87.00p 89.00p 85.25p 87.00p 61922
06/09/2022 87.00p 89.00p 85.00p 87.00p 19892
05/09/2022 84.50p 89.00p 83.00p 87.00p 89686
02/09/2022 87.50p 88.00p 83.00p 85.00p 90422
01/09/2022 93.00p 93.00p 86.20p 88.00p 143247
31/08/2022 95.00p 97.00p 93.00p 95.00p 68458
30/08/2022 98.00p 98.00p 93.50p 95.00p 95537
26/08/2022 97.50p 100.00p 95.25p 98.00p 37922
25/08/2022 93.50p 100.00p 93.05p 97.50p 98796
24/08/2022 93.50p 95.00p 92.00p 93.50p 212405
23/08/2022 96.50p 98.00p 93.00p 93.50p 55673
22/08/2022 110.00p 110.64p 95.00p 96.50p 592132
19/08/2022 110.50p 110.85p 109.00p 110.00p 116415
18/08/2022 110.50p 112.50p 106.50p 110.00p 379880
17/08/2022 110.50p 111.80p 106.00p 110.50p 40410
16/08/2022 112.50p 115.00p 106.00p 110.50p 150605
15/08/2022 106.50p 115.00p 106.20p 112.00p 301097
12/08/2022 106.00p 108.00p 105.36p 108.00p 233104
11/08/2022 105.50p 109.00p 103.32p 108.00p 205150
10/08/2022 105.00p 108.00p 102.80p 106.00p 150030
09/08/2022 103.50p 107.00p 100.00p 104.00p 120111
08/08/2022 101.00p 105.00p 100.50p 101.50p 91494
05/08/2022 100.00p 103.44p 98.00p 101.00p 29856
04/08/2022 100.00p 101.25p 98.00p 100.00p 13980
03/08/2022 100.00p 101.67p 98.00p 100.00p 82176
02/08/2022 100.00p 101.44p 98.00p 100.00p 47296
01/08/2022 101.00p 103.74p 98.00p 100.00p 178834
29/07/2022 99.50p 102.61p 97.00p 99.50p 81894
28/07/2022 101.50p 101.75p 97.04p 98.00p 107896
27/07/2022 101.50p 103.00p 98.33p 101.50p 31814
26/07/2022 99.50p 101.50p 97.00p 101.50p 140234
25/07/2022 104.50p 105.00p 97.13p 98.50p 405530
22/07/2022 100.00p 108.00p 98.05p 104.50p 203002
21/07/2022 93.50p 103.50p 93.50p 100.50p 94349
20/07/2022 93.50p 97.00p 90.00p 94.00p 10736
19/07/2022 94.00p 97.50p 93.50p 93.50p 25796
18/07/2022 93.50p 97.50p 88.11p 93.50p 353431
15/07/2022 88.00p 90.00p 87.20p 88.50p 46540
14/07/2022 87.00p 90.00p 84.00p 87.50p 296882
13/07/2022 88.00p 90.00p 83.00p 87.00p 41657
12/07/2022 82.50p 90.00p 81.75p 88.00p 130453
11/07/2022 90.00p 122.50p 80.24p 82.50p 800498
08/07/2022 76.50p 89.00p 75.90p 88.00p 2232647
07/07/2022 80.00p 80.00p 71.00p 76.00p 2767421
06/07/2022 83.50p 85.00p 78.44p 79.50p 1470499
05/07/2022 110.00p 110.00p 78.00p 86.00p 1815301
04/07/2022 125.00p 127.44p 124.00p 126.00p 1065234
01/07/2022 125.00p 126.00p 123.00p 126.00p 18884
30/06/2022 129.50p 129.50p 123.20p 125.00p 252807
29/06/2022 124.50p 130.50p 123.90p 129.50p 3901156
28/06/2022 124.00p 125.64p 123.75p 124.50p 33162
27/06/2022 119.50p 128.00p 119.50p 124.00p 110792
24/06/2022 117.50p 121.00p 117.00p 119.50p 50927
23/06/2022 117.00p 119.00p 114.00p 118.00p 221778
22/06/2022 118.50p 120.00p 116.00p 117.00p 156949
21/06/2022 120.50p 121.00p 119.10p 120.50p 171023
20/06/2022 125.00p 125.00p 118.00p 120.50p 80998
17/06/2022 126.00p 126.50p 123.00p 125.00p 152675
16/06/2022 126.00p 127.00p 125.00p 126.00p 207578
15/06/2022 126.50p 127.34p 125.00p 125.00p 26155
14/06/2022 128.50p 129.34p 123.11p 127.00p 566354
13/06/2022 132.00p 137.00p 127.03p 128.50p 413892
10/06/2022 131.50p 135.00p 129.75p 132.00p 484364
09/06/2022 127.00p 131.50p 127.00p 130.50p 1570579
08/06/2022 126.00p 128.75p 125.00p 127.00p 417325
07/06/2022 127.50p 129.00p 125.00p 126.00p 43000
06/06/2022 122.00p 129.60p 120.00p 129.00p 210934
01/06/2022 119.00p 124.24p 118.00p 123.00p 261567
31/05/2022 120.00p 120.00p 115.36p 119.00p 382840
30/05/2022 120.00p 120.00p 118.00p 120.00p 155872
27/05/2022 120.50p 122.00p 119.50p 119.50p 715389
26/05/2022 123.00p 123.50p 119.00p 119.00p 463599
25/05/2022 124.50p 125.00p 121.00p 123.00p 215504
24/05/2022 126.00p 126.00p 123.10p 124.50p 104234
23/05/2022 125.50p 126.00p 123.00p 126.00p 576056
20/05/2022 126.00p 128.00p 123.00p 125.50p 160224
19/05/2022 127.50p 128.00p 123.00p 126.00p 138516
18/05/2022 129.00p 129.00p 128.00p 129.00p 382429
17/05/2022 128.50p 129.24p 128.00p 129.00p 1081910
16/05/2022 127.00p 128.98p 126.00p 128.50p 439704
13/05/2022 127.50p 127.66p 126.00p 126.00p 71362
12/05/2022 131.50p 133.00p 126.00p 127.00p 415439
11/05/2022 134.50p 135.00p 131.25p 132.00p 178988
10/05/2022 135.50p 139.00p 133.00p 134.00p 336406
09/05/2022 137.00p 139.00p 133.05p 135.00p 2549091
06/05/2022 139.00p 139.96p 136.50p 137.00p 191469
05/05/2022 144.00p 144.00p 138.00p 139.00p 128776
04/05/2022 148.50p 148.50p 141.50p 144.00p 187495
03/05/2022 152.50p 152.50p 145.00p 148.50p 117196
29/04/2022 151.00p 154.00p 150.00p 152.50p 73786
28/04/2022 156.50p 156.50p 150.00p 151.00p 106554
27/04/2022 162.00p 163.75p 152.56p 156.50p 142814
26/04/2022 158.00p 165.20p 156.00p 156.00p 45832
25/04/2022 159.00p 161.24p 156.00p 156.00p 1603447
22/04/2022 163.00p 170.00p 159.20p 163.00p 152003
21/04/2022 158.00p 166.00p 156.00p 162.00p 1125928
20/04/2022 156.50p 165.00p 155.00p 158.00p 41145
19/04/2022 153.50p 163.00p 153.50p 156.50p 132745
14/04/2022 152.50p 155.00p 152.00p 153.50p 434733
13/04/2022 158.50p 162.00p 152.00p 152.50p 911904
12/04/2022 185.00p 185.00p 151.00p 157.00p 5249476
11/04/2022 187.00p 194.50p 184.00p 189.50p 30065
08/04/2022 185.00p 190.00p 180.00p 187.00p 22840
07/04/2022 181.00p 190.00p 176.00p 185.00p 37445
06/04/2022 178.50p 185.00p 177.00p 181.00p 94794
05/04/2022 177.50p 181.00p 175.00p 178.50p 37567
04/04/2022 178.50p 181.00p 175.00p 177.50p 67883
01/04/2022 182.50p 185.00p 176.50p 177.50p 52089
31/03/2022 182.50p 184.00p 180.00p 180.00p 32298
30/03/2022 187.50p 187.60p 180.60p 182.50p 67171
29/03/2022 189.50p 192.00p 185.00p 187.50p 59944
28/03/2022 192.50p 193.75p 186.53p 189.50p 1312745
25/03/2022 192.50p 195.00p 190.00p 192.50p 1800444
24/03/2022 192.50p 195.00p 190.00p 192.50p 320768
23/03/2022 193.50p 195.00p 190.00p 192.50p 54384
22/03/2022 185.00p 196.80p 180.00p 193.50p 1119977
21/03/2022 187.00p 188.92p 184.00p 185.00p 24717
18/03/2022 187.50p 189.90p 184.00p 187.00p 17164
17/03/2022 182.00p 190.00p 182.00p 187.50p 50374
16/03/2022 182.00p 184.24p 178.00p 182.00p 6702
15/03/2022 186.00p 186.00p 178.00p 181.00p 43409
14/03/2022 186.00p 191.00p 182.00p 186.00p 32888
11/03/2022 178.50p 190.00p 175.00p 186.50p 79544
10/03/2022 179.00p 182.44p 175.00p 178.50p 54797
09/03/2022 175.00p 184.90p 175.00p 179.00p 38508
08/03/2022 166.00p 179.00p 165.00p 176.00p 85514
07/03/2022 168.50p 170.00p 147.10p 170.00p 428313
04/03/2022 185.50p 185.50p 165.00p 170.50p 510277
03/03/2022 189.00p 192.00p 185.00p 187.50p 34668
02/03/2022 197.50p 197.50p 190.00p 190.00p 80031
01/03/2022 200.00p 200.00p 195.00p 197.50p 32475
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

*Close Price adjusted for both dividends and splits