Supreme (SUP) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
21/12/2021 202.50p 208.00p 202.00p 205.00p 393070
20/12/2021 205.00p 207.41p 200.85p 202.50p 63215
17/12/2021 205.00p 207.45p 200.00p 205.00p 135711
16/12/2021 207.50p 207.50p 200.00p 205.00p 123457
15/12/2021 210.00p 210.00p 205.00p 207.50p 1149841
14/12/2021 212.50p 214.00p 205.00p 207.00p 310698
13/12/2021 205.00p 215.00p 205.00p 215.00p 212519
10/12/2021 206.00p 210.00p 200.00p 205.00p 942804
09/12/2021 200.00p 210.00p 200.00p 203.00p 1166258
08/12/2021 200.00p 205.00p 198.50p 200.00p 176535
07/12/2021 190.00p 205.00p 186.00p 200.00p 372349
06/12/2021 190.00p 193.80p 185.00p 190.00p 34352
03/12/2021 188.50p 195.00p 185.00p 190.00p 858061
02/12/2021 188.50p 192.00p 188.50p 188.50p 58025
01/12/2021 186.00p 195.00p 182.00p 188.50p 115967
30/11/2021 187.50p 190.00p 182.00p 185.00p 85401
29/11/2021 187.50p 189.00p 185.00p 187.50p 28033
26/11/2021 190.00p 191.50p 185.00p 185.00p 65046
25/11/2021 190.00p 192.80p 185.50p 190.00p 95895
24/11/2021 191.00p 191.90p 185.00p 190.00p 1268056
23/11/2021 191.00p 195.00p 187.80p 195.00p 74089
22/11/2021 188.50p 194.50p 188.00p 193.50p 547114
19/11/2021 187.50p 190.00p 187.50p 188.50p 1613429
18/11/2021 186.00p 190.00p 180.00p 187.50p 636901
17/11/2021 186.00p 186.00p 184.63p 185.00p 51626
16/11/2021 187.50p 187.50p 184.80p 186.00p 19718
15/11/2021 187.50p 190.00p 185.00p 187.50p 76179
12/11/2021 186.00p 186.00p 182.00p 186.00p 23158
11/11/2021 186.00p 186.00p 181.00p 186.00p 20660
10/11/2021 188.00p 190.00p 182.50p 186.00p 42524
09/11/2021 189.00p 189.00p 186.50p 188.00p 9135
08/11/2021 188.50p 192.00p 186.00p 189.00p 34583
05/11/2021 187.00p 192.00p 184.00p 188.50p 32865
04/11/2021 187.00p 189.85p 183.00p 187.00p 418055
03/11/2021 191.00p 191.00p 183.50p 187.50p 143427
02/11/2021 191.00p 195.00p 187.00p 191.00p 12954
01/11/2021 192.00p 195.00p 187.00p 191.00p 46962
29/10/2021 189.50p 195.00p 188.00p 189.00p 316685
28/10/2021 190.00p 191.00p 185.15p 188.50p 64362
27/10/2021 188.50p 192.00p 188.00p 190.00p 31780
26/10/2021 186.00p 188.92p 182.00p 188.50p 62969
25/10/2021 187.00p 190.00p 182.00p 186.00p 24913
22/10/2021 195.00p 200.00p 184.00p 186.00p 90333
21/10/2021 195.00p 195.00p 190.50p 195.00p 101378
20/10/2021 195.00p 195.00p 190.00p 192.00p 137245
19/10/2021 195.00p 195.00p 190.55p 195.00p 177036
18/10/2021 187.50p 195.00p 187.00p 195.00p 386802
15/10/2021 179.50p 181.60p 178.10p 181.00p 68175
14/10/2021 179.00p 179.50p 172.00p 179.00p 126178
13/10/2021 181.00p 184.00p 174.00p 184.00p 36958
12/10/2021 181.00p 181.50p 178.12p 181.00p 10351
11/10/2021 181.00p 183.50p 173.50p 176.00p 63264
08/10/2021 181.00p 181.95p 178.75p 181.00p 32509
07/10/2021 175.00p 184.00p 173.00p 181.00p 116997
06/10/2021 189.50p 189.50p 171.80p 174.00p 1102850
05/10/2021 187.00p 193.00p 184.70p 189.50p 79380
04/10/2021 188.00p 194.00p 182.00p 187.00p 162357
01/10/2021 195.00p 195.00p 180.00p 182.00p 287084
30/09/2021 195.00p 196.00p 190.86p 195.00p 101680
29/09/2021 195.00p 197.00p 190.50p 195.00p 36102
28/09/2021 198.50p 202.00p 191.00p 195.00p 113696
27/09/2021 202.50p 207.50p 190.00p 200.00p 355276
24/09/2021 187.00p 190.44p 186.85p 187.00p 237449
23/09/2021 188.50p 189.00p 185.00p 187.00p 28867
22/09/2021 189.00p 192.00p 186.00p 188.50p 171950
21/09/2021 179.50p 192.00p 179.50p 189.00p 582404
20/09/2021 192.00p 194.00p 172.00p 178.00p 371027
17/09/2021 195.00p 200.00p 190.00p 192.00p 106749
16/09/2021 197.00p 200.00p 190.00p 199.00p 93265
15/09/2021 205.00p 205.00p 196.10p 197.00p 105372
14/09/2021 205.00p 205.00p 201.00p 205.00p 34042
13/09/2021 205.00p 205.00p 201.00p 205.00p 67178
10/09/2021 205.00p 205.00p 201.00p 205.00p 32509
09/09/2021 206.00p 210.00p 200.00p 205.00p 50519
08/09/2021 206.00p 212.00p 202.00p 206.00p 89661
07/09/2021 206.00p 206.00p 202.00p 206.00p 32298
06/09/2021 203.00p 206.80p 202.55p 206.00p 180707
03/09/2021 202.50p 207.00p 201.20p 207.00p 100284
02/09/2021 201.50p 205.00p 196.00p 202.50p 212003
01/09/2021 205.00p 205.00p 198.00p 200.00p 94219
31/08/2021 205.00p 205.00p 200.00p 200.00p 77166
30/08/2021 205.00p 205.00p 201.16p 205.00p 52521
27/08/2021 205.00p 205.00p 201.16p 205.00p 52521
26/08/2021 205.00p 205.00p 201.15p 205.00p 613276
25/08/2021 207.00p 210.00p 200.00p 205.00p 77740
24/08/2021 207.00p 213.00p 203.00p 207.00p 453222
23/08/2021 207.50p 209.50p 202.00p 207.00p 85902
20/08/2021 209.50p 210.00p 196.00p 206.00p 127560
19/08/2021 212.00p 214.00p 206.00p 209.50p 276331
18/08/2021 215.00p 215.00p 206.75p 212.00p 70380
17/08/2021 213.00p 220.00p 210.00p 210.00p 88349
16/08/2021 216.00p 216.00p 206.50p 210.00p 99643
13/08/2021 216.00p 216.00p 212.00p 216.00p 196382
12/08/2021 212.50p 225.00p 208.00p 219.00p 401267
11/08/2021 208.00p 214.65p 206.00p 211.50p 1029890
10/08/2021 207.50p 211.00p 206.00p 207.50p 322113
09/08/2021 206.00p 214.00p 204.00p 210.00p 450668
06/08/2021 202.00p 202.00p 200.10p 202.00p 56825
05/08/2021 201.00p 202.00p 198.00p 202.00p 208314
04/08/2021 201.00p 202.00p 198.00p 201.00p 44593
03/08/2021 202.00p 202.00p 196.00p 201.00p 383561
02/08/2021 200.00p 203.75p 197.60p 202.00p 111816
30/07/2021 199.50p 204.00p 194.00p 200.00p 78427
29/07/2021 202.50p 204.00p 199.50p 199.50p 43826
28/07/2021 205.00p 205.00p 200.00p 202.50p 175941
27/07/2021 205.00p 205.00p 200.00p 205.00p 335997
26/07/2021 205.00p 209.00p 200.00p 205.00p 195752
23/07/2021 198.50p 208.00p 198.00p 205.00p 525440
22/07/2021 198.50p 208.00p 193.07p 197.50p 653642
21/07/2021 195.00p 200.00p 191.10p 196.00p 129986
20/07/2021 201.50p 207.14p 191.00p 192.00p 425649
19/07/2021 208.00p 209.44p 195.00p 201.50p 101881
16/07/2021 205.00p 207.24p 200.55p 205.00p 61736
15/07/2021 210.00p 210.00p 200.50p 205.00p 79925
14/07/2021 210.00p 211.64p 206.50p 210.00p 147399
13/07/2021 202.50p 212.00p 202.00p 206.00p 455292
12/07/2021 196.00p 206.08p 193.50p 202.00p 238241
09/07/2021 197.00p 201.40p 192.00p 196.00p 177062
08/07/2021 204.00p 208.00p 193.15p 197.00p 88815
07/07/2021 201.00p 208.00p 200.00p 204.00p 119468
06/07/2021 200.50p 202.90p 197.50p 201.00p 169920
05/07/2021 196.50p 205.00p 193.55p 200.50p 253833
02/07/2021 197.50p 200.00p 193.50p 196.50p 106040
01/07/2021 194.00p 200.00p 190.00p 197.50p 469777
30/06/2021 194.00p 195.85p 191.00p 194.00p 21192
29/06/2021 195.00p 198.00p 190.00p 194.00p 90796
28/06/2021 195.00p 195.40p 192.57p 195.00p 117753
25/06/2021 195.00p 200.00p 192.50p 195.00p 175792
24/06/2021 195.00p 200.00p 194.60p 195.00p 86516
23/06/2021 195.00p 199.00p 194.45p 195.00p 36791
22/06/2021 192.50p 199.00p 190.50p 197.00p 174213
21/06/2021 187.50p 195.00p 185.13p 192.50p 88685
18/06/2021 187.50p 190.00p 185.00p 187.50p 137556
17/06/2021 192.50p 194.00p 185.00p 189.00p 86232
16/06/2021 197.50p 200.00p 190.00p 193.50p 54423
15/06/2021 200.00p 200.00p 195.00p 197.00p 118185
14/06/2021 200.00p 205.00p 195.00p 200.00p 157255
11/06/2021 200.00p 205.00p 195.00p 205.00p 260984
10/06/2021 200.00p 205.00p 197.50p 200.00p 1380466
09/06/2021 203.50p 207.00p 198.00p 205.00p 80469
08/06/2021 203.50p 204.10p 199.10p 203.50p 136411
07/06/2021 203.50p 207.00p 202.80p 207.00p 190151
04/06/2021 203.50p 205.00p 202.50p 205.00p 164629
03/06/2021 203.50p 207.00p 201.00p 207.00p 83815
02/06/2021 203.50p 207.00p 202.80p 203.50p 722560
01/06/2021 203.50p 205.79p 200.70p 203.50p 2805156
31/05/2021 204.00p 210.00p 197.50p 204.00p 663505
28/05/2021 204.00p 210.00p 197.50p 204.00p 584005
27/05/2021 201.50p 210.00p 199.90p 206.00p 1284634
26/05/2021 201.50p 208.00p 197.00p 197.00p 260617
25/05/2021 192.50p 200.00p 190.00p 197.50p 800296
24/05/2021 185.00p 192.55p 185.00p 192.50p 62942
21/05/2021 180.50p 187.70p 180.50p 185.00p 22404
20/05/2021 178.50p 184.00p 178.50p 180.50p 17299
19/05/2021 183.50p 185.00p 174.00p 175.00p 85121
18/05/2021 187.50p 190.00p 181.00p 183.50p 38749
17/05/2021 190.00p 193.00p 182.00p 190.00p 13805
14/05/2021 190.00p 195.00p 185.00p 188.00p 24684
13/05/2021 180.00p 188.00p 179.35p 188.50p 83271
12/05/2021 182.50p 184.90p 178.55p 180.00p 2825440
11/05/2021 190.00p 190.00p 179.45p 185.00p 94974
10/05/2021 190.00p 190.00p 186.50p 190.00p 121701
07/05/2021 191.50p 195.00p 186.50p 195.00p 129938
06/05/2021 202.00p 205.00p 186.00p 186.00p 108340
05/05/2021 201.50p 201.50p 198.00p 200.00p 205013
04/05/2021 197.50p 204.00p 195.00p 202.00p 1297795
03/05/2021 192.50p 192.65p 192.00p 192.50p 150529
30/04/2021 192.50p 192.65p 192.00p 192.50p 150529
29/04/2021 193.50p 195.00p 192.01p 193.50p 47653
28/04/2021 193.50p 193.50p 183.50p 193.50p 273822
27/04/2021 193.50p 195.00p 192.00p 193.50p 276454
26/04/2021 193.50p 194.50p 192.00p 193.50p 31895
23/04/2021 193.50p 195.00p 190.00p 193.50p 554504
22/04/2021 193.50p 193.50p 192.00p 193.50p 7768
21/04/2021 194.50p 195.00p 190.00p 193.50p 67286
20/04/2021 199.50p 205.00p 194.30p 194.50p 57687
19/04/2021 198.50p 199.50p 192.00p 199.50p 98678
16/04/2021 198.50p 198.87p 193.60p 198.50p 40697
15/04/2021 198.50p 200.00p 193.55p 198.50p 127773
14/04/2021 193.50p 199.75p 192.00p 198.50p 330506
13/04/2021 197.50p 197.50p 190.00p 190.00p 85773
12/04/2021 202.50p 202.50p 190.00p 190.00p 66210
09/04/2021 202.50p 210.00p 197.77p 200.00p 354063
08/04/2021 202.50p 210.00p 197.56p 202.50p 150658
07/04/2021 202.50p 210.00p 197.50p 200.00p 218232
06/04/2021 182.50p 225.00p 182.50p 196.00p 448362
05/04/2021 180.00p 185.00p 180.00p 180.00p 13575
02/04/2021 180.00p 185.00p 180.00p 180.00p 13575
01/04/2021 180.00p 185.00p 180.00p 180.00p 13575
31/03/2021 180.00p 185.00p 179.67p 180.00p 16195
30/03/2021 180.00p 185.00p 176.75p 180.00p 109741
29/03/2021 182.50p 185.00p 176.00p 180.00p 81182
26/03/2021 185.00p 185.00p 181.00p 182.50p 50322
25/03/2021 185.00p 185.00p 182.50p 185.00p 57881
24/03/2021 187.50p 190.00p 182.00p 185.00p 56296
23/03/2021 187.50p 190.00p 185.00p 187.50p 12382
22/03/2021 192.50p 192.50p 186.00p 187.50p 46581
19/03/2021 192.50p 195.00p 190.00p 192.50p 11890
18/03/2021 192.50p 195.00p 190.00p 195.00p 36901
17/03/2021 192.50p 193.00p 190.00p 192.50p 71036

*Close Price adjusted for both dividends and splits