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
27/02/2017 17.60p 18.01p 16.97p 17.60p 12818
24/02/2017 15.53p 17.60p 15.53p 17.60p 91277
23/02/2017 15.53p 16.56p 15.53p 15.53p 16908
22/02/2017 17.60p 17.60p 14.49p 15.53p 28663
21/02/2017 17.60p 17.60p 17.60p 17.60p 0
20/02/2017 17.60p 17.60p 16.56p 17.60p 7548
17/02/2017 17.60p 17.60p 17.60p 17.60p 0
16/02/2017 17.60p 17.60p 14.90p 17.60p 69685
15/02/2017 17.60p 17.60p 17.55p 17.60p 319
14/02/2017 17.60p 17.60p 14.90p 17.60p 11559
13/02/2017 17.60p 17.60p 16.56p 17.60p 11473
10/02/2017 17.60p 17.60p 16.56p 17.60p 1341
09/02/2017 17.60p 17.60p 17.60p 17.60p 0
08/02/2017 17.60p 17.60p 16.56p 17.60p 11401
07/02/2017 17.60p 17.60p 16.56p 17.60p 3382
06/02/2017 17.60p 17.60p 15.73p 17.60p 9964
03/02/2017 17.60p 17.60p 16.56p 17.60p 10733
02/02/2017 17.60p 17.60p 17.60p 17.60p 0
01/02/2017 17.60p 17.60p 15.73p 17.60p 51305
31/01/2017 19.67p 19.67p 14.49p 17.60p 104530
30/01/2017 19.67p 19.67p 16.97p 19.67p 15700
27/01/2017 19.67p 19.67p 18.63p 19.67p 276
26/01/2017 19.67p 19.67p 18.54p 19.67p 13783
25/01/2017 19.67p 19.67p 18.63p 19.67p 5435
24/01/2017 17.60p 20.08p 15.73p 19.67p 249057
23/01/2017 17.60p 17.60p 16.56p 17.60p 5579
20/01/2017 17.60p 17.60p 17.60p 17.60p 0
19/01/2017 17.60p 17.60p 16.56p 17.60p 8289
18/01/2017 17.60p 17.60p 16.56p 17.60p 3744
17/01/2017 17.60p 17.60p 14.49p 17.60p 22308
16/01/2017 17.60p 17.60p 15.73p 17.60p 14913
13/01/2017 17.60p 17.60p 16.56p 17.60p 16057
12/01/2017 17.60p 17.60p 16.48p 17.60p 13170
11/01/2017 17.60p 17.60p 16.56p 17.60p 12560
10/01/2017 17.60p 17.60p 16.56p 17.60p 7708
09/01/2017 17.60p 17.60p 16.56p 17.60p 15
06/01/2017 17.60p 17.60p 17.60p 17.60p 0
05/01/2017 17.60p 17.60p 17.60p 17.60p 0
04/01/2017 17.60p 17.60p 16.56p 17.60p 1208
03/01/2017 17.60p 17.60p 16.56p 17.60p 1715
30/12/2016 17.60p 17.60p 17.60p 17.60p 0
29/12/2016 17.60p 17.60p 16.97p 17.60p 4831
28/12/2016 18.63p 18.63p 14.49p 17.60p 60035
23/12/2016 19.67p 19.67p 17.60p 18.63p 7572
22/12/2016 20.70p 20.70p 18.63p 19.67p 35237
21/12/2016 20.70p 20.70p 20.70p 20.70p 0
20/12/2016 20.70p 20.70p 19.46p 20.70p 1158
19/12/2016 20.70p 20.70p 20.70p 20.70p 0
16/12/2016 20.70p 20.70p 20.70p 20.70p 0
15/12/2016 18.63p 23.18p 16.56p 20.70p 225113
14/12/2016 16.56p 20.29p 15.53p 18.63p 57080
13/12/2016 17.60p 17.91p 14.66p 16.56p 115984
12/12/2016 17.60p 19.87p 16.49p 17.60p 177523
09/12/2016 16.56p 18.63p 15.32p 17.60p 346110
08/12/2016 15.53p 16.56p 12.83p 16.56p 207622
07/12/2016 15.53p 15.53p 15.53p 15.53p 0
06/12/2016 17.60p 17.60p 15.53p 15.53p 3019
05/12/2016 14.49p 14.49p 12.88p 14.49p 21685
02/12/2016 14.49p 14.49p 12.88p 14.49p 6039
01/12/2016 14.49p 14.66p 14.49p 14.49p 7258
30/11/2016 14.49p 14.49p 12.88p 14.49p 21393
29/11/2016 14.49p 14.49p 14.49p 14.49p 0
28/11/2016 13.46p 15.73p 13.46p 14.49p 97899
25/11/2016 13.46p 14.49p 13.00p 13.46p 108819
24/11/2016 17.60p 17.60p 12.96p 13.46p 112243
23/11/2016 14.49p 17.39p 12.83p 13.46p 450075
22/11/2016 11.39p 14.49p 11.18p 14.49p 403156
21/11/2016 11.39p 11.39p 11.39p 11.39p 0
18/11/2016 11.39p 11.39p 10.35p 11.39p 37516
17/11/2016 11.39p 11.39p 10.76p 11.39p 4534
16/11/2016 11.39p 11.39p 11.39p 11.39p 0
15/11/2016 11.39p 11.39p 10.37p 11.39p 1575
14/11/2016 11.39p 11.39p 10.37p 11.39p 1268
11/11/2016 11.39p 11.39p 9.52p 11.39p 36804
10/11/2016 11.39p 11.39p 9.52p 11.39p 48309
09/11/2016 11.39p 11.39p 9.11p 11.39p 4417
08/11/2016 11.39p 11.39p 9.52p 11.39p 57588
07/11/2016 12.42p 12.42p 11.39p 11.39p 0
04/11/2016 12.42p 12.42p 12.42p 12.42p 0
03/11/2016 12.42p 12.42p 11.39p 12.42p 8700
02/11/2016 12.42p 12.42p 10.35p 12.42p 13247
01/11/2016 12.42p 12.63p 10.35p 12.42p 24299
31/10/2016 12.42p 12.42p 12.42p 12.42p 0
28/10/2016 12.42p 12.42p 12.42p 12.42p 0
27/10/2016 12.42p 12.42p 12.42p 12.42p 0
26/10/2016 12.42p 12.42p 12.42p 12.42p 0
25/10/2016 12.42p 13.25p 10.76p 12.42p 40464
24/10/2016 12.42p 12.42p 12.42p 12.42p 0
21/10/2016 11.39p 12.42p 10.76p 12.42p 52480
20/10/2016 11.39p 11.39p 10.93p 11.39p 120931
19/10/2016 11.39p 11.39p 10.35p 11.39p 10431
18/10/2016 11.39p 11.39p 11.39p 11.39p 0
17/10/2016 11.39p 11.39p 10.35p 11.39p 0
14/10/2016 11.39p 11.39p 11.39p 11.39p 0
13/10/2016 11.39p 11.39p 10.76p 11.39p 484
12/10/2016 11.39p 11.39p 10.37p 11.39p 121
11/10/2016 11.39p 11.39p 10.37p 11.39p 1328
10/10/2016 11.39p 11.39p 10.35p 11.39p 8273
07/10/2016 11.39p 11.39p 8.91p 11.39p 69455
06/10/2016 9.32p 11.39p 9.19p 11.39p 138721
05/10/2016 10.35p 10.35p 8.28p 9.32p 306795
04/10/2016 10.35p 10.35p 8.36p 10.35p 30749
03/10/2016 10.35p 10.89p 8.36p 10.35p 91897
30/09/2016 10.35p 11.22p 8.36p 10.35p 38782
29/09/2016 10.35p 11.22p 9.11p 10.35p 49345
28/09/2016 10.35p 11.56p 9.11p 10.35p 105739
27/09/2016 12.42p 12.42p 9.11p 10.35p 114133
26/09/2016 12.42p 13.25p 10.76p 12.42p 51932
23/09/2016 12.42p 13.81p 10.76p 12.42p 218589
22/09/2016 13.46p 13.46p 8.28p 12.42p 1267264
21/09/2016 13.46p 13.46p 12.42p 13.46p 16600
20/09/2016 13.46p 13.46p 12.42p 13.46p 18298
19/09/2016 13.46p 13.46p 12.42p 13.46p 3019
16/09/2016 13.46p 14.08p 12.63p 13.46p 15384
15/09/2016 13.46p 14.08p 12.83p 13.46p 22545
14/09/2016 13.46p 14.28p 12.83p 13.46p 15773
13/09/2016 13.46p 14.28p 13.46p 13.46p 2252
12/09/2016 14.49p 14.49p 13.25p 13.46p 116148
09/09/2016 14.49p 15.73p 14.08p 14.49p 30944
08/09/2016 13.46p 14.49p 13.46p 14.49p 15096
07/09/2016 14.49p 14.49p 12.42p 13.46p 63118
06/09/2016 14.49p 14.49p 12.89p 14.49p 16567
05/09/2016 14.49p 14.90p 12.37p 14.49p 63260
02/09/2016 14.49p 15.73p 13.25p 14.49p 53480
01/09/2016 14.49p 16.15p 14.49p 14.49p 3623
31/08/2016 14.49p 16.39p 13.41p 14.49p 8741
30/08/2016 14.49p 16.39p 14.49p 14.49p 3514
26/08/2016 14.49p 14.49p 13.41p 14.49p 56
25/08/2016 14.49p 14.49p 14.49p 14.49p 0
24/08/2016 14.49p 16.39p 13.04p 14.49p 20191
23/08/2016 14.49p 16.39p 14.49p 14.49p 3013
22/08/2016 14.49p 16.39p 13.66p 14.49p 12317
19/08/2016 14.49p 16.48p 13.66p 14.49p 26027
18/08/2016 14.49p 16.48p 13.66p 14.49p 14701
17/08/2016 15.53p 16.56p 12.42p 14.49p 36246
16/08/2016 15.53p 15.53p 14.90p 15.53p 13999
15/08/2016 15.53p 16.10p 14.49p 15.53p 5288
12/08/2016 15.53p 16.56p 15.53p 15.53p 0
11/08/2016 15.53p 15.53p 15.53p 15.53p 0
10/08/2016 16.56p 16.56p 13.66p 15.53p 12077
09/08/2016 17.60p 17.60p 13.25p 16.56p 45762
08/08/2016 14.49p 18.63p 14.49p 17.60p 36835
05/08/2016 14.49p 19.46p 13.25p 14.49p 73051
04/08/2016 14.49p 15.73p 12.83p 14.49p 18299
03/08/2016 14.49p 14.49p 14.49p 14.49p 0
02/08/2016 15.53p 15.53p 14.49p 14.49p 45874
01/08/2016 15.53p 15.53p 13.25p 15.53p 15542
29/07/2016 16.56p 16.56p 14.57p 15.53p 6039
28/07/2016 16.56p 16.56p 16.56p 16.56p 0
27/07/2016 17.60p 17.60p 16.56p 16.56p 33212
26/07/2016 17.60p 17.60p 16.56p 17.60p 3053
25/07/2016 17.60p 17.60p 16.56p 17.60p 16292
22/07/2016 17.60p 17.60p 14.16p 17.60p 48574
21/07/2016 17.60p 17.60p 16.56p 17.60p 27747
20/07/2016 15.53p 18.22p 12.83p 17.60p 496724
19/07/2016 19.67p 19.67p 10.35p 15.53p 684490
18/07/2016 19.67p 19.67p 18.63p 19.67p 16392
15/07/2016 19.67p 19.67p 16.39p 19.67p 10591
14/07/2016 22.77p 22.77p 22.77p 22.77p 0
13/07/2016 22.77p 22.77p 20.70p 22.77p 755
12/07/2016 22.77p 22.77p 22.77p 22.77p 0
11/07/2016 22.77p 22.77p 20.70p 22.77p 7760
08/07/2016 22.77p 22.77p 20.70p 22.77p 8753
07/07/2016 22.77p 22.77p 22.77p 22.77p 0
06/07/2016 22.77p 22.77p 20.70p 22.77p 209
05/07/2016 22.77p 22.77p 22.77p 22.77p 0
04/07/2016 19.67p 22.77p 18.63p 22.77p 54337
01/07/2016 22.77p 22.77p 16.56p 19.67p 32743
30/06/2016 22.77p 22.77p 22.77p 22.77p 0
29/06/2016 22.77p 22.77p 16.56p 22.77p 18720
28/06/2016 22.77p 22.77p 20.70p 22.77p 893
27/06/2016 22.77p 24.01p 20.70p 22.77p 56763
24/06/2016 22.77p 22.77p 19.04p 22.77p 9572
23/06/2016 23.81p 23.81p 22.77p 23.81p 666
22/06/2016 23.81p 23.81p 23.18p 23.81p 679
21/06/2016 23.81p 24.01p 23.81p 23.81p 77877
20/06/2016 23.81p 23.81p 22.77p 23.81p 19322
17/06/2016 23.81p 23.81p 23.81p 23.81p 0
16/06/2016 23.81p 23.81p 22.77p 23.81p 4831
15/06/2016 23.81p 23.81p 22.77p 23.81p 2778
14/06/2016 23.81p 23.81p 23.81p 23.81p 0
13/06/2016 23.81p 23.81p 23.81p 23.81p 0
10/06/2016 23.81p 23.81p 22.77p 23.81p 1812
09/06/2016 23.81p 23.91p 22.85p 23.81p 679
08/06/2016 23.81p 23.81p 22.85p 23.81p 9233
07/06/2016 23.81p 24.22p 22.94p 23.81p 3066
06/06/2016 22.77p 24.22p 21.94p 23.81p 48949
03/06/2016 21.74p 24.01p 21.74p 22.77p 85497
02/06/2016 21.74p 22.60p 21.11p 21.74p 7421
01/06/2016 23.81p 23.81p 20.70p 21.74p 37708
31/05/2016 23.81p 23.93p 22.77p 23.81p 16159
27/05/2016 23.81p 23.81p 23.60p 23.81p 9146
26/05/2016 23.81p 23.81p 23.76p 23.81p 4780
25/05/2016 25.88p 25.88p 20.70p 23.81p 118678
24/05/2016 27.95p 27.95p 25.05p 25.88p 51665
23/05/2016 27.95p 27.95p 26.91p 27.95p 21332
20/05/2016 27.95p 27.95p 27.12p 27.95p 1359
19/05/2016 25.88p 28.98p 25.88p 27.95p 46828
18/05/2016 25.88p 26.50p 24.84p 25.88p 14908
17/05/2016 34.16p 34.16p 24.84p 25.88p 170114

*Close Price adjusted for both dividends and splits