Supply@Me Capital (SYME) Share Price

Investment Instruments Sector


Date Open High Low Close* Volume
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
21/06/2012 218.59p 218.59p 211.97p 218.59p 0
20/06/2012 218.59p 218.59p 211.97p 218.59p 0
19/06/2012 218.59p 218.59p 211.97p 218.59p 0
18/06/2012 218.59p 218.59p 211.97p 218.59p 340
15/06/2012 218.59p 218.59p 205.55p 218.59p 237
14/06/2012 218.59p 218.59p 205.35p 218.59p 265
13/06/2012 218.59p 218.59p 211.97p 218.59p 151
12/06/2012 218.59p 218.59p 211.97p 218.59p 0
11/06/2012 218.59p 218.59p 211.97p 218.59p 790
08/06/2012 218.59p 218.59p 211.97p 218.59p 32
07/06/2012 218.59p 218.59p 211.97p 218.59p 282
06/06/2012 218.59p 218.59p 212.63p 218.59p 0
01/06/2012 218.59p 218.59p 212.63p 218.59p 326
31/05/2012 208.66p 218.59p 208.66p 218.59p 226
30/05/2012 208.66p 221.91p 208.66p 208.66p 0
29/05/2012 221.91p 221.91p 208.66p 208.66p 302
28/05/2012 221.91p 221.91p 219.92p 221.91p 2
25/05/2012 221.91p 221.91p 218.59p 221.91p 0
24/05/2012 221.91p 221.91p 218.59p 221.91p 2
23/05/2012 225.22p 225.22p 218.59p 221.91p 442
22/05/2012 225.22p 225.22p 218.59p 225.22p 0
21/05/2012 225.22p 225.22p 218.59p 225.22p 181
18/05/2012 225.22p 231.84p 225.22p 225.22p 755
17/05/2012 225.22p 225.22p 210.84p 225.22p 240
16/05/2012 225.22p 225.22p 225.22p 225.22p 0
15/05/2012 225.22p 225.22p 225.22p 225.22p 43
14/05/2012 225.22p 225.22p 218.59p 225.22p 32
11/05/2012 225.22p 225.22p 218.59p 225.22p 151
10/05/2012 248.40p 248.40p 224.89p 225.22p 1019
09/05/2012 248.40p 248.40p 231.84p 248.40p 159
08/05/2012 248.40p 257.68p 231.84p 248.40p 186
04/05/2012 248.40p 257.68p 248.40p 248.40p 0
03/05/2012 248.40p 257.68p 248.40p 248.40p 15
02/05/2012 248.40p 257.68p 248.40p 248.40p 0
01/05/2012 248.40p 257.68p 248.40p 248.40p 56
30/04/2012 238.47p 248.40p 235.16p 248.40p 787

*Close Price adjusted for both dividends and splits