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
10/08/2011 364.32p 364.32p 331.20p 331.20p 202
09/08/2011 364.32p 364.32p 264.96p 364.32p 24
08/08/2011 380.89p 380.89p 357.70p 364.32p 280
05/08/2011 380.89p 380.89p 380.89p 380.89p 0
04/08/2011 380.89p 410.69p 380.89p 380.89p 0
03/08/2011 380.89p 410.69p 380.89p 380.89p 24
02/08/2011 430.57p 563.05p 331.20p 380.89p 302
01/08/2011 374.07p 423.94p 374.07p 423.94p 72
29/07/2011 436.41p 436.41p 422.94p 436.41p 0
28/07/2011 436.41p 436.41p 422.94p 436.41p 11
27/07/2011 436.41p 436.41p 374.07p 436.41p 20
26/07/2011 436.41p 436.41p 378.06p 436.41p 113
25/07/2011 436.41p 436.41p 436.41p 436.41p 0
22/07/2011 436.41p 436.41p 436.41p 436.41p 80
21/07/2011 436.41p 436.41p 436.41p 436.41p 0
20/07/2011 436.41p 436.41p 436.41p 436.41p 20
19/07/2011 436.41p 461.35p 436.41p 436.41p 212
18/07/2011 561.10p 561.10p 249.38p 436.41p 712
15/07/2011 623.44p 623.44p 498.75p 561.10p 249
14/07/2011 623.44p 623.44p 583.54p 623.44p 0
13/07/2011 623.44p 623.44p 583.54p 623.44p 0
12/07/2011 623.44p 623.44p 583.54p 623.44p 416
11/07/2011 623.44p 623.44p 498.75p 623.44p 56
08/07/2011 623.44p 623.44p 551.12p 623.44p 1
07/07/2011 623.44p 685.79p 498.75p 623.44p 0
06/07/2011 685.79p 685.79p 498.75p 623.44p 20
05/07/2011 685.79p 685.79p 623.44p 685.79p 193
04/07/2011 685.79p 685.79p 668.33p 685.79p 0
01/07/2011 685.79p 685.79p 668.33p 685.79p 0
30/06/2011 685.79p 685.79p 668.33p 685.79p 0
29/06/2011 685.79p 685.79p 668.33p 685.79p 36
28/06/2011 685.79p 685.79p 673.32p 685.79p 161
27/06/2011 685.79p 685.79p 673.32p 685.79p 45
24/06/2011 685.79p 721.95p 630.93p 685.79p 0
23/06/2011 685.79p 721.95p 630.93p 685.79p 0
22/06/2011 685.79p 721.95p 630.93p 685.79p 34
21/06/2011 685.79p 748.13p 630.93p 685.79p 0
20/06/2011 748.13p 748.13p 630.93p 685.79p 321
17/06/2011 748.13p 748.13p 635.91p 748.13p 0
16/06/2011 748.13p 748.13p 635.91p 748.13p 13
15/06/2011 748.13p 748.13p 650.88p 748.13p 0
14/06/2011 748.13p 748.13p 650.88p 748.13p 0
13/06/2011 748.13p 748.13p 650.88p 748.13p 20
10/06/2011 748.13p 748.13p 650.88p 748.13p 0
09/06/2011 748.13p 748.13p 650.88p 748.13p 0
08/06/2011 748.13p 748.13p 650.88p 748.13p 0
07/06/2011 748.13p 748.13p 650.88p 748.13p 0
06/06/2011 685.79p 748.13p 650.88p 748.13p 20
03/06/2011 748.13p 748.13p 748.13p 748.13p 0
02/06/2011 748.13p 748.13p 698.26p 748.13p 0
01/06/2011 748.13p 748.13p 698.26p 748.13p 26
31/05/2011 748.13p 748.13p 498.75p 748.13p 3153
27/05/2011 748.13p 748.13p 628.43p 748.13p 126
26/05/2011 748.13p 748.13p 723.19p 748.13p 0
25/05/2011 748.13p 748.13p 723.19p 748.13p 0
24/05/2011 748.13p 748.13p 723.19p 748.13p 0
23/05/2011 748.13p 748.13p 723.19p 748.13p 0
20/05/2011 748.13p 748.13p 723.19p 748.13p 69
19/05/2011 748.13p 748.13p 653.37p 748.13p 0
18/05/2011 748.13p 748.13p 653.37p 748.13p 225
17/05/2011 748.13p 748.13p 748.13p 748.13p 0
16/05/2011 748.13p 748.13p 748.13p 748.13p 0
13/05/2011 748.13p 748.13p 748.13p 748.13p 0
12/05/2011 748.13p 748.13p 725.69p 748.13p 0
11/05/2011 748.13p 748.13p 725.69p 748.13p 12
10/05/2011 748.13p 810.48p 723.19p 748.13p 0
09/05/2011 810.48p 810.48p 723.19p 748.13p 174
06/05/2011 810.48p 810.48p 758.11p 810.48p 8
05/05/2011 810.48p 810.48p 748.13p 810.48p 556
04/05/2011 810.48p 857.86p 775.56p 810.48p 0
03/05/2011 810.48p 857.86p 775.56p 810.48p 196
28/04/2011 810.48p 810.48p 778.06p 810.48p 0
27/04/2011 810.48p 810.48p 778.06p 810.48p 0
26/04/2011 810.48p 810.48p 778.06p 810.48p 144
21/04/2011 810.48p 866.59p 810.48p 810.48p 20
20/04/2011 810.48p 854.12p 810.48p 810.48p 13
19/04/2011 810.48p 810.48p 797.51p 810.48p 156
18/04/2011 810.48p 872.82p 773.07p 810.48p 137
15/04/2011 872.82p 872.82p 790.53p 810.48p 605
14/04/2011 748.13p 978.81p 685.79p 872.82p 2815
13/04/2011 685.79p 685.79p 668.33p 685.79p 130
12/04/2011 685.79p 685.79p 668.33p 685.79p 3369
11/04/2011 685.79p 685.79p 668.33p 685.79p 40
08/04/2011 685.79p 685.79p 668.33p 685.79p 6
07/04/2011 685.79p 685.79p 658.36p 685.79p 300
06/04/2011 685.79p 685.79p 638.41p 685.79p 0
05/04/2011 685.79p 685.79p 638.41p 685.79p 0
04/04/2011 685.79p 685.79p 638.41p 685.79p 0
01/04/2011 685.79p 685.79p 638.41p 685.79p 4
31/03/2011 685.79p 685.79p 660.85p 685.79p 0
30/03/2011 685.79p 685.79p 660.85p 685.79p 0
29/03/2011 685.79p 685.79p 660.85p 685.79p 36
28/03/2011 748.13p 748.13p 638.41p 685.79p 1118
25/03/2011 748.13p 748.13p 623.44p 748.13p 401
24/03/2011 748.13p 798.01p 640.90p 748.13p 312
23/03/2011 748.13p 822.95p 688.28p 748.13p 106
22/03/2011 748.13p 773.07p 748.13p 748.13p 0
21/03/2011 748.13p 773.07p 748.13p 748.13p 15
18/03/2011 748.13p 847.88p 685.79p 748.13p 0
17/03/2011 748.13p 847.88p 685.79p 748.13p 253
16/03/2011 685.79p 685.79p 678.31p 685.79p 0
15/03/2011 685.79p 685.79p 680.30p 685.79p 16
14/03/2011 685.79p 685.79p 680.30p 685.79p 98
11/03/2011 748.13p 748.13p 665.84p 685.79p 66
10/03/2011 748.13p 760.10p 653.37p 748.13p 361
09/03/2011 748.13p 760.10p 748.13p 748.13p 68
08/03/2011 872.82p 897.76p 653.37p 748.13p 670
07/03/2011 748.13p 748.13p 653.87p 748.13p 159
04/03/2011 748.13p 748.13p 743.14p 748.13p 46
03/03/2011 748.13p 748.13p 743.14p 748.13p 4
02/03/2011 810.48p 785.54p 748.13p 748.13p 220
01/03/2011 810.48p 829.43p 748.13p 810.48p 683
28/02/2011 872.82p 872.82p 754.37p 872.82p 25
25/02/2011 872.82p 872.82p 810.48p 872.82p 0
24/02/2011 872.82p 872.82p 867.83p 872.82p 0
23/02/2011 872.82p 872.82p 867.83p 872.82p 0
22/02/2011 872.82p 872.82p 867.83p 872.82p 0
21/02/2011 872.82p 872.82p 867.83p 872.82p 268
18/02/2011 872.82p 882.80p 872.82p 872.82p 0
17/02/2011 872.82p 882.80p 872.82p 872.82p 55
16/02/2011 872.82p 896.51p 872.82p 872.82p 0
15/02/2011 872.82p 896.51p 872.82p 872.82p 6
14/02/2011 872.82p 927.68p 872.82p 872.82p 0
11/02/2011 872.82p 927.68p 872.82p 872.82p 0
10/02/2011 909.23p 927.68p 872.82p 872.82p 261
09/02/2011 803.00p 872.82p 803.00p 872.82p 40
08/02/2011 909.73p 909.73p 785.54p 872.82p 114
07/02/2011 872.82p 935.17p 872.82p 872.82p 0
04/02/2011 872.82p 935.17p 872.82p 872.82p 0
03/02/2011 897.76p 897.76p 872.82p 872.82p 160
02/02/2011 897.76p 897.76p 872.82p 872.82p 21
01/02/2011 872.82p 872.82p 872.82p 872.82p 0
31/01/2011 872.82p 872.82p 779.30p 872.82p 64
28/01/2011 872.82p 909.73p 779.30p 872.82p 103
27/01/2011 935.17p 937.66p 872.82p 872.82p 812
26/01/2011 798.01p 997.51p 798.01p 935.17p 1504
25/01/2011 810.48p 810.48p 763.10p 798.01p 144
24/01/2011 810.48p 810.48p 810.48p 810.48p 0
21/01/2011 810.48p 835.41p 748.13p 810.48p 237
20/01/2011 997.51p 997.51p 748.13p 810.48p 1083
19/01/2011 997.51p 997.51p 882.80p 997.51p 59
18/01/2011 997.51p 1,047.39p 970.08p 997.51p 88
17/01/2011 970.08p 997.51p 972.57p 997.51p 0
14/01/2011 970.08p 997.51p 972.57p 997.51p 0
13/01/2011 970.08p 997.51p 970.08p 997.51p 10
12/01/2011 872.82p 997.51p 872.82p 997.51p 656
11/01/2011 897.76p 997.51p 897.76p 997.51p 355
10/01/2011 997.51p 997.51p 673.32p 872.82p 755
07/01/2011 997.51p 1,022.45p 997.51p 997.51p 24
06/01/2011 997.51p 997.51p 872.82p 997.51p 261
05/01/2011 997.51p 997.51p 872.82p 997.51p 241
04/01/2011 997.51p 997.51p 872.82p 997.51p 732
31/12/2010 997.51p 997.51p 997.51p 997.51p 0
30/12/2010 997.51p 997.51p 872.82p 997.51p 106
29/12/2010 1,059.85p 1,122.20p 997.51p 997.51p 329
24/12/2010 1,059.85p 1,122.20p 1,052.37p 1,059.85p 229
23/12/2010 872.82p 1,246.89p 753.12p 1,059.85p 1637
22/12/2010 810.48p 887.78p 753.12p 872.82p 3865
21/12/2010 685.79p 685.79p 623.44p 685.79p 204
20/12/2010 685.79p 685.79p 658.36p 685.79p 291
17/12/2010 685.79p 685.79p 623.44p 685.79p 231
16/12/2010 561.10p 685.79p 504.99p 685.79p 321
15/12/2010 748.13p 748.13p 629.68p 748.13p 40
14/12/2010 748.13p 748.13p 723.19p 748.13p 89
13/12/2010 698.26p 748.13p 698.26p 748.13p 0
10/12/2010 698.26p 698.26p 698.26p 698.26p 0
09/12/2010 685.79p 698.26p 629.68p 698.26p 514
08/12/2010 660.85p 685.79p 648.38p 685.79p 428
07/12/2010 660.85p 660.85p 623.44p 660.85p 283
06/12/2010 810.48p 847.88p 561.10p 660.85p 1541
03/12/2010 935.17p 935.17p 758.11p 810.48p 577
02/12/2010 1,059.85p 1,059.85p 935.17p 935.17p 0
01/12/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
30/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
29/11/2010 1,059.85p 1,059.85p 872.82p 1,059.85p 1
26/11/2010 1,059.85p 1,122.20p 997.51p 1,059.85p 30
25/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
24/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
23/11/2010 1,059.85p 1,059.85p 872.82p 1,059.85p 167
22/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
19/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
18/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
17/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
16/11/2010 1,059.85p 1,059.85p 998.76p 1,059.85p 10
15/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
12/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
11/11/2010 1,059.85p 1,059.85p 872.82p 1,059.85p 200
10/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
09/11/2010 1,059.85p 1,059.85p 748.13p 1,059.85p 152
08/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
05/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
04/11/2010 1,059.85p 1,059.85p 1,059.85p 1,059.85p 0
03/11/2010 1,059.85p 1,059.85p 1,007.49p 1,059.85p 99
02/11/2010 1,122.20p 1,122.20p 1,059.85p 1,059.85p 0
01/11/2010 1,184.54p 1,184.54p 872.82p 1,122.20p 251
29/10/2010 1,184.54p 1,184.54p 1,184.54p 1,184.54p 0
28/10/2010 1,184.54p 1,184.54p 1,184.54p 1,184.54p 0
27/10/2010 1,184.54p 1,184.54p 1,184.54p 1,184.54p 0
26/10/2010 1,184.54p 1,216.46p 1,002.50p 1,184.54p 24
25/10/2010 1,184.54p 1,221.95p 997.51p 1,184.54p 19

*Close Price adjusted for both dividends and splits