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
01/06/2020 0.17p 0.18p 0.17p 0.18p 20333892
29/05/2020 0.17p 0.18p 0.15p 0.17p 43269552
28/05/2020 0.18p 0.18p 0.16p 0.17p 31603940
27/05/2020 0.17p 0.18p 0.17p 0.18p 24925020
26/05/2020 0.20p 0.20p 0.16p 0.17p 12420629
25/05/2020 0.21p 0.21p 0.19p 0.20p 16827711
22/05/2020 0.21p 0.21p 0.19p 0.20p 16827712
21/05/2020 0.24p 0.24p 0.19p 0.21p 35193496
20/05/2020 0.20p 0.27p 0.19p 0.24p 101939464
19/05/2020 0.19p 0.20p 0.17p 0.18p 23632080
18/05/2020 0.19p 0.20p 0.17p 0.20p 11640691
15/05/2020 0.18p 0.20p 0.17p 0.19p 21283260
14/05/2020 0.18p 0.18p 0.16p 0.18p 16020300
13/05/2020 0.20p 0.22p 0.17p 0.18p 29476344
12/05/2020 0.23p 0.23p 0.20p 0.20p 36492688
11/05/2020 0.23p 0.24p 0.20p 0.23p 17404296
08/05/2020 0.26p 0.27p 0.20p 0.23p 23238961
07/05/2020 0.26p 0.27p 0.20p 0.23p 23238960
06/05/2020 0.29p 0.30p 0.25p 0.26p 13287713
05/05/2020 0.26p 0.32p 0.25p 0.29p 19937343
04/05/2020 0.33p 0.35p 0.25p 0.26p 4685702
01/05/2020 0.33p 0.33p 0.33p 0.33p 0
30/04/2020 0.34p 0.37p 0.30p 0.33p 1906735
29/04/2020 0.35p 0.35p 0.32p 0.34p 1209237
28/04/2020 0.36p 0.36p 0.32p 0.35p 2444968
27/04/2020 0.36p 0.36p 0.34p 0.36p 24686
24/04/2020 0.36p 0.36p 0.33p 0.36p 4261413
23/04/2020 0.36p 0.36p 0.34p 0.36p 1826070
22/04/2020 0.36p 0.36p 0.34p 0.36p 1001250
21/04/2020 0.35p 0.40p 0.35p 0.36p 3128173
20/04/2020 0.35p 0.40p 0.33p 0.35p 4119189
17/04/2020 0.35p 0.40p 0.30p 0.35p 15494135
16/04/2020 0.40p 0.40p 0.31p 0.37p 5054263
15/04/2020 0.30p 0.40p 0.30p 0.40p 2194719
14/04/2020 0.30p 0.39p 0.30p 0.30p 4619984
13/04/2020 0.30p 0.30p 0.28p 0.30p 648222
10/04/2020 0.30p 0.30p 0.28p 0.30p 648222
09/04/2020 0.30p 0.30p 0.28p 0.30p 648222
08/04/2020 0.30p 0.30p 0.30p 0.30p 0
07/04/2020 0.30p 0.30p 0.27p 0.30p 509041
06/04/2020 0.30p 0.30p 0.30p 0.30p 0
03/04/2020 0.45p 0.45p 0.25p 0.30p 221881
02/04/2020 0.50p 0.60p 0.30p 0.30p 8403721
01/04/2020 1.10p 1.10p 0.35p 0.50p 7331127
31/03/2020 1.10p 1.10p 1.10p 1.10p 225000
30/03/2020 1.10p 1.10p 0.29p 1.10p 79550
27/03/2020 1.10p 1.10p 0.29p 1.10p 21157
26/03/2020 1.10p 1.10p 1.10p 1.10p 0
25/03/2020 1.10p 1.10p 1.00p 1.10p 1000
24/03/2020 1.10p 1.10p 0.25p 1.10p 26559
23/03/2020 0.85p 1.10p 0.25p 1.10p 50000
06/02/2020 0.68p 0.85p 0.85p 0.85p 0
05/02/2020 0.68p 0.85p 0.85p 0.85p 0
04/02/2020 0.68p 0.85p 0.85p 0.85p 0
03/02/2020 0.68p 0.85p 0.85p 0.85p 0
31/01/2020 0.68p 0.85p 0.85p 0.85p 0
30/01/2020 0.68p 0.85p 0.85p 0.85p 0
29/01/2020 0.68p 0.85p 0.85p 0.85p 0
28/01/2020 0.68p 0.85p 0.85p 0.85p 0
27/01/2020 0.68p 0.85p 0.85p 0.85p 0
24/01/2020 0.68p 0.85p 0.85p 0.85p 0
23/01/2020 0.68p 0.85p 0.85p 0.85p 0
22/01/2020 0.68p 0.85p 0.85p 0.85p 0
21/01/2020 0.68p 0.85p 0.85p 0.85p 0
20/01/2020 0.68p 0.85p 0.85p 0.85p 0
17/01/2020 0.68p 0.85p 0.85p 0.85p 0
16/01/2020 0.68p 0.85p 0.85p 0.85p 0
15/01/2020 0.68p 0.85p 0.85p 0.85p 0
14/01/2020 0.68p 0.85p 0.85p 0.85p 0
13/01/2020 0.68p 0.85p 0.85p 0.85p 0
10/01/2020 0.68p 0.85p 0.85p 0.85p 0
09/01/2020 0.68p 0.85p 0.85p 0.85p 0
08/01/2020 0.68p 0.85p 0.85p 0.85p 0
07/01/2020 0.68p 0.85p 0.85p 0.85p 0
06/01/2020 0.68p 0.85p 0.85p 0.85p 0
03/01/2020 0.68p 0.85p 0.85p 0.85p 0
02/01/2020 0.68p 0.85p 0.85p 0.85p 0
31/12/2019 0.68p 0.85p 0.85p 0.85p 0
30/12/2019 0.68p 0.85p 0.85p 0.85p 0
27/12/2019 0.68p 0.85p 0.85p 0.85p 0
24/12/2019 0.68p 0.85p 0.85p 0.85p 0
23/12/2019 0.68p 0.85p 0.85p 0.85p 0
20/12/2019 0.68p 0.85p 0.85p 0.85p 0
19/12/2019 0.68p 0.85p 0.85p 0.85p 0
18/12/2019 0.68p 0.85p 0.85p 0.85p 0
17/12/2019 0.68p 0.85p 0.85p 0.85p 0
16/12/2019 0.68p 0.85p 0.85p 0.85p 0
13/12/2019 0.68p 0.85p 0.85p 0.85p 0
12/12/2019 0.68p 0.85p 0.85p 0.85p 0
11/12/2019 0.68p 0.85p 0.85p 0.85p 0
10/12/2019 0.68p 0.85p 0.85p 0.85p 0
09/12/2019 0.68p 0.85p 0.85p 0.85p 0
06/12/2019 0.68p 0.85p 0.85p 0.85p 0
05/12/2019 0.68p 0.85p 0.85p 0.85p 0
04/12/2019 0.68p 0.85p 0.85p 0.85p 0
03/12/2019 0.68p 0.85p 0.85p 0.85p 0
02/12/2019 0.68p 0.85p 0.85p 0.85p 0
29/11/2019 0.68p 0.85p 0.85p 0.85p 0
28/11/2019 0.68p 0.85p 0.85p 0.85p 0
27/11/2019 0.68p 0.85p 0.85p 0.85p 0
26/11/2019 0.68p 0.85p 0.85p 0.85p 0
25/11/2019 0.68p 0.85p 0.85p 0.85p 0
22/11/2019 0.68p 0.85p 0.85p 0.85p 0
21/11/2019 0.68p 0.85p 0.85p 0.85p 0
20/11/2019 0.68p 0.85p 0.85p 0.85p 0
19/11/2019 0.68p 0.85p 0.85p 0.85p 0
18/11/2019 0.68p 0.85p 0.85p 0.85p 0
15/11/2019 0.68p 0.85p 0.85p 0.85p 0
14/11/2019 0.68p 0.85p 0.85p 0.85p 0
13/11/2019 0.68p 0.85p 0.85p 0.85p 0
12/11/2019 0.68p 0.85p 0.85p 0.85p 0
11/11/2019 0.68p 0.85p 0.85p 0.85p 0
08/11/2019 0.68p 0.85p 0.85p 0.85p 0
07/11/2019 0.68p 0.85p 0.85p 0.85p 0
06/11/2019 0.68p 0.85p 0.85p 0.85p 0
05/11/2019 0.68p 0.85p 0.85p 0.85p 0
04/11/2019 0.68p 0.85p 0.85p 0.85p 0
01/11/2019 0.68p 0.85p 0.85p 0.85p 0
31/10/2019 0.68p 0.85p 0.85p 0.85p 0
30/10/2019 0.68p 0.85p 0.85p 0.85p 0
29/10/2019 0.68p 0.85p 0.85p 0.85p 0
28/10/2019 0.68p 0.85p 0.85p 0.85p 0
25/10/2019 0.68p 0.85p 0.85p 0.85p 0
24/10/2019 0.68p 0.85p 0.85p 0.85p 0
23/10/2019 0.68p 0.85p 0.85p 0.85p 0
22/10/2019 0.68p 0.85p 0.85p 0.85p 0
21/10/2019 0.68p 0.85p 0.85p 0.85p 0
18/10/2019 0.68p 0.85p 0.85p 0.85p 0
17/10/2019 0.68p 0.85p 0.85p 0.85p 0
16/10/2019 0.68p 0.85p 0.85p 0.85p 0
15/10/2019 0.68p 0.85p 0.85p 0.85p 0
14/10/2019 0.68p 0.85p 0.85p 0.85p 0
11/10/2019 0.68p 0.85p 0.85p 0.85p 0
10/10/2019 0.68p 0.85p 0.85p 0.85p 0
09/10/2019 0.68p 0.85p 0.85p 0.85p 0
08/10/2019 0.68p 0.85p 0.85p 0.85p 0
07/10/2019 0.68p 0.85p 0.85p 0.85p 0
04/10/2019 0.68p 0.85p 0.85p 0.85p 0
03/10/2019 0.68p 0.85p 0.85p 0.85p 0
02/10/2019 0.68p 0.85p 0.85p 0.85p 0
01/10/2019 0.68p 0.85p 0.85p 0.85p 0
30/09/2019 0.68p 0.85p 0.85p 0.85p 0
27/09/2019 0.68p 0.85p 0.85p 0.85p 0
26/09/2019 0.68p 0.85p 0.85p 0.85p 0
25/09/2019 0.68p 0.85p 0.85p 0.85p 0
24/09/2019 0.68p 0.85p 0.85p 0.85p 0
23/09/2019 0.68p 0.85p 0.85p 0.85p 0
20/09/2019 0.68p 0.85p 0.85p 0.85p 0
19/09/2019 0.68p 0.85p 0.85p 0.85p 0
18/09/2019 0.68p 0.85p 0.85p 0.85p 0
17/09/2019 0.68p 0.85p 0.85p 0.85p 0
16/09/2019 0.68p 0.85p 0.85p 0.85p 0
13/09/2019 0.68p 0.85p 0.85p 0.85p 0
12/09/2019 0.68p 0.85p 0.85p 0.85p 0
11/09/2019 0.68p 0.85p 0.85p 0.85p 0
10/09/2019 0.68p 0.85p 0.85p 0.85p 0
09/09/2019 0.68p 0.85p 0.85p 0.85p 0
06/09/2019 0.68p 0.85p 0.85p 0.85p 0
05/09/2019 0.68p 0.85p 0.85p 0.85p 0
04/09/2019 0.68p 0.85p 0.85p 0.85p 0
03/09/2019 0.68p 0.85p 0.85p 0.85p 0
02/09/2019 0.68p 0.85p 0.85p 0.85p 0
30/08/2019 0.68p 0.85p 0.85p 0.85p 0
29/08/2019 0.68p 0.85p 0.85p 0.85p 0
28/08/2019 0.68p 0.85p 0.85p 0.85p 0
27/08/2019 0.68p 0.85p 0.85p 0.85p 0
23/08/2019 0.68p 0.85p 0.85p 0.85p 0
22/08/2019 0.68p 0.85p 0.85p 0.85p 0
21/08/2019 0.68p 0.85p 0.85p 0.85p 0
20/08/2019 0.68p 0.85p 0.85p 0.85p 0
19/08/2019 0.68p 0.85p 0.85p 0.85p 0
16/08/2019 0.68p 0.85p 0.85p 0.85p 0
15/08/2019 0.68p 0.85p 0.85p 0.85p 0
14/08/2019 0.68p 0.85p 0.85p 0.85p 0
13/08/2019 0.68p 0.85p 0.85p 0.85p 0
12/08/2019 0.68p 0.85p 0.85p 0.85p 0
09/08/2019 0.68p 0.85p 0.85p 0.85p 0
08/08/2019 0.68p 0.85p 0.85p 0.85p 0
07/08/2019 0.68p 0.85p 0.85p 0.85p 0
06/08/2019 0.68p 0.85p 0.85p 0.85p 0
06/08/2019 0.68p 0.85p 0.85p 0.85p 0
05/08/2019 0.68p 0.90p 0.65p 0.85p 1760684
02/08/2019 0.65p 0.87p 0.55p 0.68p 5428370
01/08/2019 0.73p 0.73p 0.60p 0.65p 1423335
31/07/2019 0.73p 0.75p 0.70p 0.73p 511365
30/07/2019 0.80p 0.80p 0.73p 0.73p 441938
29/07/2019 0.88p 0.88p 0.76p 0.80p 361130
26/07/2019 0.73p 0.88p 0.72p 0.88p 1956268
25/07/2019 0.73p 0.73p 0.70p 0.73p 105164
24/07/2019 0.73p 0.73p 0.70p 0.73p 84979
23/07/2019 0.73p 0.73p 0.73p 0.73p 0
22/07/2019 0.78p 0.78p 0.70p 0.73p 255530
19/07/2019 0.78p 0.78p 0.75p 0.78p 180909
18/07/2019 0.78p 0.78p 0.76p 0.78p 408402
17/07/2019 0.80p 0.82p 0.75p 0.82p 2497146
16/07/2019 0.80p 0.80p 0.80p 0.80p 0
15/07/2019 0.80p 0.80p 0.75p 0.80p 175375
12/07/2019 0.80p 0.80p 0.76p 0.80p 110146
11/07/2019 0.83p 0.83p 0.80p 0.80p 50000
10/07/2019 0.83p 0.83p 0.80p 0.83p 396049

*Close Price adjusted for both dividends and splits