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
02/07/2019 0.83p 0.83p 0.80p 0.83p 35374
01/07/2019 0.83p 0.83p 0.73p 0.83p 145414
28/06/2019 0.83p 0.83p 0.83p 0.83p 0
27/06/2019 0.83p 0.83p 0.83p 0.83p 0
26/06/2019 0.83p 0.83p 0.77p 0.83p 220207
25/06/2019 0.83p 0.83p 0.77p 0.83p 310665
24/06/2019 0.73p 0.92p 0.73p 0.83p 5995026
21/06/2019 0.80p 0.80p 0.70p 0.73p 662367
20/06/2019 0.80p 0.80p 0.75p 0.80p 200000
19/06/2019 0.80p 0.80p 0.75p 0.80p 191800
18/06/2019 0.80p 0.80p 0.75p 0.80p 283031
17/06/2019 0.80p 0.80p 0.76p 0.80p 1575886
14/06/2019 0.80p 0.80p 0.76p 0.80p 1500
13/06/2019 0.80p 0.80p 0.76p 0.80p 1062
12/06/2019 0.80p 0.80p 0.80p 0.80p 0
11/06/2019 0.80p 0.80p 0.80p 0.80p 0
10/06/2019 0.80p 0.80p 0.73p 0.80p 610546
07/06/2019 0.73p 0.80p 0.71p 0.80p 632209
06/06/2019 0.78p 0.78p 0.71p 0.73p 2906025
05/06/2019 0.78p 0.78p 0.71p 0.78p 125499
04/06/2019 0.78p 0.78p 0.75p 0.78p 505188
03/06/2019 0.78p 0.78p 0.75p 0.78p 5000
31/05/2019 0.78p 0.78p 0.75p 0.78p 678302
30/05/2019 0.78p 0.78p 0.76p 0.78p 220568
29/05/2019 0.80p 0.83p 0.77p 0.78p 708221
28/05/2019 0.72p 0.87p 0.72p 0.80p 1795202
24/05/2019 0.78p 0.78p 0.70p 0.72p 1707071
23/05/2019 0.78p 0.78p 0.76p 0.78p 54919
22/05/2019 0.78p 0.79p 0.76p 0.78p 796493
21/05/2019 0.78p 0.78p 0.76p 0.78p 35179
20/05/2019 0.78p 0.84p 0.76p 0.78p 4087893
17/05/2019 0.80p 0.80p 0.78p 0.78p 1390550
16/05/2019 0.80p 0.85p 0.78p 0.80p 1756870
15/05/2019 0.85p 0.85p 0.75p 0.80p 2164296
14/05/2019 0.88p 0.88p 0.80p 0.85p 3717465
13/05/2019 0.88p 0.88p 0.85p 0.88p 509236
10/05/2019 0.95p 0.95p 0.88p 0.92p 2716868
09/05/2019 1.03p 1.03p 0.93p 0.95p 2656889
08/05/2019 1.10p 1.17p 0.97p 1.00p 10033141
07/05/2019 0.90p 1.16p 0.88p 1.10p 12816984
03/05/2019 0.95p 1.10p 0.82p 0.90p 22501874
02/05/2019 0.73p 1.17p 0.73p 0.95p 36118516
01/05/2019 1.18p 1.23p 0.75p 0.78p 40382868
30/04/2019 0.76p 1.40p 0.74p 1.08p 53463160
29/04/2019 0.71p 0.80p 0.71p 0.76p 12192457
26/04/2019 0.72p 0.72p 0.70p 0.71p 1433333
25/04/2019 0.72p 0.72p 0.68p 0.72p 1000000
24/04/2019 0.72p 0.72p 0.70p 0.72p 32202
23/04/2019 0.72p 0.72p 0.72p 0.72p 0
18/04/2019 0.72p 0.72p 0.70p 0.72p 133769
17/04/2019 0.72p 0.73p 0.70p 0.72p 834
16/04/2019 0.71p 0.72p 0.70p 0.72p 730000
15/04/2019 0.73p 0.73p 0.70p 0.71p 759771
12/04/2019 0.73p 0.73p 0.71p 0.73p 28905
11/04/2019 0.70p 0.73p 0.69p 0.73p 1421500
10/04/2019 0.70p 0.70p 0.69p 0.70p 2000000
09/04/2019 0.70p 0.70p 0.68p 0.70p 198000
08/04/2019 0.70p 0.70p 0.69p 0.70p 3245075
05/04/2019 0.70p 0.70p 0.69p 0.70p 1382105
04/04/2019 0.70p 0.70p 0.69p 0.70p 219252
03/04/2019 0.70p 0.71p 0.70p 0.70p 100000
02/04/2019 0.69p 0.70p 0.69p 0.70p 20667
01/04/2019 0.69p 0.70p 0.68p 0.69p 287915
29/03/2019 0.67p 0.68p 0.67p 0.67p 155957
28/03/2019 0.71p 0.71p 0.66p 0.67p 3781697
27/03/2019 0.73p 0.73p 0.70p 0.71p 230954
26/03/2019 0.74p 0.74p 0.73p 0.73p 419179
25/03/2019 0.76p 0.76p 0.74p 0.74p 744803
22/03/2019 0.80p 0.80p 0.75p 0.76p 562879
21/03/2019 0.80p 0.80p 0.78p 0.80p 242401
20/03/2019 0.80p 0.80p 0.78p 0.80p 65000
19/03/2019 0.82p 0.82p 0.77p 0.80p 980082
18/03/2019 0.83p 0.83p 0.78p 0.82p 1093652
15/03/2019 0.83p 0.83p 0.82p 0.83p 28877
14/03/2019 0.83p 0.83p 0.82p 0.83p 203117
13/03/2019 0.83p 0.83p 0.82p 0.83p 169868
12/03/2019 0.83p 0.83p 0.82p 0.83p 79787
11/03/2019 0.83p 0.83p 0.82p 0.83p 332624
08/03/2019 0.82p 0.83p 0.81p 0.83p 80000
07/03/2019 0.81p 0.83p 0.81p 0.82p 568979
06/03/2019 0.81p 0.82p 0.81p 0.81p 1060623
05/03/2019 0.83p 0.84p 0.81p 0.81p 277549
04/03/2019 0.81p 0.84p 0.81p 0.83p 157130
01/03/2019 0.74p 0.82p 0.74p 0.81p 6098102
28/02/2019 0.85p 0.88p 0.85p 0.87p 105398
27/02/2019 0.78p 0.86p 0.77p 0.85p 2976085
26/02/2019 0.82p 0.82p 0.76p 0.78p 1300034
25/02/2019 0.75p 0.82p 0.75p 0.82p 3522861
22/02/2019 0.76p 0.76p 0.74p 0.75p 1294318
21/02/2019 0.76p 0.77p 0.76p 0.76p 950460
20/02/2019 0.81p 0.81p 0.76p 0.76p 818419
19/02/2019 0.79p 0.81p 0.75p 0.81p 3929313
18/02/2019 0.83p 0.83p 0.79p 0.79p 1436243
15/02/2019 0.83p 0.85p 0.78p 0.83p 889338
14/02/2019 0.89p 0.89p 0.83p 0.83p 1747891
13/02/2019 0.89p 0.89p 0.88p 0.89p 11756
12/02/2019 0.89p 0.89p 0.88p 0.89p 1261252
11/02/2019 0.95p 0.95p 0.89p 0.89p 620796
08/02/2019 0.95p 0.95p 0.92p 0.95p 740378
07/02/2019 0.95p 0.95p 0.92p 0.95p 336834
06/02/2019 0.93p 0.97p 0.92p 0.95p 4149437
05/02/2019 0.91p 0.99p 0.89p 0.93p 5426935
04/02/2019 0.87p 0.92p 0.85p 0.91p 1348451
01/02/2019 0.85p 2.00p 0.83p 0.87p 3234208
31/01/2019 0.92p 0.92p 0.83p 0.85p 1298577
30/01/2019 0.92p 0.92p 0.90p 0.92p 398682
29/01/2019 0.92p 0.95p 0.92p 0.92p 1214172
28/01/2019 1.00p 1.03p 0.90p 0.92p 6032115
25/01/2019 1.06p 1.06p 0.97p 1.00p 863722
24/01/2019 1.06p 1.07p 1.03p 1.06p 296351
23/01/2019 1.11p 1.11p 0.98p 1.06p 3413379
22/01/2019 0.98p 1.11p 0.95p 1.11p 4821645
21/01/2019 0.96p 0.98p 0.95p 0.98p 1859598
18/01/2019 0.96p 0.97p 0.95p 0.96p 357683
17/01/2019 1.01p 1.01p 0.91p 0.96p 2245590
16/01/2019 1.05p 1.07p 1.00p 1.01p 747309
15/01/2019 1.06p 1.09p 0.96p 1.05p 6311936
14/01/2019 1.23p 1.23p 1.06p 1.06p 5828229
11/01/2019 1.28p 1.29p 1.17p 1.23p 6119496
10/01/2019 2.35p 2.35p 1.21p 1.28p 35256760
09/01/2019 1.80p 2.39p 1.80p 1.95p 7322612
08/01/2019 1.60p 1.85p 1.58p 1.80p 2459607
07/01/2019 1.55p 1.65p 1.49p 1.60p 4335199
04/01/2019 1.60p 1.61p 1.45p 1.55p 3102532
03/01/2019 1.55p 1.65p 1.43p 1.60p 5912786
02/01/2019 1.60p 1.70p 1.46p 1.55p 6372216
31/12/2018 1.55p 1.94p 1.53p 1.60p 3750681
28/12/2018 1.30p 1.71p 1.30p 1.60p 11832489
27/12/2018 1.40p 1.45p 1.25p 1.30p 1139353
24/12/2018 1.35p 1.40p 1.28p 1.40p 956394
21/12/2018 1.35p 1.46p 1.26p 1.35p 3890222
20/12/2018 1.35p 1.40p 1.15p 1.35p 5196275
19/12/2018 1.38p 1.38p 1.26p 1.35p 2038552
18/12/2018 1.45p 1.50p 1.25p 1.38p 3412934
17/12/2018 1.35p 1.50p 1.30p 1.45p 3822377
14/12/2018 1.40p 1.40p 1.30p 1.35p 1546996
13/12/2018 1.35p 1.50p 1.34p 1.40p 1023770
12/12/2018 1.35p 1.49p 1.34p 1.35p 2722810
11/12/2018 1.55p 2.75p 1.32p 1.35p 2031205
10/12/2018 1.55p 1.60p 1.28p 1.55p 4629963
07/12/2018 1.65p 1.80p 1.49p 1.55p 4913205
06/12/2018 1.63p 1.84p 1.40p 1.65p 12517392
05/12/2018 1.45p 1.63p 1.25p 1.63p 5730893
04/12/2018 1.38p 1.60p 1.32p 1.45p 3435409
03/12/2018 2.13p 2.49p 1.30p 1.40p 5006340
30/11/2018 2.00p 2.09p 1.61p 1.75p 3150350
29/11/2018 2.00p 2.40p 1.55p 2.00p 8622301
28/11/2018 1.50p 2.23p 1.25p 2.00p 12668621
27/11/2018 2.00p 2.00p 1.10p 1.50p 3526162
26/11/2018 2.10p 2.24p 1.40p 2.00p 1962517
23/11/2018 2.75p 3.00p 1.92p 2.10p 1651249
22/11/2018 3.13p 3.75p 2.25p 2.75p 3990070
21/11/2018 2.38p 4.15p 2.33p 3.13p 5282532
20/11/2018 1.38p 2.50p 1.38p 2.13p 6137589
19/11/2018 1.25p 2.50p 1.20p 1.38p 2403565
16/11/2018 1.25p 1.25p 1.07p 1.25p 51
15/11/2018 1.25p 1.25p 1.20p 1.25p 260167
14/11/2018 1.50p 1.50p 1.05p 1.25p 333296
13/11/2018 1.50p 1.50p 1.50p 1.50p 0
12/11/2018 1.75p 1.75p 1.05p 1.50p 214640
09/11/2018 1.75p 1.75p 1.75p 1.75p 0
08/11/2018 1.75p 1.75p 1.50p 1.75p 1250
07/11/2018 1.75p 1.75p 1.75p 1.75p 0
06/11/2018 1.75p 1.75p 1.50p 1.75p 97555
05/11/2018 1.75p 1.80p 1.75p 1.75p 339423
02/11/2018 1.88p 1.88p 1.75p 1.75p 8666
01/11/2018 1.57p 1.71p 1.29p 1.57p 298302
31/10/2018 1.78p 1.78p 1.27p 1.57p 293880
30/10/2018 2.09p 2.09p 1.27p 1.78p 573523
29/10/2018 2.09p 2.17p 1.80p 2.09p 420948
26/10/2018 1.04p 3.30p 1.04p 2.09p 4146077
25/10/2018 2.92p 1.80p 1.80p 1.80p 0
24/10/2018 2.92p 1.80p 1.80p 1.80p 0
23/10/2018 2.92p 1.80p 1.80p 1.80p 0
22/10/2018 2.92p 1.80p 1.80p 1.80p 0
19/10/2018 2.92p 1.80p 1.80p 1.80p 0
18/10/2018 2.92p 1.80p 1.80p 1.80p 0
17/10/2018 2.92p 1.80p 1.80p 1.80p 0
16/10/2018 2.92p 1.80p 1.80p 1.80p 0
15/10/2018 2.92p 1.80p 1.80p 1.80p 0
12/10/2018 2.92p 1.80p 1.80p 1.80p 0
11/10/2018 2.92p 1.80p 1.80p 1.80p 0
10/10/2018 2.92p 1.80p 1.80p 1.80p 0
09/10/2018 2.92p 1.80p 1.80p 1.80p 0
08/10/2018 2.92p 1.80p 1.80p 1.80p 0
05/10/2018 2.92p 1.80p 1.80p 1.80p 0
04/10/2018 2.92p 1.80p 1.80p 1.80p 0
03/10/2018 2.92p 1.80p 1.80p 1.80p 0
02/10/2018 2.92p 1.80p 1.80p 1.80p 0
01/10/2018 2.92p 1.80p 1.80p 1.80p 0
28/09/2018 2.92p 1.80p 1.80p 1.80p 0
27/09/2018 2.92p 1.80p 1.80p 1.80p 0
26/09/2018 2.92p 2.92p 0.84p 1.80p 12466202
25/09/2018 7.62p 7.68p 7.31p 7.31p 319794
24/09/2018 7.62p 7.62p 7.58p 7.62p 86426
21/09/2018 7.83p 7.94p 7.53p 7.62p 253630
20/09/2018 8.04p 8.04p 7.73p 7.83p 182842
19/09/2018 7.83p 8.35p 7.83p 8.04p 279667
18/09/2018 6.89p 8.46p 6.77p 7.83p 614095
17/09/2018 6.06p 7.33p 6.06p 6.89p 397052

*Close Price adjusted for both dividends and splits