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
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
14/09/2018 6.79p 7.73p 6.79p 7.10p 603751
13/09/2018 6.37p 7.08p 6.37p 6.79p 1016220
12/09/2018 6.26p 6.47p 6.06p 6.37p 133438
11/09/2018 6.26p 6.68p 5.84p 6.26p 755261
10/09/2018 7.10p 7.10p 6.33p 6.47p 351036
07/09/2018 6.89p 7.10p 6.89p 7.10p 24984
06/09/2018 7.20p 7.20p 6.68p 6.89p 214648
05/09/2018 6.47p 7.47p 6.42p 7.20p 807525
04/09/2018 5.33p 7.31p 5.33p 6.47p 1452751
03/09/2018 5.95p 5.95p 5.20p 5.64p 798855
31/08/2018 5.22p 6.03p 5.06p 5.95p 167263
30/08/2018 4.80p 5.43p 4.64p 5.22p 742608
29/08/2018 5.33p 5.38p 4.70p 4.80p 207164
28/08/2018 5.64p 5.64p 5.01p 5.33p 241307
24/08/2018 5.53p 5.71p 5.43p 5.64p 385408
23/08/2018 5.64p 5.70p 5.26p 5.53p 159347
22/08/2018 5.43p 5.85p 5.43p 5.64p 198831
21/08/2018 5.95p 5.95p 5.30p 5.43p 772994
20/08/2018 7.20p 7.20p 5.55p 5.95p 1288736
17/08/2018 7.41p 7.41p 7.14p 7.20p 16247
16/08/2018 8.14p 8.14p 7.10p 7.41p 141597
15/08/2018 8.04p 8.55p 7.53p 8.14p 605313
14/08/2018 7.73p 8.39p 7.32p 8.04p 414504
13/08/2018 7.85p 8.14p 7.10p 7.73p 91355
10/08/2018 8.06p 8.18p 7.77p 7.85p 404831
09/08/2018 8.44p 8.60p 7.64p 8.06p 1185199
08/08/2018 8.31p 8.77p 7.10p 8.44p 2045252
07/08/2018 10.23p 10.23p 7.58p 8.31p 2364243
06/08/2018 6.10p 10.02p 6.06p 9.31p 5270857
03/08/2018 5.85p 6.31p 5.71p 6.10p 722714
02/08/2018 5.85p 5.93p 5.70p 5.85p 344165
01/08/2018 6.26p 6.26p 5.51p 5.85p 750576
31/07/2018 6.81p 6.81p 6.14p 6.26p 989467
30/07/2018 6.72p 7.68p 6.35p 6.81p 4025357
27/07/2018 3.76p 6.89p 3.69p 6.72p 3641953
26/07/2018 3.84p 3.93p 3.68p 3.76p 2336499
25/07/2018 3.42p 4.84p 3.38p 3.80p 4483957
24/07/2018 3.55p 3.55p 3.34p 3.42p 549760
23/07/2018 3.55p 3.55p 3.34p 3.55p 611860
20/07/2018 3.55p 3.55p 3.34p 3.55p 11827
19/07/2018 3.55p 3.55p 3.34p 3.55p 24792
18/07/2018 3.55p 3.55p 3.34p 3.55p 7898
17/07/2018 3.55p 3.55p 3.55p 3.55p 0
16/07/2018 3.55p 3.55p 3.42p 3.55p 160005
13/07/2018 3.65p 3.65p 3.34p 3.55p 61964
12/07/2018 3.65p 3.65p 3.55p 3.65p 53
11/07/2018 3.68p 3.68p 3.56p 3.65p 4997
10/07/2018 3.97p 3.97p 3.63p 3.68p 361777
09/07/2018 3.97p 3.97p 3.34p 3.97p 32621
06/07/2018 3.97p 3.97p 3.97p 3.97p 0
05/07/2018 3.97p 3.97p 3.34p 3.97p 29077
04/07/2018 3.97p 3.97p 3.76p 3.97p 412
03/07/2018 3.97p 3.97p 3.76p 3.97p 4
02/07/2018 3.97p 3.97p 3.76p 3.97p 61
29/06/2018 3.80p 3.80p 3.80p 3.80p 0
28/06/2018 3.80p 3.80p 3.51p 3.80p 58770
27/06/2018 3.80p 3.80p 3.76p 3.80p 11147
26/06/2018 3.97p 3.97p 3.59p 3.80p 204259
25/06/2018 4.22p 4.22p 3.84p 3.97p 314400
22/06/2018 4.59p 4.59p 4.05p 4.22p 316965
21/06/2018 4.22p 4.22p 3.93p 4.22p 123895
20/06/2018 4.22p 4.22p 4.18p 4.22p 7185
19/06/2018 4.22p 4.22p 3.93p 4.22p 31730
18/06/2018 4.22p 4.22p 4.18p 4.22p 100608
15/06/2018 4.64p 4.64p 4.21p 4.22p 438169
14/06/2018 4.51p 4.51p 4.35p 4.51p 69783
13/06/2018 4.47p 4.51p 4.34p 4.51p 78536
12/06/2018 4.55p 4.55p 4.34p 4.47p 275175
11/06/2018 4.59p 4.59p 4.51p 4.55p 47333
08/06/2018 4.59p 4.60p 4.51p 4.59p 199416
07/06/2018 4.47p 4.66p 4.34p 4.59p 1211032
06/06/2018 4.84p 4.92p 4.59p 4.64p 1465130
05/06/2018 8.35p 8.35p 4.18p 4.72p 1920591
04/06/2018 9.19p 9.19p 8.78p 9.19p 2394
01/06/2018 9.19p 9.19p 9.19p 9.19p 0
31/05/2018 9.19p 9.27p 8.78p 9.19p 11672
30/05/2018 8.77p 9.19p 8.77p 9.19p 0
29/05/2018 8.77p 8.93p 8.77p 8.77p 58431
25/05/2018 9.19p 9.19p 9.19p 9.19p 0
24/05/2018 9.19p 9.19p 9.19p 9.19p 0
23/05/2018 9.19p 9.19p 9.19p 9.19p 0
22/05/2018 9.19p 9.19p 8.77p 9.19p 3943
21/05/2018 9.40p 9.40p 7.94p 9.19p 49547
18/05/2018 9.40p 9.40p 9.19p 9.40p 1796
17/05/2018 9.40p 9.40p 9.40p 9.40p 0
16/05/2018 9.40p 9.40p 8.35p 9.40p 83304
15/05/2018 9.40p 9.40p 9.38p 9.40p 10532
14/05/2018 9.40p 9.40p 9.38p 9.40p 21198
11/05/2018 9.40p 9.40p 9.40p 9.40p 0
10/05/2018 9.40p 9.40p 9.40p 9.40p 0
09/05/2018 9.40p 9.40p 9.40p 9.40p 0
08/05/2018 9.40p 9.40p 9.19p 9.40p 2909
04/05/2018 9.40p 9.40p 9.19p 9.40p 9779
03/05/2018 9.40p 9.42p 9.19p 9.40p 25388
02/05/2018 9.19p 9.44p 8.81p 9.40p 68600
01/05/2018 9.40p 9.40p 8.35p 9.19p 106179
30/04/2018 10.23p 10.48p 10.23p 10.44p 11972
27/04/2018 10.23p 10.23p 10.23p 10.23p 0
26/04/2018 10.23p 10.23p 10.23p 10.23p 0
25/04/2018 10.23p 10.23p 10.23p 10.23p 0
24/04/2018 10.23p 10.23p 10.23p 10.23p 0
23/04/2018 10.23p 10.23p 10.23p 10.23p 0
20/04/2018 10.23p 10.78p 9.77p 10.23p 60938
19/04/2018 10.23p 10.23p 10.23p 10.23p 0
18/04/2018 10.23p 10.23p 9.61p 10.23p 3163
17/04/2018 10.23p 10.23p 9.61p 10.23p 1069
16/04/2018 10.23p 10.23p 9.61p 10.23p 23944
13/04/2018 10.23p 10.23p 10.23p 10.23p 0
12/04/2018 10.23p 10.23p 10.23p 10.23p 0
11/04/2018 10.23p 10.23p 10.23p 10.23p 0
10/04/2018 10.23p 10.23p 10.23p 10.23p 0
09/04/2018 10.23p 10.23p 9.61p 10.23p 17958
06/04/2018 9.61p 10.23p 9.61p 10.23p 36913
05/04/2018 9.61p 9.61p 9.61p 9.61p 0
04/04/2018 9.61p 9.61p 9.61p 9.61p 0
03/04/2018 9.61p 9.61p 9.61p 9.61p 0
29/03/2018 10.44p 10.44p 9.61p 9.61p 0
28/03/2018 10.44p 10.44p 10.44p 10.44p 0
27/03/2018 10.44p 10.44p 10.44p 10.44p 0
26/03/2018 10.44p 10.44p 10.02p 10.44p 1931
23/03/2018 10.86p 10.86p 10.02p 10.44p 28081
22/03/2018 10.86p 10.86p 10.86p 10.86p 0
21/03/2018 10.86p 10.86p 10.52p 10.86p 5986
20/03/2018 10.86p 10.86p 10.86p 10.86p 0
19/03/2018 10.86p 10.86p 10.86p 10.86p 0
16/03/2018 10.86p 10.86p 10.04p 10.86p 332
15/03/2018 10.86p 10.86p 10.86p 10.86p 0
14/03/2018 10.86p 10.86p 10.86p 10.86p 0
13/03/2018 10.86p 10.86p 10.86p 10.86p 0
12/03/2018 10.86p 10.86p 9.61p 10.86p 26937
09/03/2018 10.86p 10.86p 10.86p 10.86p 0
08/03/2018 10.86p 10.86p 10.86p 10.86p 0
07/03/2018 10.86p 10.86p 10.86p 10.86p 0
06/03/2018 10.86p 10.86p 10.02p 10.86p 3855
05/03/2018 10.86p 10.86p 9.97p 10.86p 11972
02/03/2018 10.86p 10.86p 10.86p 10.86p 0
01/03/2018 10.86p 10.86p 10.04p 10.86p 2424
28/02/2018 10.86p 10.86p 10.23p 10.86p 0
27/02/2018 10.44p 10.44p 10.23p 10.23p 0
26/02/2018 12.32p 12.32p 10.02p 10.44p 61445
23/02/2018 12.32p 12.32p 11.69p 12.32p 10763
22/02/2018 12.32p 12.32p 12.32p 12.32p 0
21/02/2018 12.32p 12.32p 11.94p 12.32p 25117
20/02/2018 12.32p 12.48p 11.43p 12.32p 44291
19/02/2018 12.32p 12.32p 11.69p 12.32p 4270
16/02/2018 12.53p 12.53p 12.11p 12.32p 2993
15/02/2018 12.53p 12.53p 12.53p 12.53p 0
14/02/2018 12.53p 12.53p 12.06p 12.53p 11202
13/02/2018 12.53p 12.53p 12.12p 12.53p 6374
12/02/2018 11.28p 13.78p 11.28p 12.53p 633447
09/02/2018 9.61p 12.53p 9.61p 11.28p 91369
08/02/2018 7.73p 10.02p 7.73p 9.19p 187504
07/02/2018 7.73p 7.73p 7.11p 7.73p 187
06/02/2018 7.73p 7.73p 7.73p 7.73p 0
05/02/2018 7.31p 7.93p 7.10p 7.73p 21748
02/02/2018 7.31p 7.31p 7.31p 7.31p 0
01/02/2018 7.31p 8.19p 7.31p 7.31p 66947
31/01/2018 7.31p 7.31p 6.27p 7.31p 9099
30/01/2018 7.31p 7.31p 6.29p 7.31p 2288
29/01/2018 7.31p 7.31p 6.97p 7.31p 545
26/01/2018 7.31p 7.31p 7.31p 7.31p 0
25/01/2018 7.31p 7.31p 7.31p 7.31p 0
24/01/2018 7.31p 7.31p 6.37p 7.31p 3187
23/01/2018 7.31p 7.31p 7.31p 7.31p 0
22/01/2018 7.31p 7.31p 6.29p 7.31p 45590
19/01/2018 7.31p 7.31p 7.31p 7.31p 0
18/01/2018 7.31p 7.31p 7.31p 7.31p 0
17/01/2018 7.31p 7.31p 6.24p 7.31p 131690
16/01/2018 7.31p 7.31p 6.50p 7.31p 176535
15/01/2018 8.77p 8.77p 6.26p 7.31p 345630
12/01/2018 8.77p 8.77p 8.77p 8.77p 0
11/01/2018 8.77p 8.77p 7.13p 8.77p 19155
10/01/2018 8.77p 8.77p 8.77p 8.77p 0
09/01/2018 8.77p 8.77p 7.13p 8.77p 25904
08/01/2018 8.77p 8.77p 8.77p 8.77p 0
05/01/2018 8.77p 8.77p 7.35p 8.77p 86467
04/01/2018 9.40p 9.40p 8.25p 8.77p 64487
03/01/2018 9.40p 9.81p 9.40p 9.40p 433
02/01/2018 9.40p 9.40p 9.40p 9.40p 0
29/12/2017 9.40p 9.40p 9.40p 9.40p 0
28/12/2017 9.40p 9.40p 9.40p 9.40p 0
27/12/2017 9.40p 9.40p 8.77p 9.40p 71831
22/12/2017 9.40p 9.40p 9.40p 9.40p 0
21/12/2017 9.40p 10.34p 9.40p 9.40p 30897
20/12/2017 9.40p 9.40p 8.77p 9.40p 7213
19/12/2017 9.40p 10.34p 9.40p 9.40p 2844
18/12/2017 10.44p 9.40p 9.40p 9.40p 0
15/12/2017 9.40p 9.69p 9.40p 9.40p 23944
14/12/2017 9.40p 9.40p 9.40p 9.40p 0
13/12/2017 9.40p 9.71p 9.40p 9.40p 9630
12/12/2017 9.40p 10.44p 9.40p 9.40p 20531
11/12/2017 9.40p 10.34p 9.40p 9.40p 10044
08/12/2017 9.40p 10.23p 9.40p 9.40p 4764
07/12/2017 10.44p 10.44p 8.35p 9.40p 225144
06/12/2017 11.49p 11.69p 10.55p 11.49p 12637

*Close Price adjusted for both dividends and splits