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
12/12/2025 0.00p 0.00p 0.00p 0.00p 17506080
11/12/2025 0.00p 0.00p 0.00p 0.00p 54601040
10/12/2025 0.00p 0.00p 0.00p 0.00p 376638336
09/12/2025 0.00p 0.00p 0.00p 0.00p 110909256
08/12/2025 0.00p 0.00p 0.00p 0.00p 65625120
05/12/2025 0.00p 0.00p 0.00p 0.00p 182332752
04/12/2025 0.00p 0.00p 0.00p 0.00p 525646208
03/12/2025 0.00p 0.00p 0.00p 0.00p 26160180
02/12/2025 0.00p 0.00p 0.00p 0.00p 224011470
01/12/2025 0.00p 0.00p 0.00p 0.00p 65554417
28/11/2025 0.00p 0.00p 0.00p 0.00p 125879920
27/11/2025 0.00p 0.00p 0.00p 0.00p 32407168
26/11/2025 0.00p 0.00p 0.00p 0.00p 48001716
25/11/2025 0.00p 0.00p 0.00p 0.00p 319645152
24/11/2025 0.00p 0.00p 0.00p 0.00p 51532096
21/11/2025 0.00p 0.00p 0.00p 0.00p 93313792
20/11/2025 0.00p 0.00p 0.00p 0.00p 224593120
19/11/2025 0.00p 0.00p 0.00p 0.00p 108456968
18/11/2025 0.00p 0.01p 0.00p 0.00p 36028640
17/11/2025 0.00p 0.00p 0.00p 0.00p 116797944
14/11/2025 0.00p 0.00p 0.00p 0.00p 40405372
13/11/2025 0.00p 0.01p 0.00p 0.00p 53647464
12/11/2025 0.00p 0.01p 0.00p 0.00p 103529664
11/11/2025 0.00p 0.01p 0.00p 0.00p 645240192
10/11/2025 0.00p 0.00p 0.00p 0.00p 694433088
07/11/2025 0.00p 0.00p 0.00p 0.00p 203467840
06/11/2025 0.01p 0.01p 0.00p 0.00p 577809024
05/11/2025 0.01p 0.01p 0.01p 0.01p 146115424
04/11/2025 0.01p 0.01p 0.01p 0.01p 196872688
03/11/2025 0.01p 0.01p 0.01p 0.01p 79120360
31/10/2025 0.01p 0.01p 0.01p 0.01p 543755584
30/10/2025 0.01p 0.01p 0.01p 0.01p 698251456
29/10/2025 0.01p 0.01p 0.01p 0.01p 354473088
28/10/2025 0.01p 0.01p 0.01p 0.01p 1068564224
27/10/2025 0.01p 0.01p 0.01p 0.01p 2386484480
24/10/2025 0.01p 0.01p 0.01p 0.01p 4282989056
23/10/2025 0.00p 0.02p 0.00p 0.01p 17375588352
22/10/2025 0.00p 0.00p 0.00p 0.00p 0
21/10/2025 0.00p 0.00p 0.00p 0.00p 0
20/10/2025 0.00p 0.00p 0.00p 0.00p 0
17/10/2025 0.00p 0.00p 0.00p 0.00p 0
16/10/2025 0.00p 0.00p 0.00p 0.00p 0
15/10/2025 0.00p 0.00p 0.00p 0.00p 0
14/10/2025 0.00p 0.00p 0.00p 0.00p 0
13/10/2025 0.00p 0.00p 0.00p 0.00p 0
10/10/2025 0.00p 0.00p 0.00p 0.00p 0
09/10/2025 0.00p 0.00p 0.00p 0.00p 0
08/10/2025 0.00p 0.00p 0.00p 0.00p 0
07/10/2025 0.00p 0.00p 0.00p 0.00p 0
06/10/2025 0.00p 0.00p 0.00p 0.00p 0
03/10/2025 0.00p 0.00p 0.00p 0.00p 0
02/10/2025 0.00p 0.00p 0.00p 0.00p 0
01/10/2025 0.00p 0.00p 0.00p 0.00p 0
30/09/2025 0.00p 0.00p 0.00p 0.00p 0
29/09/2025 0.00p 0.00p 0.00p 0.00p 0
26/09/2025 0.00p 0.00p 0.00p 0.00p 0
25/09/2025 0.00p 0.00p 0.00p 0.00p 0
23/09/2025 0.00p 0.00p 0.00p 0.00p 0
22/09/2025 0.00p 0.00p 0.00p 0.00p 0
19/09/2025 0.00p 0.00p 0.00p 0.00p 0
18/09/2025 0.00p 0.00p 0.00p 0.00p 0
17/09/2025 0.00p 0.00p 0.00p 0.00p 0
16/09/2025 0.00p 0.00p 0.00p 0.00p 0
15/09/2025 0.00p 0.00p 0.00p 0.00p 0
12/09/2025 0.00p 0.00p 0.00p 0.00p 0
11/09/2025 0.00p 0.00p 0.00p 0.00p 0
10/09/2025 0.00p 0.00p 0.00p 0.00p 0
09/09/2025 0.00p 0.00p 0.00p 0.00p 0
08/09/2025 0.00p 0.00p 0.00p 0.00p 0
05/09/2025 0.00p 0.00p 0.00p 0.00p 0
04/09/2025 0.00p 0.00p 0.00p 0.00p 0
03/09/2025 0.00p 0.00p 0.00p 0.00p 0
02/09/2025 0.00p 0.00p 0.00p 0.00p 0
01/09/2025 0.00p 0.00p 0.00p 0.00p 0
29/08/2025 0.00p 0.00p 0.00p 0.00p 0
28/08/2025 0.00p 0.00p 0.00p 0.00p 0
27/08/2025 0.00p 0.00p 0.00p 0.00p 0
21/08/2025 0.00p 0.00p 0.00p 0.00p 0
20/08/2025 0.00p 0.00p 0.00p 0.00p 0
19/08/2025 0.00p 0.00p 0.00p 0.00p 0
18/08/2025 0.00p 0.00p 0.00p 0.00p 0
15/08/2025 0.00p 0.00p 0.00p 0.00p 0
14/08/2025 0.00p 0.00p 0.00p 0.00p 0
13/08/2025 0.00p 0.00p 0.00p 0.00p 0
11/08/2025 0.00p 0.00p 0.00p 0.00p 0
08/08/2025 0.00p 0.00p 0.00p 0.00p 0
07/08/2025 0.00p 0.00p 0.00p 0.00p 0
06/08/2025 0.00p 0.00p 0.00p 0.00p 0
05/08/2025 0.00p 0.00p 0.00p 0.00p 0
04/08/2025 0.00p 0.00p 0.00p 0.00p 0
01/08/2025 0.00p 0.00p 0.00p 0.00p 0
30/07/2025 0.00p 0.00p 0.00p 0.00p 0
29/07/2025 0.00p 0.00p 0.00p 0.00p 0
28/07/2025 0.00p 0.00p 0.00p 0.00p 0
25/07/2025 0.00p 0.00p 0.00p 0.00p 0
24/07/2025 0.00p 0.00p 0.00p 0.00p 0
23/07/2025 0.00p 0.00p 0.00p 0.00p 0
22/07/2025 0.00p 0.00p 0.00p 0.00p 0
21/07/2025 0.00p 0.00p 0.00p 0.00p 0
18/07/2025 0.00p 0.00p 0.00p 0.00p 0
17/07/2025 0.00p 0.00p 0.00p 0.00p 0
16/07/2025 0.00p 0.00p 0.00p 0.00p 0
15/07/2025 0.00p 0.00p 0.00p 0.00p 0
14/07/2025 0.00p 0.00p 0.00p 0.00p 0
11/07/2025 0.00p 0.00p 0.00p 0.00p 0
10/07/2025 0.00p 0.00p 0.00p 0.00p 0
09/07/2025 0.00p 0.00p 0.00p 0.00p 0
08/07/2025 0.00p 0.00p 0.00p 0.00p 0
07/07/2025 0.00p 0.00p 0.00p 0.00p 0
04/07/2025 0.00p 0.00p 0.00p 0.00p 0
03/07/2025 0.00p 0.00p 0.00p 0.00p 0
02/07/2025 0.00p 0.00p 0.00p 0.00p 0
01/07/2025 0.00p 0.00p 0.00p 0.00p 0
30/06/2025 0.00p 0.00p 0.00p 0.00p 0
27/06/2025 0.00p 0.00p 0.00p 0.00p 0
26/06/2025 0.00p 0.00p 0.00p 0.00p 0
25/06/2025 0.00p 0.00p 0.00p 0.00p 0
24/06/2025 0.00p 0.00p 0.00p 0.00p 0
23/06/2025 0.00p 0.00p 0.00p 0.00p 0
20/06/2025 0.00p 0.00p 0.00p 0.00p 0
19/06/2025 0.00p 0.00p 0.00p 0.00p 0
18/06/2025 0.00p 0.00p 0.00p 0.00p 0
17/06/2025 0.00p 0.00p 0.00p 0.00p 0
16/06/2025 0.00p 0.00p 0.00p 0.00p 0
13/06/2025 0.00p 0.00p 0.00p 0.00p 0
12/06/2025 0.00p 0.00p 0.00p 0.00p 0
11/06/2025 0.00p 0.00p 0.00p 0.00p 0
10/06/2025 0.00p 0.00p 0.00p 0.00p 0
09/06/2025 0.00p 0.00p 0.00p 0.00p 0
06/06/2025 0.00p 0.00p 0.00p 0.00p 0
05/06/2025 0.00p 0.00p 0.00p 0.00p 0
04/06/2025 0.00p 0.00p 0.00p 0.00p 0
03/06/2025 0.00p 0.00p 0.00p 0.00p 0
02/06/2025 0.00p 0.00p 0.00p 0.00p 0
30/05/2025 0.00p 0.00p 0.00p 0.00p 0
29/05/2025 0.00p 0.00p 0.00p 0.00p 0
28/05/2025 0.00p 0.00p 0.00p 0.00p 0
27/05/2025 0.00p 0.00p 0.00p 0.00p 0
23/05/2025 0.00p 0.00p 0.00p 0.00p 0
22/05/2025 0.00p 0.00p 0.00p 0.00p 0
21/05/2025 0.00p 0.00p 0.00p 0.00p 0
20/05/2025 0.00p 0.00p 0.00p 0.00p 0
19/05/2025 0.00p 0.00p 0.00p 0.00p 0
16/05/2025 0.00p 0.00p 0.00p 0.00p 0
15/05/2025 0.00p 0.00p 0.00p 0.00p 0
14/05/2025 0.00p 0.00p 0.00p 0.00p 0
13/05/2025 0.00p 0.00p 0.00p 0.00p 0
12/05/2025 0.00p 0.00p 0.00p 0.00p 0
09/05/2025 0.00p 0.00p 0.00p 0.00p 0
08/05/2025 0.00p 0.00p 0.00p 0.00p 0
07/05/2025 0.00p 0.00p 0.00p 0.00p 0
06/05/2025 0.00p 0.00p 0.00p 0.00p 0
02/05/2025 0.00p 0.00p 0.00p 0.00p 0
01/05/2025 0.00p 0.00p 0.00p 0.00p 0
30/04/2025 0.00p 0.00p 0.00p 0.00p 334970720
29/04/2025 0.00p 0.00p 0.00p 0.00p 910843392
28/04/2025 0.00p 0.00p 0.00p 0.00p 982508992
25/04/2025 0.01p 0.01p 0.00p 0.00p 187262960
24/04/2025 0.01p 0.01p 0.00p 0.00p 262229488
23/04/2025 0.01p 0.01p 0.00p 0.00p 324178368
22/04/2025 0.01p 0.01p 0.00p 0.00p 225163552
17/04/2025 0.00p 0.00p 0.00p 0.00p 187902434
16/04/2025 0.00p 0.01p 0.00p 0.00p 358026272
15/04/2025 0.01p 0.01p 0.00p 0.00p 678444672
14/04/2025 0.00p 0.01p 0.00p 0.00p 158860384
11/04/2025 0.01p 0.01p 0.00p 0.00p 221098144
10/04/2025 0.00p 0.01p 0.00p 0.00p 549297984
09/04/2025 0.00p 0.01p 0.00p 0.00p 474988736
08/04/2025 0.00p 0.01p 0.00p 0.00p 2837124864
07/04/2025 0.00p 0.01p 0.00p 0.00p 2011666944
04/04/2025 0.00p 0.00p 0.00p 0.00p 107200320
03/04/2025 0.00p 0.00p 0.00p 0.00p 126688088
02/04/2025 0.00p 0.00p 0.00p 0.00p 434451072
01/04/2025 0.00p 0.00p 0.00p 0.00p 173038288
31/03/2025 0.00p 0.00p 0.00p 0.00p 114691864
28/03/2025 0.00p 0.00p 0.00p 0.00p 155256752
27/03/2025 0.00p 0.00p 0.00p 0.00p 129137624
26/03/2025 0.00p 0.00p 0.00p 0.00p 239316432
25/03/2025 0.00p 0.00p 0.00p 0.00p 108438744
24/03/2025 0.00p 0.00p 0.00p 0.00p 124162456
21/03/2025 0.00p 0.01p 0.00p 0.00p 190891584
20/03/2025 0.00p 0.00p 0.00p 0.00p 201504640
19/03/2025 0.00p 0.00p 0.00p 0.00p 245740064
18/03/2025 0.00p 0.00p 0.00p 0.00p 66330368
17/03/2025 0.00p 0.00p 0.00p 0.00p 217283136
14/03/2025 0.00p 0.00p 0.00p 0.00p 188864736
13/03/2025 0.00p 0.00p 0.00p 0.00p 340555456
12/03/2025 0.00p 0.00p 0.00p 0.00p 123455376
11/03/2025 0.00p 0.00p 0.00p 0.00p 190791472
10/03/2025 0.00p 0.00p 0.00p 0.00p 217781760
07/03/2025 0.00p 0.00p 0.00p 0.00p 322251552
06/03/2025 0.00p 0.00p 0.00p 0.00p 375646144
05/03/2025 0.00p 0.00p 0.00p 0.00p 210015536
04/03/2025 0.00p 0.00p 0.00p 0.00p 60236524
03/03/2025 0.00p 0.00p 0.00p 0.00p 621846336
28/02/2025 0.00p 0.00p 0.00p 0.00p 53498876
27/02/2025 0.00p 0.00p 0.00p 0.00p 163204624
26/02/2025 0.00p 0.00p 0.00p 0.00p 295452160
25/02/2025 0.00p 0.00p 0.00p 0.00p 305206272
24/02/2025 0.00p 0.01p 0.00p 0.00p 808098304

*Close Price adjusted for both dividends and splits