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
20/02/2025 0.00p 0.00p 0.00p 0.00p 1129210752
19/02/2025 0.00p 0.00p 0.00p 0.00p 1159858560
18/02/2025 0.00p 0.01p 0.00p 0.00p 1308029056
17/02/2025 0.01p 0.01p 0.00p 0.00p 4884995584
14/02/2025 0.00p 0.01p 0.00p 0.01p 10283683840
13/02/2025 0.00p 0.00p 0.00p 0.00p 2610292736
12/02/2025 0.00p 0.00p 0.00p 0.00p 653221440
11/02/2025 0.00p 0.00p 0.00p 0.00p 688179712
10/02/2025 0.00p 0.00p 0.00p 0.00p 1028418176
07/02/2025 0.00p 0.00p 0.00p 0.00p 664142400
06/02/2025 0.00p 0.00p 0.00p 0.00p 757426496
05/02/2025 0.00p 0.00p 0.00p 0.00p 180089760
04/02/2025 0.00p 0.00p 0.00p 0.00p 366502912
03/02/2025 0.00p 0.00p 0.00p 0.00p 334292832
31/01/2025 0.00p 0.00p 0.00p 0.00p 371717344
30/01/2025 0.00p 0.00p 0.00p 0.00p 87842816
29/01/2025 0.00p 0.00p 0.00p 0.00p 144242960
28/01/2025 0.00p 0.00p 0.00p 0.00p 51285284
27/01/2025 0.00p 0.00p 0.00p 0.00p 304820768
24/01/2025 0.00p 0.00p 0.00p 0.00p 186896464
23/01/2025 0.00p 0.00p 0.00p 0.00p 1080364928
22/01/2025 0.00p 0.00p 0.00p 0.00p 312018880
21/01/2025 0.00p 0.00p 0.00p 0.00p 220428256
20/01/2025 0.00p 0.00p 0.00p 0.00p 332427136
17/01/2025 0.00p 0.00p 0.00p 0.00p 548950912
16/01/2025 0.00p 0.00p 0.00p 0.00p 283484768
15/01/2025 0.00p 0.00p 0.00p 0.00p 279929600
14/01/2025 0.00p 0.00p 0.00p 0.00p 335151680
13/01/2025 0.00p 0.00p 0.00p 0.00p 133235504
10/01/2025 0.00p 0.00p 0.00p 0.00p 145577200
09/01/2025 0.00p 0.00p 0.00p 0.00p 113286280
08/01/2025 0.00p 0.00p 0.00p 0.00p 560774016
07/01/2025 0.00p 0.00p 0.00p 0.00p 174322400
06/01/2025 0.00p 0.00p 0.00p 0.00p 1136561280
03/01/2025 0.00p 0.00p 0.00p 0.00p 149071328
02/01/2025 0.00p 0.00p 0.00p 0.00p 258180448
31/12/2024 0.00p 0.00p 0.00p 0.00p 168543992
30/12/2024 0.00p 0.00p 0.00p 0.00p 492618176
27/12/2024 0.00p 0.00p 0.00p 0.00p 546873856
24/12/2024 0.00p 0.00p 0.00p 0.00p 42631427
23/12/2024 0.00p 0.00p 0.00p 0.00p 44491644
20/12/2024 0.00p 0.00p 0.00p 0.00p 107143856
19/12/2024 0.00p 0.00p 0.00p 0.00p 63873712
18/12/2024 0.00p 0.00p 0.00p 0.00p 125968672
17/12/2024 0.00p 0.00p 0.00p 0.00p 1414518016
16/12/2024 0.00p 0.01p 0.00p 0.00p 2280563200
13/12/2024 0.00p 0.00p 0.00p 0.00p 128064608
12/12/2024 0.00p 0.00p 0.00p 0.00p 356641312
11/12/2024 0.00p 0.01p 0.00p 0.00p 664575104
10/12/2024 0.01p 0.01p 0.00p 0.00p 1854378624
09/12/2024 0.00p 0.01p 0.00p 0.00p 7967178752
06/12/2024 0.00p 0.00p 0.00p 0.00p 2212282368
05/12/2024 0.00p 0.00p 0.00p 0.00p 80772264
04/12/2024 0.00p 0.00p 0.00p 0.00p 79680016
03/12/2024 0.00p 0.00p 0.00p 0.00p 1082931200
02/12/2024 0.00p 0.00p 0.00p 0.00p 203517936
29/11/2024 0.00p 0.00p 0.00p 0.00p 138658528
28/11/2024 0.00p 0.00p 0.00p 0.00p 2626233088
27/11/2024 0.00p 0.00p 0.00p 0.00p 250153648
26/11/2024 0.00p 0.00p 0.00p 0.00p 9977102
25/11/2024 0.00p 0.00p 0.00p 0.00p 182612624
22/11/2024 0.00p 0.00p 0.00p 0.00p 20873444
21/11/2024 0.00p 0.00p 0.00p 0.00p 136864928
20/11/2024 0.00p 0.00p 0.00p 0.00p 103385400
19/11/2024 0.00p 0.00p 0.00p 0.00p 153313488
18/11/2024 0.00p 0.00p 0.00p 0.00p 119814888
15/11/2024 0.00p 0.00p 0.00p 0.00p 120470376
14/11/2024 0.00p 0.00p 0.00p 0.00p 81913384
13/11/2024 0.00p 0.00p 0.00p 0.00p 142711616
12/11/2024 0.00p 0.00p 0.00p 0.00p 160865552
11/11/2024 0.00p 0.00p 0.00p 0.00p 190099760
08/11/2024 0.00p 0.00p 0.00p 0.00p 489181856
07/11/2024 0.00p 0.00p 0.00p 0.00p 610706432
06/11/2024 0.00p 0.00p 0.00p 0.00p 705255488
05/11/2024 0.00p 0.00p 0.00p 0.00p 192439600
04/11/2024 0.00p 0.00p 0.00p 0.00p 149358400
01/11/2024 0.00p 0.00p 0.00p 0.00p 142168848
31/10/2024 0.00p 0.00p 0.00p 0.00p 250384240
30/10/2024 0.00p 0.00p 0.00p 0.00p 106807512
29/10/2024 0.00p 0.00p 0.00p 0.00p 111501504
28/10/2024 0.00p 0.00p 0.00p 0.00p 422068000
25/10/2024 0.00p 0.00p 0.00p 0.00p 70883032
24/10/2024 0.00p 0.00p 0.00p 0.00p 367090848
23/10/2024 0.01p 0.01p 0.00p 0.00p 120660944
22/10/2024 0.00p 0.00p 0.00p 0.00p 290552576
21/10/2024 0.00p 0.01p 0.00p 0.00p 3070260992
18/10/2024 0.01p 0.01p 0.00p 0.00p 132152408
17/10/2024 0.00p 0.00p 0.00p 0.00p 121340408
16/10/2024 0.01p 0.01p 0.00p 0.00p 206460128
15/10/2024 0.00p 0.00p 0.00p 0.00p 1465223168
14/10/2024 0.00p 0.00p 0.00p 0.00p 402618912
11/10/2024 0.00p 0.01p 0.00p 0.00p 547067328
10/10/2024 0.00p 0.01p 0.00p 0.00p 341155072
09/10/2024 0.00p 0.01p 0.00p 0.00p 3056354304
08/10/2024 0.01p 0.01p 0.00p 0.01p 175798640
07/10/2024 0.01p 0.01p 0.00p 0.01p 277079520
04/10/2024 0.00p 0.01p 0.00p 0.01p 427138432
03/10/2024 0.00p 0.01p 0.00p 0.00p 498088800
02/10/2024 0.00p 0.01p 0.00p 0.00p 203819456
01/10/2024 0.00p 0.01p 0.00p 0.00p 807820096
30/09/2024 0.00p 0.01p 0.00p 0.00p 556504896
27/09/2024 0.01p 0.01p 0.00p 0.00p 736435200
26/09/2024 0.00p 0.01p 0.00p 0.00p 4382934528
25/09/2024 0.00p 0.01p 0.00p 0.00p 4611066880
24/09/2024 0.01p 0.01p 0.01p 0.01p 218106624
23/09/2024 0.01p 0.01p 0.01p 0.01p 474478560
20/09/2024 0.01p 0.01p 0.01p 0.01p 97440480
19/09/2024 0.01p 0.01p 0.01p 0.01p 91113504
18/09/2024 0.01p 0.01p 0.01p 0.01p 155214784
17/09/2024 0.01p 0.01p 0.01p 0.01p 125840960
16/09/2024 0.01p 0.01p 0.01p 0.01p 102904528
13/09/2024 0.01p 0.01p 0.01p 0.01p 354490624
12/09/2024 0.01p 0.01p 0.01p 0.01p 61229968
11/09/2024 0.01p 0.01p 0.01p 0.01p 66018844
10/09/2024 0.01p 0.01p 0.01p 0.01p 331967616
09/09/2024 0.01p 0.01p 0.01p 0.01p 20332288
06/09/2024 0.01p 0.01p 0.01p 0.01p 223152464
05/09/2024 0.01p 0.01p 0.01p 0.01p 179101616
04/09/2024 0.01p 0.01p 0.01p 0.01p 112837104
03/09/2024 0.01p 0.01p 0.01p 0.01p 247215600
02/09/2024 0.01p 0.01p 0.01p 0.01p 1002563852
30/08/2024 0.01p 0.01p 0.01p 0.01p 314061056
29/08/2024 0.01p 0.01p 0.01p 0.01p 807003712
28/08/2024 0.01p 0.01p 0.01p 0.01p 1785187328
27/08/2024 0.01p 0.01p 0.01p 0.01p 858697024
23/08/2024 0.01p 0.01p 0.01p 0.01p 229537824
22/08/2024 0.01p 0.01p 0.01p 0.01p 151403264
21/08/2024 0.01p 0.01p 0.01p 0.01p 278028192
20/08/2024 0.01p 0.01p 0.01p 0.01p 166844432
19/08/2024 0.01p 0.01p 0.01p 0.01p 99491584
16/08/2024 0.01p 0.01p 0.01p 0.01p 406522944
15/08/2024 0.01p 0.01p 0.01p 0.01p 1176354816
14/08/2024 0.01p 0.01p 0.01p 0.01p 146629776
13/08/2024 0.01p 0.01p 0.01p 0.01p 165632624
12/08/2024 0.01p 0.01p 0.01p 0.01p 117353184
09/08/2024 0.01p 0.01p 0.01p 0.01p 645170752
08/08/2024 0.01p 0.01p 0.01p 0.01p 315220608
07/08/2024 0.01p 0.01p 0.01p 0.01p 386527808
06/08/2024 0.01p 0.01p 0.01p 0.01p 170796480
05/08/2024 0.01p 0.01p 0.01p 0.01p 714178048
02/08/2024 0.01p 0.01p 0.01p 0.01p 172486448
01/08/2024 0.01p 0.01p 0.01p 0.01p 356878976
31/07/2024 0.01p 0.01p 0.01p 0.01p 214886672
30/07/2024 0.01p 0.01p 0.01p 0.01p 99193912
29/07/2024 0.01p 0.01p 0.01p 0.01p 1369313920
26/07/2024 0.01p 0.01p 0.01p 0.01p 1074637056
25/07/2024 0.01p 0.01p 0.01p 0.01p 248593440
24/07/2024 0.01p 0.02p 0.01p 0.01p 270158464
23/07/2024 0.01p 0.02p 0.01p 0.01p 679633728
22/07/2024 0.01p 0.01p 0.01p 0.01p 2256680704
19/07/2024 0.01p 0.02p 0.01p 0.01p 1151907456
18/07/2024 0.01p 0.01p 0.01p 0.01p 263627264
17/07/2024 0.01p 0.01p 0.01p 0.01p 117629496
16/07/2024 0.01p 0.01p 0.01p 0.01p 222295648
15/07/2024 0.01p 0.02p 0.01p 0.01p 219865216
12/07/2024 0.01p 0.02p 0.01p 0.01p 122346344
11/07/2024 0.02p 0.02p 0.01p 0.01p 36680272
10/07/2024 0.02p 0.02p 0.01p 0.02p 240619440
09/07/2024 0.02p 0.02p 0.01p 0.01p 82821944
08/07/2024 0.02p 0.02p 0.01p 0.02p 94981352
05/07/2024 0.02p 0.02p 0.01p 0.01p 141605792
04/07/2024 0.02p 0.02p 0.01p 0.01p 152458064
03/07/2024 0.01p 0.02p 0.01p 0.02p 132715600
02/07/2024 0.01p 0.02p 0.01p 0.02p 939010560
01/07/2024 0.01p 0.02p 0.01p 0.01p 1103856896
28/06/2024 0.01p 0.02p 0.01p 0.01p 173595984
27/06/2024 0.01p 0.02p 0.01p 0.01p 676015808
26/06/2024 0.01p 0.02p 0.01p 0.01p 487732544
25/06/2024 0.01p 0.01p 0.01p 0.01p 90510176
24/06/2024 0.01p 0.02p 0.01p 0.01p 191225088
21/06/2024 0.02p 0.02p 0.01p 0.01p 174754224
20/06/2024 0.02p 0.02p 0.01p 0.02p 173669984
19/06/2024 0.01p 0.02p 0.01p 0.02p 376145248
18/06/2024 0.01p 0.02p 0.01p 0.01p 442045856
17/06/2024 0.01p 0.02p 0.01p 0.01p 157460864
14/06/2024 0.01p 0.02p 0.01p 0.02p 484547296
13/06/2024 0.01p 0.02p 0.01p 0.02p 112360272
12/06/2024 0.02p 0.02p 0.01p 0.01p 1313651072
11/06/2024 0.01p 0.02p 0.01p 0.01p 330193248
10/06/2024 0.02p 0.02p 0.01p 0.01p 1844661888
07/06/2024 0.02p 0.02p 0.02p 0.02p 315232800
06/06/2024 0.02p 0.02p 0.02p 0.02p 52535976
05/06/2024 0.02p 0.02p 0.02p 0.02p 227423104
04/06/2024 0.02p 0.02p 0.02p 0.02p 760787584
03/06/2024 0.02p 0.02p 0.02p 0.02p 2528301824
31/05/2024 0.02p 0.02p 0.02p 0.02p 144641296
30/05/2024 0.02p 0.02p 0.02p 0.02p 520273248
29/05/2024 0.02p 0.02p 0.02p 0.02p 78979488
28/05/2024 0.02p 0.02p 0.02p 0.02p 431627904
24/05/2024 0.02p 0.02p 0.02p 0.02p 112789721
23/05/2024 0.02p 0.02p 0.02p 0.02p 165518736
22/05/2024 0.02p 0.02p 0.02p 0.02p 199906400
21/05/2024 0.02p 0.02p 0.02p 0.02p 256240064
20/05/2024 0.02p 0.02p 0.02p 0.02p 355198080
17/05/2024 0.02p 0.02p 0.02p 0.02p 1661102464
16/05/2024 0.02p 0.02p 0.02p 0.02p 597892672
15/05/2024 0.02p 0.02p 0.02p 0.02p 1799100800
14/05/2024 0.03p 0.03p 0.02p 0.02p 412398208
13/05/2024 0.03p 0.03p 0.02p 0.03p 204770112
10/05/2024 0.02p 0.03p 0.02p 0.03p 449232192

*Close Price adjusted for both dividends and splits