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
30/12/2021 0.21p 0.24p 0.19p 0.22p 423395008
29/12/2021 0.19p 0.23p 0.19p 0.22p 551319296
28/12/2021 0.20p 0.20p 0.19p 0.19p 101186931
27/12/2021 0.20p 0.20p 0.19p 0.19p 101186931
24/12/2021 0.20p 0.20p 0.19p 0.19p 101186928
23/12/2021 0.20p 0.21p 0.18p 0.20p 257726432
22/12/2021 0.16p 0.21p 0.15p 0.19p 965682944
21/12/2021 0.13p 0.16p 0.13p 0.15p 199122784
20/12/2021 0.14p 0.14p 0.13p 0.13p 257694544
17/12/2021 0.14p 0.15p 0.13p 0.14p 143968656
16/12/2021 0.14p 0.14p 0.13p 0.14p 136604624
15/12/2021 0.15p 0.15p 0.13p 0.14p 162294704
14/12/2021 0.15p 0.15p 0.14p 0.14p 170636192
13/12/2021 0.15p 0.15p 0.13p 0.14p 259346352
10/12/2021 0.15p 0.15p 0.14p 0.15p 117473488
09/12/2021 0.15p 0.16p 0.14p 0.15p 185843232
08/12/2021 0.14p 0.16p 0.14p 0.15p 181309952
07/12/2021 0.12p 0.15p 0.12p 0.14p 324165536
06/12/2021 0.16p 0.16p 0.15p 0.16p 175695072
03/12/2021 0.16p 0.17p 0.15p 0.16p 117150352
02/12/2021 0.16p 0.17p 0.15p 0.16p 92715936
01/12/2021 0.15p 0.17p 0.15p 0.16p 378644032
30/11/2021 0.15p 0.15p 0.13p 0.15p 335429952
29/11/2021 0.15p 0.16p 0.14p 0.15p 201171456
26/11/2021 0.16p 0.16p 0.14p 0.16p 207028528
25/11/2021 0.17p 0.17p 0.15p 0.16p 100959016
24/11/2021 0.17p 0.17p 0.16p 0.16p 114323968
23/11/2021 0.16p 0.20p 0.16p 0.17p 668175488
22/11/2021 0.17p 0.17p 0.16p 0.16p 118921960
19/11/2021 0.17p 0.18p 0.16p 0.17p 125194872
18/11/2021 0.16p 0.18p 0.16p 0.17p 399504864
17/11/2021 0.17p 0.17p 0.15p 0.16p 157722848
16/11/2021 0.16p 0.18p 0.16p 0.17p 332483424
15/11/2021 0.19p 0.19p 0.16p 0.16p 440217152
12/11/2021 0.18p 0.19p 0.17p 0.19p 387715008
11/11/2021 0.14p 0.22p 0.14p 0.17p 1544500096
10/11/2021 0.24p 0.24p 0.23p 0.23p 95067400
09/11/2021 0.24p 0.24p 0.23p 0.24p 124424848
08/11/2021 0.24p 0.24p 0.23p 0.24p 115869288
05/11/2021 0.25p 0.25p 0.23p 0.24p 72206760
04/11/2021 0.24p 0.25p 0.24p 0.24p 100164736
03/11/2021 0.25p 0.25p 0.23p 0.23p 154809552
02/11/2021 0.25p 0.25p 0.24p 0.25p 141068432
01/11/2021 0.25p 0.26p 0.24p 0.25p 265657680
29/10/2021 0.25p 0.25p 0.24p 0.24p 110367016
28/10/2021 0.25p 0.25p 0.25p 0.25p 224230320
27/10/2021 0.24p 0.25p 0.23p 0.24p 112817664
26/10/2021 0.25p 0.25p 0.24p 0.24p 125286088
25/10/2021 0.26p 0.26p 0.24p 0.25p 74811664
22/10/2021 0.26p 0.26p 0.25p 0.25p 70363784
21/10/2021 0.26p 0.26p 0.25p 0.26p 56613404
20/10/2021 0.26p 0.26p 0.25p 0.26p 91415928
19/10/2021 0.26p 0.26p 0.26p 0.26p 100546856
18/10/2021 0.25p 0.27p 0.25p 0.27p 170191200
15/10/2021 0.26p 0.26p 0.24p 0.25p 148747136
14/10/2021 0.26p 0.26p 0.25p 0.26p 87482568
13/10/2021 0.25p 0.26p 0.25p 0.26p 79440760
12/10/2021 0.26p 0.27p 0.25p 0.25p 85461984
11/10/2021 0.25p 0.27p 0.24p 0.26p 221799168
08/10/2021 0.25p 0.26p 0.24p 0.24p 136018640
07/10/2021 0.23p 0.28p 0.22p 0.26p 636228672
06/10/2021 0.22p 0.24p 0.22p 0.22p 73231352
05/10/2021 0.23p 0.23p 0.22p 0.23p 70284272
04/10/2021 0.22p 0.23p 0.22p 0.23p 194590016
01/10/2021 0.23p 0.23p 0.20p 0.22p 370047488
30/09/2021 0.26p 0.26p 0.23p 0.23p 327758048
29/09/2021 0.26p 0.26p 0.25p 0.26p 116792528
28/09/2021 0.26p 0.26p 0.25p 0.25p 131025120
27/09/2021 0.26p 0.27p 0.26p 0.26p 160393232
24/09/2021 0.26p 0.26p 0.25p 0.26p 199344128
23/09/2021 0.26p 0.27p 0.25p 0.26p 181414240
22/09/2021 0.25p 0.26p 0.23p 0.26p 331799520
21/09/2021 0.24p 0.26p 0.24p 0.25p 246900288
20/09/2021 0.26p 0.26p 0.25p 0.25p 384167648
17/09/2021 0.26p 0.26p 0.25p 0.26p 218009168
16/09/2021 0.27p 0.27p 0.26p 0.26p 281516096
15/09/2021 0.27p 0.28p 0.26p 0.27p 238893024
14/09/2021 0.26p 0.27p 0.26p 0.27p 207493808
13/09/2021 0.27p 0.27p 0.26p 0.26p 261989008
10/09/2021 0.27p 0.28p 0.27p 0.27p 183819664
09/09/2021 0.28p 0.28p 0.26p 0.27p 129764392
08/09/2021 0.27p 0.28p 0.26p 0.27p 487869216
07/09/2021 0.28p 0.29p 0.26p 0.27p 410794176
06/09/2021 0.30p 0.30p 0.28p 0.28p 183052144
03/09/2021 0.30p 0.30p 0.29p 0.29p 245920416
02/09/2021 0.29p 0.34p 0.29p 0.30p 644170432
01/09/2021 0.31p 0.31p 0.28p 0.28p 514510048
31/08/2021 0.38p 0.38p 0.28p 0.31p 1235167872
30/08/2021 0.37p 0.39p 0.35p 0.37p 397223955
27/08/2021 0.37p 0.39p 0.35p 0.37p 397223968
26/08/2021 0.36p 0.37p 0.35p 0.37p 375782528
25/08/2021 0.35p 0.37p 0.35p 0.36p 279191616
24/08/2021 0.35p 0.36p 0.34p 0.35p 181143120
23/08/2021 0.33p 0.37p 0.33p 0.34p 286086176
20/08/2021 0.34p 0.35p 0.32p 0.33p 201237888
19/08/2021 0.31p 0.36p 0.31p 0.34p 468698240
18/08/2021 0.33p 0.33p 0.30p 0.31p 192418928
17/08/2021 0.34p 0.34p 0.30p 0.33p 312742592
16/08/2021 0.37p 0.39p 0.33p 0.34p 453182944
13/08/2021 0.41p 0.49p 0.33p 0.37p 1338184960
12/08/2021 0.29p 0.42p 0.28p 0.42p 895700096
11/08/2021 0.27p 0.29p 0.26p 0.28p 231216576
10/08/2021 0.26p 0.28p 0.26p 0.27p 317459872
09/08/2021 0.25p 0.28p 0.25p 0.26p 459013536
06/08/2021 0.26p 0.26p 0.24p 0.25p 199690624
05/08/2021 0.25p 0.26p 0.24p 0.26p 258970864
04/08/2021 0.25p 0.26p 0.23p 0.25p 339936800
03/08/2021 0.26p 0.26p 0.24p 0.25p 182611120
02/08/2021 0.27p 0.27p 0.25p 0.26p 230940720
30/07/2021 0.31p 0.32p 0.26p 0.27p 462146400
29/07/2021 0.25p 0.30p 0.25p 0.30p 521155520
28/07/2021 0.28p 0.28p 0.24p 0.25p 884242368
27/07/2021 0.29p 0.29p 0.28p 0.28p 349865152
26/07/2021 0.30p 0.30p 0.28p 0.29p 398103616
23/07/2021 0.31p 0.32p 0.29p 0.29p 202781168
22/07/2021 0.32p 0.33p 0.30p 0.31p 506942720
21/07/2021 0.32p 0.32p 0.31p 0.32p 139211024
20/07/2021 0.32p 0.33p 0.32p 0.32p 69656656
19/07/2021 0.32p 0.33p 0.32p 0.32p 83443552
16/07/2021 0.32p 0.33p 0.31p 0.32p 185149408
15/07/2021 0.33p 0.33p 0.31p 0.31p 237648720
14/07/2021 0.33p 0.33p 0.31p 0.32p 158287312
13/07/2021 0.34p 0.34p 0.31p 0.33p 291916640
12/07/2021 0.36p 0.36p 0.33p 0.33p 264892928
09/07/2021 0.37p 0.37p 0.35p 0.36p 145309184
08/07/2021 0.37p 0.38p 0.36p 0.37p 54662188
07/07/2021 0.38p 0.39p 0.36p 0.37p 91721032
06/07/2021 0.38p 0.40p 0.37p 0.38p 179788160
05/07/2021 0.37p 0.39p 0.37p 0.38p 69192640
02/07/2021 0.37p 0.38p 0.35p 0.37p 97081560
01/07/2021 0.38p 0.38p 0.36p 0.38p 55031204
30/06/2021 0.38p 0.40p 0.38p 0.38p 168935872
29/06/2021 0.37p 0.40p 0.36p 0.39p 201429072
28/06/2021 0.37p 0.37p 0.33p 0.36p 139421696
25/06/2021 0.35p 0.38p 0.34p 0.37p 137713536
24/06/2021 0.36p 0.37p 0.34p 0.37p 65706904
23/06/2021 0.34p 0.36p 0.33p 0.36p 106767280
22/06/2021 0.36p 0.36p 0.33p 0.34p 169260528
21/06/2021 0.36p 0.37p 0.36p 0.36p 105996024
18/06/2021 0.34p 0.37p 0.34p 0.37p 159244288
17/06/2021 0.35p 0.36p 0.32p 0.34p 403080256
16/06/2021 0.40p 0.40p 0.33p 0.35p 511587584
15/06/2021 0.40p 0.40p 0.38p 0.40p 100402000
14/06/2021 0.40p 0.40p 0.38p 0.40p 101689360
11/06/2021 0.40p 0.43p 0.39p 0.40p 170927584
10/06/2021 0.40p 0.41p 0.39p 0.41p 125024312
09/06/2021 0.41p 0.41p 0.38p 0.40p 181909008
08/06/2021 0.41p 0.43p 0.39p 0.40p 180435294
07/06/2021 0.41p 0.42p 0.40p 0.41p 126113744
04/06/2021 0.43p 0.44p 0.36p 0.41p 320748512
03/06/2021 0.44p 0.45p 0.41p 0.43p 120505752
02/06/2021 0.44p 0.47p 0.43p 0.44p 260476224
01/06/2021 0.42p 0.43p 0.41p 0.43p 109897408
31/05/2021 0.42p 0.43p 0.41p 0.41p 117192944
28/05/2021 0.42p 0.43p 0.41p 0.41p 117192944
27/05/2021 0.42p 0.45p 0.41p 0.42p 139332816
26/05/2021 0.42p 0.47p 0.41p 0.42p 452527744
25/05/2021 0.40p 0.42p 0.39p 0.40p 101593968
24/05/2021 0.41p 0.42p 0.39p 0.40p 123004528
21/05/2021 0.41p 0.42p 0.39p 0.40p 228452992
20/05/2021 0.41p 0.42p 0.38p 0.41p 174395232
19/05/2021 0.45p 0.46p 0.40p 0.41p 199931488
18/05/2021 0.44p 0.47p 0.44p 0.45p 273841696
17/05/2021 0.41p 0.47p 0.41p 0.44p 309971712
14/05/2021 0.37p 0.42p 0.36p 0.42p 330144064
13/05/2021 0.36p 0.37p 0.33p 0.36p 147613696
12/05/2021 0.33p 0.37p 0.33p 0.36p 246707952
11/05/2021 0.34p 0.34p 0.32p 0.33p 304335072
10/05/2021 0.36p 0.36p 0.33p 0.34p 237692592
07/05/2021 0.36p 0.36p 0.34p 0.35p 258600496
06/05/2021 0.36p 0.37p 0.35p 0.36p 142165520
05/05/2021 0.36p 0.39p 0.35p 0.37p 230735360
04/05/2021 0.38p 0.39p 0.35p 0.36p 290447264
03/05/2021 0.36p 0.39p 0.35p 0.38p 249612611
30/04/2021 0.36p 0.39p 0.35p 0.38p 249612608
29/04/2021 0.37p 0.38p 0.34p 0.37p 144619872
28/04/2021 0.37p 0.39p 0.36p 0.37p 185212080
27/04/2021 0.37p 0.38p 0.35p 0.36p 215411424
26/04/2021 0.38p 0.39p 0.36p 0.38p 252297776
23/04/2021 0.38p 0.39p 0.34p 0.38p 426622336
22/04/2021 0.38p 0.42p 0.37p 0.42p 172038864
21/04/2021 0.38p 0.39p 0.37p 0.38p 157038336
20/04/2021 0.39p 0.39p 0.37p 0.38p 225891808
19/04/2021 0.41p 0.42p 0.38p 0.40p 352049792
16/04/2021 0.39p 0.43p 0.38p 0.40p 385029120
15/04/2021 0.40p 0.42p 0.38p 0.39p 316196768
14/04/2021 0.35p 0.43p 0.32p 0.40p 710669824
13/04/2021 0.38p 0.39p 0.34p 0.35p 440670368
12/04/2021 0.40p 0.40p 0.36p 0.38p 636872697
09/04/2021 0.41p 0.42p 0.39p 0.40p 352693952
08/04/2021 0.42p 0.43p 0.40p 0.42p 332326976
07/04/2021 0.41p 0.45p 0.40p 0.42p 546940928
06/04/2021 0.39p 0.44p 0.39p 0.42p 980752384
05/04/2021 0.58p 0.58p 0.32p 0.40p 2725565535
02/04/2021 0.58p 0.58p 0.32p 0.40p 2725565535
01/04/2021 0.58p 0.58p 0.32p 0.40p 2725365504
31/03/2021 0.59p 0.61p 0.56p 0.58p 446883200
30/03/2021 0.57p 0.61p 0.55p 0.59p 349643968
29/03/2021 0.58p 0.58p 0.55p 0.57p 209787872
26/03/2021 0.58p 0.61p 0.57p 0.58p 158637856

*Close Price adjusted for both dividends and splits