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
25/03/2021 0.60p 0.63p 0.56p 0.57p 204242800
24/03/2021 0.58p 0.64p 0.56p 0.60p 290721120
23/03/2021 0.55p 0.59p 0.55p 0.57p 168808160
22/03/2021 0.58p 0.59p 0.53p 0.56p 255155680
19/03/2021 0.61p 0.62p 0.55p 0.57p 353904832
18/03/2021 0.52p 0.58p 0.52p 0.56p 353080704
17/03/2021 0.52p 0.53p 0.48p 0.52p 320691456
16/03/2021 0.49p 0.50p 0.46p 0.48p 215528784
15/03/2021 0.50p 0.52p 0.48p 0.49p 251954096
12/03/2021 0.48p 0.52p 0.46p 0.50p 286839776
11/03/2021 0.50p 0.53p 0.46p 0.49p 334849792
10/03/2021 0.54p 0.60p 0.47p 0.51p 568118720
09/03/2021 0.55p 0.66p 0.44p 0.52p 608716800
08/03/2021 0.51p 0.51p 0.51p 0.51p 0
05/03/2021 0.51p 0.51p 0.51p 0.51p 0
04/03/2021 0.51p 0.51p 0.51p 0.51p 0
03/03/2021 0.51p 0.51p 0.51p 0.51p 0
02/03/2021 0.51p 0.51p 0.51p 0.51p 0
01/03/2021 0.51p 0.51p 0.51p 0.51p 0
26/02/2021 0.51p 0.51p 0.51p 0.51p 0
25/02/2021 0.51p 0.51p 0.51p 0.51p 0
24/02/2021 0.51p 0.51p 0.51p 0.51p 0
22/02/2021 0.54p 0.51p 0.51p 0.51p 0
19/02/2021 0.54p 0.51p 0.51p 0.51p 0
18/02/2021 0.54p 0.51p 0.51p 0.51p 0
17/02/2021 0.54p 0.51p 0.51p 0.51p 0
16/02/2021 0.54p 0.51p 0.51p 0.51p 0
15/02/2021 0.54p 0.51p 0.51p 0.51p 0
12/02/2021 0.54p 0.51p 0.51p 0.51p 0
11/02/2021 0.54p 0.51p 0.51p 0.51p 0
10/02/2021 0.54p 0.51p 0.51p 0.51p 0
09/02/2021 0.54p 0.51p 0.51p 0.51p 0
08/02/2021 0.54p 0.51p 0.51p 0.51p 0
05/02/2021 0.54p 0.51p 0.51p 0.51p 0
04/02/2021 0.54p 0.51p 0.51p 0.51p 0
03/02/2021 0.54p 0.51p 0.51p 0.51p 0
02/02/2021 0.54p 0.51p 0.51p 0.51p 0
01/02/2021 0.54p 0.51p 0.51p 0.51p 0
29/01/2021 0.54p 0.51p 0.51p 0.51p 0
28/01/2021 0.54p 0.51p 0.51p 0.51p 0
27/01/2021 0.54p 0.51p 0.51p 0.51p 0
26/01/2021 0.54p 0.51p 0.51p 0.51p 0
25/01/2021 0.54p 0.51p 0.51p 0.51p 0
22/01/2021 0.54p 0.51p 0.51p 0.51p 0
21/01/2021 0.54p 0.51p 0.51p 0.51p 0
20/01/2021 0.54p 0.55p 0.49p 0.51p 272789504
19/01/2021 0.54p 0.54p 0.47p 0.52p 464777664
18/01/2021 0.56p 0.57p 0.52p 0.52p 241876368
15/01/2021 0.54p 0.60p 0.53p 0.56p 235309008
14/01/2021 0.55p 0.56p 0.51p 0.53p 240427392
13/01/2021 0.57p 0.57p 0.54p 0.55p 197303520
12/01/2021 0.57p 0.61p 0.55p 0.57p 157558768
11/01/2021 0.59p 0.63p 0.55p 0.57p 270218752
08/01/2021 0.61p 0.61p 0.54p 0.58p 312340960
07/01/2021 0.64p 0.65p 0.59p 0.60p 315669760
06/01/2021 0.56p 0.65p 0.56p 0.64p 422641696
05/01/2021 0.52p 0.57p 0.47p 0.55p 411074816
04/01/2021 0.59p 0.59p 0.49p 0.51p 515814336
01/01/2021 0.67p 0.70p 0.56p 0.58p 610845666
31/12/2020 0.67p 0.70p 0.56p 0.58p 615549184
30/12/2020 0.65p 0.71p 0.63p 0.66p 353918816
28/12/2020 0.54p 0.60p 0.52p 0.57p 254728463
25/12/2020 0.54p 0.60p 0.52p 0.57p 254728463
24/12/2020 0.54p 0.60p 0.52p 0.57p 254728464
23/12/2020 0.52p 0.55p 0.51p 0.55p 160259744
22/12/2020 0.47p 0.58p 0.47p 0.52p 431637248
21/12/2020 0.50p 0.50p 0.41p 0.47p 406660608
18/12/2020 0.55p 0.56p 0.49p 0.49p 395205216
17/12/2020 0.57p 0.58p 0.53p 0.55p 159620896
16/12/2020 0.57p 0.59p 0.55p 0.57p 156593744
15/12/2020 0.59p 0.60p 0.56p 0.57p 159679344
14/12/2020 0.57p 0.63p 0.55p 0.59p 287987680
11/12/2020 0.56p 0.64p 0.53p 0.57p 675052736
10/12/2020 0.47p 0.56p 0.46p 0.56p 385107232
09/12/2020 0.45p 0.47p 0.44p 0.47p 186194928
08/12/2020 0.44p 0.49p 0.43p 0.46p 302556192
07/12/2020 0.39p 0.45p 0.39p 0.45p 316921632
04/12/2020 0.35p 0.40p 0.35p 0.39p 317907424
03/12/2020 0.36p 0.37p 0.34p 0.36p 138802016
02/12/2020 0.37p 0.37p 0.33p 0.37p 160689936
01/12/2020 0.37p 0.39p 0.36p 0.36p 203578224
30/11/2020 0.39p 0.41p 0.36p 0.38p 287380640
27/11/2020 0.36p 0.46p 0.36p 0.40p 689890112
26/11/2020 0.35p 0.37p 0.33p 0.36p 145300720
25/11/2020 0.33p 0.35p 0.31p 0.35p 149593856
24/11/2020 0.35p 0.35p 0.32p 0.33p 168788528
23/11/2020 0.36p 0.37p 0.34p 0.34p 128005880
20/11/2020 0.35p 0.37p 0.35p 0.35p 143071424
19/11/2020 0.35p 0.37p 0.34p 0.36p 146191920
18/11/2020 0.34p 0.38p 0.33p 0.34p 179588176
17/11/2020 0.35p 0.36p 0.33p 0.35p 187760912
16/11/2020 0.37p 0.38p 0.35p 0.35p 304812704
13/11/2020 0.36p 0.39p 0.33p 0.37p 239429424
12/11/2020 0.34p 0.40p 0.31p 0.36p 474139680
10/11/2020 0.38p 0.39p 0.35p 0.37p 250940976
09/11/2020 0.41p 0.42p 0.35p 0.38p 411242336
06/11/2020 0.41p 0.41p 0.38p 0.41p 194769888
05/11/2020 0.44p 0.44p 0.39p 0.41p 171109024
04/11/2020 0.40p 0.45p 0.37p 0.43p 160687904
03/11/2020 0.41p 0.47p 0.39p 0.40p 268686240
02/11/2020 0.42p 0.42p 0.38p 0.41p 295428128
30/10/2020 0.47p 0.48p 0.39p 0.41p 276341408
29/10/2020 0.43p 0.45p 0.41p 0.43p 187775239
28/10/2020 0.48p 0.49p 0.40p 0.43p 721233408
27/10/2020 0.48p 0.49p 0.46p 0.48p 293393888
26/10/2020 0.51p 0.54p 0.48p 0.48p 316390720
23/10/2020 0.54p 0.55p 0.50p 0.51p 220351808
22/10/2020 0.52p 0.67p 0.49p 0.54p 616277184
21/10/2020 0.50p 0.54p 0.49p 0.52p 154347536
20/10/2020 0.51p 0.53p 0.49p 0.51p 202244752
19/10/2020 0.47p 0.53p 0.47p 0.50p 375796320
16/10/2020 0.50p 0.51p 0.46p 0.48p 282900864
15/10/2020 0.52p 0.53p 0.48p 0.50p 192606528
14/10/2020 0.52p 0.54p 0.50p 0.53p 133571584
13/10/2020 0.53p 0.58p 0.49p 0.52p 207919360
12/10/2020 0.51p 0.57p 0.51p 0.53p 355646112
09/10/2020 0.47p 0.55p 0.45p 0.50p 583098432
08/10/2020 0.48p 0.49p 0.45p 0.46p 245630144
07/10/2020 0.50p 0.50p 0.46p 0.49p 217445808
06/10/2020 0.48p 0.52p 0.46p 0.50p 236777264
05/10/2020 0.48p 0.50p 0.45p 0.49p 266340896
02/10/2020 0.46p 0.47p 0.43p 0.47p 210313539
01/10/2020 0.49p 0.50p 0.42p 0.47p 385363488
30/09/2020 0.40p 0.55p 0.38p 0.48p 522930272
29/09/2020 0.47p 0.48p 0.38p 0.41p 627288448
28/09/2020 0.54p 0.56p 0.46p 0.47p 388148576
25/09/2020 0.50p 0.52p 0.44p 0.51p 355380608
24/09/2020 0.56p 0.56p 0.46p 0.51p 539575936
23/09/2020 0.60p 0.62p 0.53p 0.58p 393861504
22/09/2020 0.61p 0.63p 0.56p 0.61p 328899968
21/09/2020 0.54p 0.80p 0.53p 0.60p 967708864
18/09/2020 0.51p 0.51p 0.46p 0.48p 273813696
17/09/2020 0.52p 0.53p 0.49p 0.51p 340834112
16/09/2020 0.48p 0.54p 0.46p 0.54p 377611200
15/09/2020 0.50p 0.52p 0.45p 0.49p 316285824
14/09/2020 0.49p 0.54p 0.49p 0.51p 268384448
11/09/2020 0.51p 0.51p 0.47p 0.49p 289960416
10/09/2020 0.57p 0.64p 0.48p 0.50p 713022080
09/09/2020 0.62p 0.62p 0.54p 0.57p 720830976
08/09/2020 0.72p 0.72p 0.62p 0.62p 468263501
07/09/2020 0.69p 0.75p 0.67p 0.70p 308341312
04/09/2020 0.77p 0.82p 0.67p 0.70p 392805888
03/09/2020 0.72p 0.72p 0.67p 0.68p 164460953
02/09/2020 0.71p 0.73p 0.65p 0.70p 205225968
01/09/2020 0.75p 0.77p 0.68p 0.70p 311070976
31/08/2020 0.67p 0.80p 0.67p 0.74p 344349694
28/08/2020 0.67p 0.80p 0.67p 0.74p 352198784
27/08/2020 0.72p 0.73p 0.60p 0.65p 355618688
26/08/2020 0.75p 0.78p 0.67p 0.70p 279666656
25/08/2020 0.78p 0.80p 0.68p 0.74p 404433246
24/08/2020 0.70p 0.79p 0.70p 0.78p 474035264
21/08/2020 0.63p 0.78p 0.63p 0.71p 519612598
20/08/2020 0.68p 0.69p 0.51p 0.61p 901907264
19/08/2020 0.84p 0.87p 0.58p 0.65p 1001845120
18/08/2020 0.62p 0.92p 0.62p 0.80p 1157001216
17/08/2020 0.34p 0.70p 0.33p 0.57p 2200027136
14/08/2020 0.23p 0.35p 0.22p 0.33p 2305039104
13/08/2020 0.11p 0.26p 0.11p 0.23p 2428196864
12/08/2020 0.14p 0.15p 0.10p 0.11p 1714785792
11/08/2020 0.09p 0.14p 0.08p 0.13p 2965806336
10/08/2020 0.08p 0.10p 0.08p 0.09p 1387545216
07/08/2020 0.06p 0.07p 0.06p 0.06p 511076320
06/08/2020 0.05p 0.06p 0.05p 0.06p 681054272
05/08/2020 0.05p 0.06p 0.05p 0.05p 409216640
04/08/2020 0.06p 0.06p 0.05p 0.05p 305776544
03/08/2020 0.05p 0.07p 0.05p 0.06p 785086016
31/07/2020 0.05p 0.05p 0.05p 0.05p 424240000
30/07/2020 0.06p 0.06p 0.04p 0.05p 1263721728
29/07/2020 0.07p 0.08p 0.05p 0.06p 1149559996
28/07/2020 0.06p 0.08p 0.06p 0.07p 765822784
27/07/2020 0.07p 0.09p 0.06p 0.06p 1720016384
24/07/2020 0.07p 0.07p 0.06p 0.07p 186731440
23/07/2020 0.08p 0.08p 0.06p 0.07p 184934800
22/07/2020 0.08p 0.09p 0.07p 0.08p 340453600
21/07/2020 0.07p 0.08p 0.05p 0.08p 223627776
20/07/2020 0.08p 0.08p 0.06p 0.06p 56891640
17/07/2020 0.08p 0.08p 0.07p 0.07p 52997992
16/07/2020 0.08p 0.09p 0.08p 0.08p 81543632
15/07/2020 0.09p 0.09p 0.07p 0.08p 31915276
14/07/2020 0.08p 0.09p 0.07p 0.08p 109427992
13/07/2020 0.10p 0.11p 0.08p 0.08p 118375064
10/07/2020 0.11p 0.12p 0.09p 0.11p 50437880
09/07/2020 0.11p 0.12p 0.09p 0.12p 130522888
08/07/2020 0.12p 0.12p 0.09p 0.10p 52294192
07/07/2020 0.10p 0.14p 0.10p 0.11p 132902904
06/07/2020 0.09p 0.11p 0.07p 0.10p 53846148
03/07/2020 0.09p 0.09p 0.08p 0.09p 12680761
02/07/2020 0.10p 0.10p 0.08p 0.08p 32300608
01/07/2020 0.14p 0.14p 0.09p 0.09p 130652848
30/06/2020 0.15p 0.15p 0.13p 0.14p 36177995
29/06/2020 0.15p 0.15p 0.14p 0.15p 51961660
26/06/2020 0.15p 0.17p 0.14p 0.15p 87537776
25/06/2020 0.13p 0.15p 0.12p 0.13p 75985272
24/06/2020 0.14p 0.14p 0.12p 0.13p 31796036
23/06/2020 0.15p 0.15p 0.13p 0.14p 30064508
22/06/2020 0.15p 0.16p 0.14p 0.15p 45366312
19/06/2020 0.12p 0.16p 0.12p 0.15p 133779216
18/06/2020 0.13p 0.15p 0.11p 0.13p 79468656
17/06/2020 0.15p 0.15p 0.13p 0.13p 26994258
16/06/2020 0.15p 0.15p 0.14p 0.15p 30470436

*Close Price adjusted for both dividends and splits