1. Share Prices

  2. Supply@Me Capital PLC (SYME)

0.00p+0.00 (+20.00%)27 Dec 2024, 13:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Supply@Me Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 20240.00p0.00p0.00p0.00p42,631,427
Dec 23, 20240.00p0.00p0.00p0.00p44,491,645
Dec 20, 20240.00p0.00p0.00p0.00p107,143,856
Dec 19, 20240.00p0.00p0.00p0.00p63,873,711
Dec 18, 20240.00p0.00p0.00p0.00p126,362,810
Dec 17, 20240.00p0.00p0.00p0.00p342,124,161
Dec 16, 20240.00p0.01p0.00p0.00p3,492
Dec 13, 20240.00p0.00p0.00p0.00p128,064,605
Dec 12, 20240.00p0.00p0.00p0.00p356,641,323
Dec 11, 20240.00p0.01p0.00p0.00p664,575,099
Dec 10, 20240.01p0.01p0.00p0.00p781,529,937
Dec 9, 20240.00p0.01p0.00p0.00p2,415
Dec 6, 20240.00p0.00p0.00p0.00p3,100
Dec 5, 20240.00p0.00p0.00p0.00p80,772,265
Dec 4, 20240.00p0.00p0.00p0.00p82,439,368
Dec 3, 20240.00p0.00p0.00p0.00p9,189,339
Dec 2, 20240.00p0.00p0.00p0.00p203,517,936
Nov 29, 20240.00p0.00p0.00p0.00p138,658,520
Nov 28, 20240.00p0.00p0.00p0.00p752
Nov 27, 20240.00p0.00p0.00p0.00p250,153,651
Nov 26, 20240.00p0.00p0.00p0.00p9,977,101
Nov 25, 20240.00p0.00p0.00p0.00p182,612,630
Nov 22, 20240.00p0.00p0.00p0.00p20,873,443
Nov 21, 20240.00p0.00p0.00p0.00p136,864,931
Nov 20, 20240.00p0.00p0.00p0.00p103,385,403
Nov 19, 20240.00p0.00p0.00p0.00p153,313,481
Nov 18, 20240.00p0.00p0.00p0.00p123,595,731
Nov 15, 20240.00p0.00p0.00p0.00p120,719,515
Nov 14, 20240.00p0.00p0.00p0.00p81,913,381
Nov 13, 20240.00p0.00p0.00p0.00p142,711,621
Nov 12, 20240.00p0.00p0.00p0.00p160,865,549
Nov 11, 20240.00p0.00p0.00p0.00p193,438,189
Nov 8, 20240.00p0.00p0.00p0.00p489,181,859
Nov 7, 20240.00p0.00p0.00p0.00p610,706,408
Nov 6, 20240.00p0.00p0.00p0.00p705,255,504
Nov 5, 20240.00p0.00p0.00p0.00p192,439,599
Nov 4, 20240.00p0.00p0.00p0.00p149,358,393
Nov 1, 20240.00p0.00p0.00p0.00p142,168,844
Oct 31, 20240.00p0.00p0.00p0.00p250,384,244
Oct 30, 20240.00p0.00p0.00p0.00p106,807,514
Oct 29, 20240.00p0.00p0.00p0.00p111,501,505
Oct 28, 20240.00p0.00p0.00p0.00p422,067,999
Oct 25, 20240.00p0.00p0.00p0.00p70,883,028
Oct 24, 20240.00p0.00p0.00p0.00p367,090,837
Oct 23, 20240.01p0.01p0.00p0.00p120,660,941
Oct 22, 20240.00p0.00p0.00p0.00p290,552,577
Oct 21, 20240.00p0.01p0.00p0.00p1,783
Oct 18, 20240.01p0.01p0.00p0.00p132,152,407
Oct 17, 20240.00p0.00p0.00p0.00p121,340,405
Oct 16, 20240.01p0.00p0.00p0.00p206,460,132
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC650.008.70
Alpha Group International PLC2,280.002.70
Kainos Group PLC792.002.33
Bridgepoint Group PLC363.002.08
Jpmorgan Japanese Investment Trust PLC565.541.90
Paypoint PLC764.001.87