1. Share Prices

  2. Supply@Me Capital PLC (SYME)

0.01p-0.00 (-2.67%)03 Jul 2024, 11:11
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
Jul 2, 20240.01p0.02p0.01p0.01p939,010,566
Jul 1, 20240.01p0.02p0.01p0.01p30,115,034
Jun 28, 20240.01p0.01p0.01p0.01p173,595,983
Jun 27, 20240.02p0.02p0.01p0.01p676,015,779
Jun 26, 20240.01p0.02p0.01p0.01p687,732,529
Jun 25, 20240.01p0.01p0.01p0.01p90,510,175
Jun 24, 20240.01p0.02p0.01p0.01p191,225,086
Jun 21, 20240.02p0.02p0.01p0.01p174,754,225
Jun 20, 20240.02p0.02p0.01p0.02p173,669,991
Jun 19, 20240.01p0.02p0.01p0.02p376,145,260
Jun 18, 20240.01p0.02p0.01p0.01p442,045,857
Jun 17, 20240.01p0.02p0.01p0.01p157,460,865
Jun 14, 20240.01p0.02p0.01p0.01p534,547,309
Jun 13, 20240.01p0.02p0.01p0.01p112,360,276
Jun 12, 20240.02p0.02p0.01p0.01p239,909,241
Jun 11, 20240.01p0.01p0.01p0.01p330,193,253
Jun 10, 20240.02p0.02p0.01p0.01p770,920,120
Jun 7, 20240.02p0.02p0.02p0.02p315,232,813
Jun 6, 20240.02p0.02p0.02p0.02p52,535,978
Jun 5, 20240.02p0.02p0.02p0.02p227,423,110
Jun 4, 20240.02p0.02p0.02p0.02p760,787,578
Jun 3, 20240.02p0.02p0.02p0.02p686
May 31, 20240.02p0.02p0.02p0.02p144,641,290
May 30, 20240.02p0.02p0.02p0.02p520,273,243
May 29, 20240.02p0.02p0.02p0.02p78,979,491
May 28, 20240.02p0.02p0.02p0.02p431,627,896
May 24, 20240.02p0.02p0.02p0.02p112,789,721
May 23, 20240.02p0.02p0.02p0.02p165,518,730
May 22, 20240.02p0.02p0.02p0.02p199,906,397
May 21, 20240.02p0.02p0.02p0.02p256,240,070
May 20, 20240.02p0.02p0.02p0.02p355,198,071
May 17, 20240.02p0.02p0.02p0.02p587,360,597
May 16, 20240.02p0.02p0.02p0.02p597,892,658
May 15, 20240.02p0.02p0.02p0.02p2,304
May 14, 20240.03p0.03p0.02p0.02p412,398,191
May 13, 20240.03p0.03p0.02p0.03p204,770,119
May 10, 20240.02p0.03p0.02p0.03p449,232,198
May 9, 20240.02p0.02p0.02p0.02p328,579,666
May 8, 20240.02p0.03p0.02p0.02p414,271,876
May 7, 20240.03p0.03p0.02p0.02p289,817,302
May 3, 20240.03p0.03p0.02p0.03p143,098,134
May 2, 20240.03p0.03p0.03p0.03p123,488,606
May 1, 20240.03p0.03p0.02p0.03p259,665,920
Apr 30, 20240.03p0.03p0.02p0.03p1,214,923,210
Apr 29, 20240.03p0.04p0.02p0.03p3,328
Apr 26, 20240.03p0.03p0.02p0.03p151,453,828
Apr 25, 20240.03p0.03p0.02p0.03p152,193,240
Apr 24, 20240.03p0.03p0.02p0.03p591,159,485
Apr 23, 20240.03p0.03p0.03p0.03p71,493,269
Apr 22, 20240.03p0.03p0.03p0.03p77,628,419
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC437.605.19
Baltic Classifieds Group PLC251.004.15
International Consolidated Airlines Group S.A.170.533.79
Ssp Group PLC149.903.74
Drax Group PLC518.003.60
Inchcape PLC774.003.55