1. Share Prices

  2. Supply@Me Capital PLC (SYME)

0.00p+0.00 (+13.79%)27 Jan 2025, 15:14
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
Jan 24, 20250.00p0.00p0.00p0.00p186,896,464
Jan 23, 20250.00p0.00p0.00p0.00p6,623,163
Jan 22, 20250.00p0.00p0.00p0.00p312,018,872
Jan 21, 20250.00p0.00p0.00p0.00p220,428,261
Jan 20, 20250.00p0.00p0.00p0.00p332,427,130
Jan 17, 20250.00p0.00p0.00p0.00p550,295,532
Jan 16, 20250.00p0.00p0.00p0.00p283,484,780
Jan 15, 20250.00p0.00p0.00p0.00p279,929,597
Jan 14, 20250.00p0.00p0.00p0.00p339,481,049
Jan 13, 20250.00p0.00p0.00p0.00p133,235,503
Jan 10, 20250.00p0.00p0.00p0.00p145,577,202
Jan 9, 20250.00p0.00p0.00p0.00p113,286,278
Jan 8, 20250.00p0.00p0.00p0.00p560,774,041
Jan 7, 20250.00p0.00p0.00p0.00p174,322,401
Jan 6, 20250.00p0.00p0.00p0.00p62,819,486
Jan 3, 20250.00p0.00p0.00p0.00p154,870,518
Jan 2, 20250.00p0.00p0.00p0.00p259,456,420
Dec 31, 20240.00p0.00p0.00p0.00p168,543,991
Dec 30, 20240.00p0.00p0.00p0.00p494,350,941
Dec 27, 20240.00p0.00p0.00p0.00p546,873,881
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
123456
Showing 1 to 50 of 252

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC704.005.94
British American Tobacco PLC3,134.004.19
Convatec Group PLC248.803.93
Johnson Matthey PLC1,419.783.18
Gsk PLC1,395.702.89
Ithaca Energy PLC126.602.26

Fallers

CompanyPrice% Chg
Polar Capital Technology Trust PLC360.23-5.82
Anglo American PLC2,394.00-5.58
Trustpilot Group PLC325.50-5.79
Allianz Technology Trust PLC424.96-4.50
Ninety One PLC146.90-4.49
Wood Group (John) PLC67.50-3.85