Supply@Me Capital PLC Historic Prices

Date	Open	High	Low	Close	Volume
Apr 2, 2025	0.00p	0.00p	0.00p	0.00p	434,451,071
Apr 1, 2025	0.00p	0.00p	0.00p	0.00p	174,188,129
Mar 31, 2025	0.00p	0.00p	0.00p	0.00p	114,691,862
Mar 28, 2025	0.00p	0.00p	0.00p	0.00p	166,493,969
Mar 27, 2025	0.00p	0.00p	0.00p	0.00p	129,137,624
Mar 26, 2025	0.00p	0.00p	0.00p	0.00p	239,316,434
Mar 25, 2025	0.00p	0.00p	0.00p	0.00p	108,438,745
Mar 24, 2025	0.00p	0.00p	0.00p	0.00p	125,131,009
Mar 21, 2025	0.00p	0.01p	0.00p	0.00p	190,891,584
Mar 20, 2025	0.00p	0.00p	0.00p	0.00p	201,504,643
Mar 19, 2025	0.00p	0.00p	0.00p	0.00p	245,740,062
Mar 18, 2025	0.00p	0.00p	0.00p	0.00p	66,330,368
Mar 17, 2025	0.00p	0.00p	0.00p	0.00p	217,283,142
Mar 14, 2025	0.00p	0.00p	0.00p	0.00p	188,864,729
Mar 13, 2025	0.00p	0.00p	0.00p	0.00p	340,555,443
Mar 12, 2025	0.00p	0.00p	0.00p	0.00p	123,455,371
Mar 11, 2025	0.00p	0.00p	0.00p	0.00p	191,370,784
Mar 10, 2025	0.00p	0.00p	0.00p	0.00p	223,890,350
Mar 7, 2025	0.00p	0.00p	0.00p	0.00p	322,251,555
Mar 6, 2025	0.00p	0.00p	0.00p	0.00p	376,202,206
Mar 5, 2025	0.00p	0.00p	0.00p	0.00p	210,015,533
Mar 4, 2025	0.00p	0.00p	0.00p	0.00p	60,236,524
Mar 3, 2025	0.00p	0.00p	0.00p	0.00p	623,037,171
Feb 28, 2025	0.00p	0.00p	0.00p	0.00p	53,498,874
Feb 27, 2025	0.00p	0.00p	0.00p	0.00p	163,770,767
Feb 26, 2025	0.00p	0.00p	0.00p	0.00p	296,468,490
Feb 25, 2025	0.00p	0.00p	0.00p	0.00p	314,238,351
Feb 24, 2025	0.00p	0.01p	0.00p	0.00p	824,979,526
Feb 21, 2025	0.00p	0.00p	0.00p	0.00p	890,228,971
Feb 20, 2025	0.00p	0.00p	0.00p	0.00p	60,213,314
Feb 19, 2025	0.00p	0.00p	0.00p	0.00p	153,523,226
Feb 18, 2025	0.00p	0.01p	0.00p	0.00p	270,215,317
Feb 17, 2025	0.01p	0.01p	0.00p	0.00p	590,028,042
Feb 14, 2025	0.00p	0.01p	0.00p	0.01p	705,930,161
Feb 13, 2025	0.00p	0.00p	0.00p	0.00p	2,561
Feb 12, 2025	0.00p	0.00p	0.00p	0.00p	657,933,999
Feb 11, 2025	0.00p	0.00p	0.00p	0.00p	688,179,745
Feb 10, 2025	0.00p	0.00p	0.00p	0.00p	1,029,318,706
Feb 7, 2025	0.00p	0.00p	0.00p	0.00p	664,142,403
Feb 6, 2025	0.00p	0.00p	0.00p	0.00p	757,426,468
Feb 5, 2025	0.00p	0.00p	0.00p	0.00p	181,741,636
Feb 4, 2025	0.00p	0.00p	0.00p	0.00p	366,770,000
Feb 3, 2025	0.00p	0.00p	0.00p	0.00p	337,110,774
Jan 31, 2025	0.00p	0.00p	0.00p	0.00p	372,335,926
Jan 30, 2025	0.00p	0.00p	0.00p	0.00p	87,842,819
Jan 29, 2025	0.00p	0.00p	0.00p	0.00p	144,242,955
Jan 28, 2025	0.00p	0.00p	0.00p	0.00p	51,285,284
Jan 27, 2025	0.00p	0.00p	0.00p	0.00p	304,820,766
Jan 24, 2025	0.00p	0.00p	0.00p	0.00p	186,896,464
Jan 23, 2025	0.00p	0.00p	0.00p	0.00p	6,623,163

1 2 3 4 5 6

Next >

Showing 1 to 50 of 255

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

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
W.A.G Payment Solutions PLC	68.20	12.91
Bakkavor Group PLC	191.80	7.87
Ocado Group PLC	295.10	5.54
Molten Ventures PLC	268.20	4.85
Deliveroo PLC	129.30	4.78
Dr. Martens PLC	53.00	3.92

Fallers

Company	Price	% Chg
Trustpilot Group PLC	216.00	-3.49
Victrex PLC	852.00	-3.29
Vesuvius PLC	384.80	-3.07
Rolls-Royce Holdings PLC	755.80	-3.03
Alpha Group International PLC	2,500.00	-2.91
Ninety One PLC	143.20	-2.85

Risers/fallers data from previous trading day. Today's data available from 8:15am.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
31	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	1	2	3	4

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	31	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	1	2	3

Supply@Me Capital PLC (SYME)

Supply@Me Capital PLC Historic Prices

Most Read

Receive our daily news email

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

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email