Shares Magazine
0.00p-0.00 (-12.50%)30 Apr 2025, 17:13
Supply@Me Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 126,688,081 |
| 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 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.