- Share Prices
Supply@Me Capital PLC (SYME)
0.01p-0.00 (-3.33%)03 Jul 2024, 12:51
Supply@Me Capital PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 2, 2024 | 0.01p | 0.02p | 0.01p | 0.01p | 939,010,566 |
Jul 1, 2024 | 0.01p | 0.02p | 0.01p | 0.01p | 30,115,034 |
Jun 28, 2024 | 0.01p | 0.01p | 0.01p | 0.01p | 173,595,983 |
Jun 27, 2024 | 0.02p | 0.02p | 0.01p | 0.01p | 676,015,779 |
Jun 26, 2024 | 0.01p | 0.02p | 0.01p | 0.01p | 687,732,529 |
Jun 25, 2024 | 0.01p | 0.01p | 0.01p | 0.01p | 90,510,175 |
Jun 24, 2024 | 0.01p | 0.02p | 0.01p | 0.01p | 191,225,086 |
Jun 21, 2024 | 0.02p | 0.02p | 0.01p | 0.01p | 174,754,225 |
Jun 20, 2024 | 0.02p | 0.02p | 0.01p | 0.02p | 173,669,991 |
Jun 19, 2024 | 0.01p | 0.02p | 0.01p | 0.02p | 376,145,260 |
Jun 18, 2024 | 0.01p | 0.02p | 0.01p | 0.01p | 442,045,857 |
Jun 17, 2024 | 0.01p | 0.02p | 0.01p | 0.01p | 157,460,865 |
Jun 14, 2024 | 0.01p | 0.02p | 0.01p | 0.01p | 534,547,309 |
Jun 13, 2024 | 0.01p | 0.02p | 0.01p | 0.01p | 112,360,276 |
Jun 12, 2024 | 0.02p | 0.02p | 0.01p | 0.01p | 239,909,241 |
Jun 11, 2024 | 0.01p | 0.01p | 0.01p | 0.01p | 330,193,253 |
Jun 10, 2024 | 0.02p | 0.02p | 0.01p | 0.01p | 770,920,120 |
Jun 7, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 315,232,813 |
Jun 6, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 52,535,978 |
Jun 5, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 227,423,110 |
Jun 4, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 760,787,578 |
Jun 3, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 686 |
May 31, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 144,641,290 |
May 30, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 520,273,243 |
May 29, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 78,979,491 |
May 28, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 431,627,896 |
May 24, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 112,789,721 |
May 23, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 165,518,730 |
May 22, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 199,906,397 |
May 21, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 256,240,070 |
May 20, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 355,198,071 |
May 17, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 587,360,597 |
May 16, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 597,892,658 |
May 15, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 2,304 |
May 14, 2024 | 0.03p | 0.03p | 0.02p | 0.02p | 412,398,191 |
May 13, 2024 | 0.03p | 0.03p | 0.02p | 0.03p | 204,770,119 |
May 10, 2024 | 0.02p | 0.03p | 0.02p | 0.03p | 449,232,198 |
May 9, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 328,579,666 |
May 8, 2024 | 0.02p | 0.03p | 0.02p | 0.02p | 414,271,876 |
May 7, 2024 | 0.03p | 0.03p | 0.02p | 0.02p | 289,817,302 |
May 3, 2024 | 0.03p | 0.03p | 0.02p | 0.03p | 143,098,134 |
May 2, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 123,488,606 |
May 1, 2024 | 0.03p | 0.03p | 0.02p | 0.03p | 259,665,920 |
Apr 30, 2024 | 0.03p | 0.03p | 0.02p | 0.03p | 1,214,923,210 |
Apr 29, 2024 | 0.03p | 0.04p | 0.02p | 0.03p | 3,328 |
Apr 26, 2024 | 0.03p | 0.03p | 0.02p | 0.03p | 151,453,828 |
Apr 25, 2024 | 0.03p | 0.03p | 0.02p | 0.03p | 152,193,240 |
Apr 24, 2024 | 0.03p | 0.03p | 0.02p | 0.03p | 591,159,485 |
Apr 23, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 71,493,269 |
Apr 22, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 77,628,419 |