1. Share Prices

  2. Supply@Me Capital PLC (SYME)

0.00p+0.00 (+0.00%)22 Nov 2024, 16:08
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
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
Nov 12, 20240.00p0.00p0.00p0.00p160,865,549
Nov 11, 20240.00p0.00p0.00p0.00p193,438,189
Nov 8, 20240.00p0.00p0.00p0.00p489,181,859
Nov 7, 20240.00p0.00p0.00p0.00p610,706,408
Nov 6, 20240.00p0.00p0.00p0.00p705,255,504
Nov 5, 20240.00p0.00p0.00p0.00p192,439,599
Nov 4, 20240.00p0.00p0.00p0.00p149,358,393
Nov 1, 20240.00p0.00p0.00p0.00p142,168,844
Oct 31, 20240.00p0.00p0.00p0.00p250,384,244
Oct 30, 20240.00p0.00p0.00p0.00p106,807,514
Oct 29, 20240.00p0.00p0.00p0.00p111,501,505
Oct 28, 20240.00p0.00p0.00p0.00p422,067,999
Oct 25, 20240.00p0.00p0.00p0.00p70,883,028
Oct 24, 20240.00p0.00p0.00p0.00p367,090,837
Oct 23, 20240.01p0.01p0.00p0.00p120,660,941
Oct 22, 20240.00p0.00p0.00p0.00p290,552,577
Oct 21, 20240.00p0.01p0.00p0.00p1,783
Oct 18, 20240.01p0.01p0.00p0.00p132,152,407
Oct 17, 20240.00p0.00p0.00p0.00p121,340,405
Oct 16, 20240.01p0.00p0.00p0.00p206,460,132
Oct 15, 20240.00p0.00p0.00p0.00p391,481,291
Oct 14, 20240.00p0.00p0.00p0.00p402,618,928
Oct 11, 20240.00p0.01p0.00p0.00p547,067,352
Oct 10, 20240.00p0.01p0.00p0.00p341,155,084
Oct 9, 20240.00p0.01p0.00p0.00p1,063
Oct 8, 20240.01p0.01p0.00p0.01p175,798,636
Oct 7, 20240.01p0.01p0.00p0.01p277,079,507
Oct 4, 20240.00p0.01p0.00p0.01p427,138,430
Oct 3, 20240.00p0.01p0.00p0.00p498,088,789
Oct 2, 20240.00p0.01p0.00p0.00p203,819,450
Oct 1, 20240.00p0.01p0.00p0.00p807,987,015
Sep 30, 20240.00p0.01p0.00p0.00p556,504,914
Sep 27, 20240.01p0.01p0.00p0.00p736,435,197
Sep 26, 20240.00p0.01p0.00p0.00p87,967,219
Sep 25, 20240.00p0.01p0.00p0.00p316,099,599
Sep 24, 20240.01p0.01p0.01p0.01p218,106,619
Sep 23, 20240.01p0.01p0.01p0.01p474,478,547
Sep 20, 20240.01p0.01p0.01p0.01p97,440,480
Sep 19, 20240.01p0.01p0.01p0.01p91,113,505
Sep 18, 20240.01p0.01p0.01p0.01p155,214,779
Sep 17, 20240.01p0.01p0.01p0.01p125,840,955
Sep 16, 20240.01p0.01p0.01p0.01p102,904,525
123456
Showing 1 to 50 of 253

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.