Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Supply@me Cap (SYME) Share Price

Price 0.0025p on 04-12-2025 at 17:30:01
Change -0.0005p -14.29%
Buy 0.003p
Sell 0.002p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 500,000.00 at 0.003p
Day's Volume: 525,646,212
Last Close: 0.003p
Open: 0.0035p
ISIN: GB00BFMDJC60
Day's Range 0.003p - 0.003p
52wk Range: 0.0015p - 0.016p
Market Capitalisation: £2.15m
VWAP: 0.002607p
Shares in Issue: 71.73b

Sector: Industrial Services

Supply@me Cap (SYME) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 500,000 0.003p Suspected BUY Trade
 16:40:38 - 04-Dec-25
Buy* 70,931,286 0.0028p Ordinary
 16:11:39 - 04-Dec-25
Buy* 1,599,456 0.0028p Ordinary
 16:03:09 - 04-Dec-25
Buy* 3,411,717 0.0028p Ordinary
 15:45:51 - 04-Dec-25
Buy* 36,896 0.0029p Ordinary
 15:41:25 - 04-Dec-25
Buy* 1,715,517 0.0029p Ordinary
 15:14:35 - 04-Dec-25
Buy* 35,394,672 0.0028p Ordinary
 15:11:59 - 04-Dec-25
Buy* 35,394,672 0.0028p Ordinary
 15:10:50 - 04-Dec-25
Sell* 7,204,212 0.00225p Ordinary
 15:08:59 - 04-Dec-25
Buy* 3,432,758 0.0029p Ordinary
 15:06:39 - 04-Dec-25
See more Supply@me Cap trades

Supply@me Cap (SYME) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Dec 2025 (Thu) 0.0035 0.003 0.003 0.003 525,646,212
3rd Dec 2025 (Wed) 0.0035 0.0035 0.0035 0.0035 26,160,181
2nd Dec 2025 (Tue) 0.004 0.004 0.0035 0.0035 224,011,403
1st Dec 2025 (Mon) 0.004 0.004 0.004 0.004 27,724,155
28th Nov 2025 (Fri) 0.0035 0.004 0.0035 0.004 125,879,916
27th Nov 2025 (Thu) 0.0035 0.003 0.003 0.003 32,407,165
26th Nov 2025 (Wed) 0.0035 0.0035 0.0035 0.0035 48,001,716
25th Nov 2025 (Tue) 0.0035 0.0035 0.0035 0.0035 319,645,144
24th Nov 2025 (Mon) 0.0035 0.0035 0.0028 0.0028 51,532,098
21st Nov 2025 (Fri) 0.0035 0.0035 0.003 0.0035 93,313,776
20th Nov 2025 (Thu) 0.0035 0.0035 0.0035 0.0035 224,593,030
19th Nov 2025 (Wed) 0.004 0.004 0.0035 0.0035 108,456,969
18th Nov 2025 (Tue) 0.004 0.004 0.004 0.004 49,423,175
17th Nov 2025 (Mon) 0.004 0.004 0.004 0.004 116,797,941
14th Nov 2025 (Fri) 0.004 0.004 0.004 0.004 40,405,372
13th Nov 2025 (Thu) 0.004 0.004 0.004 0.004 83,895,571
12th Nov 2025 (Wed) 0.004 0.004 0.004 0.004 126,373,683
11th Nov 2025 (Tue) 0.0045 0.0045 0.0035 0.004 650,240,197
10th Nov 2025 (Mon) 0.0045 0.0045 0.0045 0.0045 694,433,077
7th Nov 2025 (Fri) 0.0045 0.0045 0.0045 0.0045 203,467,832
6th Nov 2025 (Thu) 0.0055 0.0055 0.0045 0.0045 577,809,011
5th Nov 2025 (Wed) 0.0055 0.0055 0.0055 0.0055 146,115,416
4th Nov 2025 (Tue) 0.0055 0.0055 0.0055 0.0055 196,872,690
See more Supply@me Cap price history

Supply@me Cap (SYME) Regulatory News

Date Source Headline
19th Nov 2025 7:00 am RNS Business update
6th Nov 2025 7:00 am RNS Notice of AGM
23rd Oct 2025 8:08 am RNS Restoration of Listing and Trading
23rd Oct 2025 7:30 am RNS Restoration - Supply@Me Capital plc
20th Oct 2025 7:00 am RNS Funding update
14th Oct 2025 7:00 am RNS H1 2025 unaudited interim report and accounts
13th Oct 2025 7:00 am RNS 2024 Annual Report and Accounts
29th Sep 2025 7:00 am RNS Delay in publication of the H12025 interim results
18th Sep 2025 7:00 am RNS Funding update
15th Sep 2025 2:32 pm RNS Funding update
See more Supply@me Cap regulatory news

Supply@me Cap (SYME) Share News

UK shareholder meetings calendar - next 7 days

27th Nov 2025 14:21

Read More

IN BRIEF: Supply@Me receives final tranche of USD5.2 million facility

20th Oct 2025 15:06

Supply@Me Capital PLC - London-based inventory monetisation platform - Reports receipt of final tranche, worth USD2.2 million, of the on-demand convertible funding facility, worth USD5.2 million. Notes this facility was inked in March this year, with Nuburu Inc, a US-based technology company. Notes Supply@Me Founder & Chief Executive Alessandro Zamboni is executive chair of Nuburu. Read More

Supply@Me notes continued funding challenges as interim loss narrows

14th Oct 2025 16:46

(Alliance News) - Supply@Me Capital PLC on Tuesday reported a narrowed interim loss, as it said it intends to apply for its share suspension to be lifted. Read More

TRADING UPDATES: Wellnex makes Storelink its New Zealand distributor

18th Sep 2025 22:09

(Alliance News) - The following is a round-up of earnings and trading updates by London-listed companies, issued on Thursday and not separately reported by Alliance News: Read More

IN BRIEF: Supply@ME Capital awaits funding payments from Nuburu

2nd Jun 2025 20:06

Supply@ME Capital PLC - London-based inventory monetisation platform - announces update in respect of the USD5.2 million on-demand convertible funding facility signed in March with Nuburu Inc, a US-listed company of which Alessandro Zamboni, a director of the company, is executive chair. Says no further amounts have been received from Nuburu since May 1. Further, the fourth tranche of USD1,000,000 due on or before May 31 has also currently not been received. Company says Nuburu is finalising the necessary regulatory approvals to allow it to raise the required capital to complete its strategic investments, which include also the full payment of each instalment envisaged within the facility. Read More

See more Supply@me Cap news
FTSE 100 Latest
Value9,710.87
Change18.80

Login to your account

Forgot Password?

Not Registered