Become a Member

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Supply@me Cap (SYME) Share Price

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Supply@me Cap (SYME) Latest Trades
Buy*	74,666	0.003p	Ordinary	11:53:38 - 24-Dec-25
Sell*	817,083	0.0023p	Ordinary	11:35:22 - 24-Dec-25
Buy*	26,798,620	0.0029p	Ordinary	11:11:41 - 24-Dec-25
Sell*	69,000	0.00225p	Ordinary	10:53:34 - 24-Dec-25
Buy*	3,333	0.003p	Ordinary	10:39:32 - 24-Dec-25
Buy*	30,000,000	0.0029p	Ordinary	08:53:38 - 24-Dec-25
Sell*	42,795	0.00225p	Ordinary	15:47:40 - 23-Dec-25
Buy*	9,883,448	0.0029p	Ordinary	13:06:06 - 23-Dec-25
Sell*	924,131	0.00225p	Ordinary	12:58:08 - 23-Dec-25
Buy*	5,000,000	0.0029p	Ordinary	12:38:23 - 23-Dec-25

See more Supply@me Cap trades

Supply@me Cap (SYME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Dec 2025 (Fri)	0.0025	0.0025	0.0025	0.0025	0
25th Dec 2025 (Thu)	0.0025	0.0025	0.0025	0.0025	0
24th Dec 2025 (Wed)	0.0025	0.0025	0.0025	0.0025	57,762,702
23rd Dec 2025 (Tue)	0.0025	0.0025	0.0025	0.0025	74,666,958
22nd Dec 2025 (Mon)	0.0025	0.0025	0.0025	0.0025	29,308,197
19th Dec 2025 (Fri)	0.003	0.003	0.0025	0.0025	224,858,592
18th Dec 2025 (Thu)	0.003	0.003	0.003	0.003	13,017,927
17th Dec 2025 (Wed)	0.003	0.003	0.003	0.003	97,436,996
16th Dec 2025 (Tue)	0.003	0.003	0.003	0.003	20,801,529
15th Dec 2025 (Mon)	0.003	0.003	0.003	0.003	548,971
12th Dec 2025 (Fri)	0.003	0.003	0.003	0.003	18,148,161
11th Dec 2025 (Thu)	0.0025	0.003	0.0025	0.003	54,601,041
10th Dec 2025 (Wed)	0.0025	0.0025	0.0025	0.0025	378,364,095
9th Dec 2025 (Tue)	0.0025	0.0025	0.0025	0.0025	110,909,257
8th Dec 2025 (Mon)	0.0025	0.0025	0.0025	0.0025	65,625,120
5th Dec 2025 (Fri)	0.0032	0.0032	0.0026	0.0026	182,332,751
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

See more Supply@me Cap price history

Date	Source	Headline
Supply@me Cap (SYME) Regulatory News
19th Dec 2025 7:00 am	RNS	Exercise of Open Offer Warrants
19th Dec 2025 7:00 am	RNS	Exercise of Open Offer Warrants
5th Dec 2025 11:05 am	RNS	Results of AGM and Directorate Change
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

See more Supply@me Cap regulatory news

FTSE 100 Latest

Value9,870.68

Change-18.54