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 History

Time period:
to
Date Open High Low Close Volume
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
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
3rd Nov 2025 (Mon) 0.0055 0.0055 0.0055 0.0055 79,120,359
31st Oct 2025 (Fri) 0.0055 0.0055 0.0055 0.0055 543,755,571
30th Oct 2025 (Thu) 0.0055 0.0055 0.0055 0.0055 698,251,349
29th Oct 2025 (Wed) 0.006 0.006 0.0055 0.0055 354,473,090
28th Oct 2025 (Tue) 0.007 0.007 0.006 0.006 1,068,564,208
27th Oct 2025 (Mon) 0.0085 0.0082 0.0082 0.0082 2,467,054,871
24th Oct 2025 (Fri) 0.0085 0.009 0.007 0.008 4,282,988,927
23rd Oct 2025 (Thu) 0.003 0.016 0.002 0.0078 686,486,368
22nd Oct 2025 (Wed) 0.00328 0.00328 0.00328 0.00328 0
21st Oct 2025 (Tue) 0.00328 0.00328 0.00328 0.00328 0
20th Oct 2025 (Mon) 0.00328 0.00328 0.00328 0.00328 0
17th Oct 2025 (Fri) 0.00328 0.00328 0.00328 0.00328 0
16th Oct 2025 (Thu) 0.00328 0.00328 0.00328 0.00328 0
15th Oct 2025 (Wed) 0.00328 0.00328 0.00328 0.00328 0
14th Oct 2025 (Tue) 0.00328 0.00328 0.00328 0.00328 0
FTSE 100 Latest
Value9,649.03
Change-54.13