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
18th Apr 2025 (Fri) 0.0041 0.0041 0.0041 0.0041 0
17th Apr 2025 (Thu) 0.0044 0.0044 0.004 0.0041 187,902,410
16th Apr 2025 (Wed) 0.004 0.0048 0.004 0.0044 358,026,229
15th Apr 2025 (Tue) 0.005 0.005 0.004 0.0042 679,595,817
14th Apr 2025 (Mon) 0.003 0.0032 0.003 0.0041 168,104,283
11th Apr 2025 (Fri) 0.005 0.005 0.004 0.0039 227,686,838
10th Apr 2025 (Thu) 0.0048 0.0056 0.0034 0.0045 551,144,475
9th Apr 2025 (Wed) 0.004 0.006 0.004 0.0044 476,294,159
8th Apr 2025 (Tue) 0.0042 0.0072 0.0034 0.0045 2,877,816,896
7th Apr 2025 (Mon) 0.002 0.0054 0.002 0.0036 2,022,885,136
4th Apr 2025 (Fri) 0.0038 0.0038 0.002 0.002 107,200,323
3rd Apr 2025 (Thu) 0.003 0.003 0.003 0.0029 126,688,064
2nd Apr 2025 (Wed) 0.003 0.003 0.003 0.003 434,451,063
1st Apr 2025 (Tue) 0.003 0.0032 0.003 0.003 174,188,120
31st Mar 2025 (Mon) 0.004 0.004 0.004 0.0035 114,691,845
28th Mar 2025 (Fri) 0.004 0.004 0.003 0.0035 166,493,943
27th Mar 2025 (Thu) 0.004 0.004 0.004 0.00325 129,137,623
26th Mar 2025 (Wed) 0.0033 0.004 0.0031 0.00355 239,316,420
25th Mar 2025 (Tue) 0.003 0.004 0.003 0.0036 108,438,738
24th Mar 2025 (Mon) 0.003 0.003 0.003 0.0035 125,131,001
21st Mar 2025 (Fri) 0.0046 0.005 0.0032 0.0035 190,891,563
20th Mar 2025 (Thu) 0.0042 0.0042 0.0032 0.00355 201,504,630
19th Mar 2025 (Wed) 0.003 0.003 0.003 0.0035 245,740,050
18th Mar 2025 (Tue) 0.004 0.004 0.003 0.0035 66,330,367
17th Mar 2025 (Mon) 0.0031 0.0039 0.0031 0.0035 217,283,123
14th Mar 2025 (Fri) 0.004 0.004 0.003 0.0034 188,864,725
13th Mar 2025 (Thu) 0.003 0.003 0.003 0.0035 340,555,443
12th Mar 2025 (Wed) 0.0042 0.0042 0.0042 0.00375 123,455,368
11th Mar 2025 (Tue) 0.0042 0.0042 0.0033 0.0036 191,370,775
10th Mar 2025 (Mon) 0.0032 0.004 0.0032 0.00385 223,890,345
7th Mar 2025 (Fri) 0.0045 0.0045 0.0034 0.0037 322,251,551
6th Mar 2025 (Thu) 0.004 0.0043 0.0034 0.00385 376,202,194
5th Mar 2025 (Wed) 0.003 0.0033 0.003 0.00365 210,015,527
4th Mar 2025 (Tue) 0.003 0.004 0.003 0.0036 60,236,516
3rd Mar 2025 (Mon) 0.0038 0.0046 0.003 0.0039 623,037,147
28th Feb 2025 (Fri) 0.003 0.0035 0.003 0.0032 53,498,868
27th Feb 2025 (Thu) 0.0031 0.004 0.0031 0.00345 163,770,760
26th Feb 2025 (Wed) 0.0035 0.0038 0.0031 0.0035 296,468,478
25th Feb 2025 (Tue) 0.0045 0.0045 0.0035 0.00355 314,238,339
24th Feb 2025 (Mon) 0.0043 0.005 0.0037 0.00405 824,979,488
21st Feb 2025 (Fri) 0.004 0.0046 0.0032 0.00385 890,228,951
20th Feb 2025 (Thu) 0.0032 0.004 0.003 0.00335 1,133,955,107
FTSE 100 Latest
Value8,275.66
Change0.00