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
3rd Apr 2026 (Fri) 0.0025 0.0025 0.0025 0.0025 0
2nd Apr 2026 (Thu) 0.003 0.003 0.0024 0.0025 552,668,804
1st Apr 2026 (Wed) 0.003 0.0026 0.0026 0.0026 104,886,353
31st Mar 2026 (Tue) 0.003 0.0028 0.0028 0.0028 95,151,894
30th Mar 2026 (Mon) 0.0035 0.0035 0.003 0.003 127,260,667
27th Mar 2026 (Fri) 0.0035 0.003 0.003 0.003 34,419,550
26th Mar 2026 (Thu) 0.0035 0.0035 0.0035 0.0035 132,492,351
25th Mar 2026 (Wed) 0.003 0.0035 0.0032 0.0035 221,600,401
24th Mar 2026 (Tue) 0.0025 0.003 0.0025 0.003 147,751,482
23rd Mar 2026 (Mon) 0.0025 0.0025 0.0025 0.0025 82,940,258
20th Mar 2026 (Fri) 0.0025 0.0025 0.0025 0.0025 82,129,929
19th Mar 2026 (Thu) 0.0025 0.0025 0.0025 0.0025 23,250,247
18th Mar 2026 (Wed) 0.0025 0.0025 0.0025 0.0025 30,069,300
17th Mar 2026 (Tue) 0.0025 0.0025 0.0025 0.0025 129,743,687
16th Mar 2026 (Mon) 0.0035 0.0035 0.0025 0.0025 299,687,373
13th Mar 2026 (Fri) 0.0035 0.0035 0.0035 0.0035 4,195,052
12th Mar 2026 (Thu) 0.0035 0.0035 0.0035 0.0035 31,998,728
11th Mar 2026 (Wed) 0.0036 0.0036 0.0035 0.0035 61,686,874
10th Mar 2026 (Tue) 0.0035 0.0035 0.0035 0.0035 118,032,514
9th Mar 2026 (Mon) 0.0035 0.0032 0.0032 0.0032 91,428,193
6th Mar 2026 (Fri) 0.0035 0.0035 0.0035 0.0035 84,192,909
5th Mar 2026 (Thu) 0.0035 0.0035 0.0032 0.0035 62,328,017
4th Mar 2026 (Wed) 0.0035 0.0035 0.0035 0.0035 18,784,095
3rd Mar 2026 (Tue) 0.0032 0.0035 0.0032 0.0035 12,447,739
2nd Mar 2026 (Mon) 0.0035 0.0035 0.0035 0.0035 174,132,659
27th Feb 2026 (Fri) 0.0035 0.0035 0.0034 0.0035 37,244,056
26th Feb 2026 (Thu) 0.003 0.0035 0.003 0.0035 620,400,306
25th Feb 2026 (Wed) 0.003 0.003 0.003 0.003 23,250,222
24th Feb 2026 (Tue) 0.0025 0.003 0.0024 0.003 165,545,237
23rd Feb 2026 (Mon) 0.0025 0.0026 0.0025 0.0025 57,638,953
20th Feb 2026 (Fri) 0.0026 0.0026 0.0025 0.0025 243,240,058
19th Feb 2026 (Thu) 0.0025 0.0025 0.0025 0.0025 105,086,831
18th Feb 2026 (Wed) 0.0035 0.0035 0.0025 0.0025 658,549,162
17th Feb 2026 (Tue) 0.004 0.004 0.0025 0.0035 2,338,020,229
16th Feb 2026 (Mon) 0.004 0.004 0.004 0.004 138,685,560
13th Feb 2026 (Fri) 0.0035 0.003 0.003 0.003 424,250,912
12th Feb 2026 (Thu) 0.0045 0.0028 0.0028 0.0028 151,472,822
11th Feb 2026 (Wed) 0.0045 0.0045 0.0042 0.0045 83,051,215
10th Feb 2026 (Tue) 0.005 0.005 0.0045 0.0045 83,330,351
9th Feb 2026 (Mon) 0.005 0.0046 0.0046 0.0046 131,287,444
6th Feb 2026 (Fri) 0.0035 0.005 0.0032 0.005 515,835,226
5th Feb 2026 (Thu) 0.0055 0.0055 0.0035 0.0035 446,135,237
4th Feb 2026 (Wed) 0.0055 0.0065 0.004 0.0055 3,336,530,626
FTSE 100 Latest
Value10,436.29
Change71.50