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
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
3rd Feb 2026 (Tue) 0.003 0.0044 0.002 0.0044 1,656,830,810
2nd Feb 2026 (Mon) 0.0026 0.003 0.0022 0.0022 195,520,957
30th Jan 2026 (Fri) 0.003 0.0026 0.0026 0.0026 24,268,950
29th Jan 2026 (Thu) 0.003 0.003 0.003 0.003 14,156,145
28th Jan 2026 (Wed) 0.003 0.003 0.003 0.003 50,162,575
27th Jan 2026 (Tue) 0.003 0.0035 0.003 0.003 91,742,484
26th Jan 2026 (Mon) 0.0035 0.0035 0.003 0.003 233,685,049
23rd Jan 2026 (Fri) 0.0035 0.0035 0.0035 0.0035 26,286,739
22nd Jan 2026 (Thu) 0.0035 0.0035 0.0035 0.0035 49,177,138
21st Jan 2026 (Wed) 0.0035 0.0035 0.0035 0.0035 27,853,989
20th Jan 2026 (Tue) 0.003 0.0035 0.003 0.0035 116,591,610
19th Jan 2026 (Mon) 0.003 0.003 0.003 0.003 76,650,283
16th Jan 2026 (Fri) 0.003 0.003 0.003 0.003 7,784,646
15th Jan 2026 (Thu) 0.003 0.003 0.003 0.003 199,440,641
14th Jan 2026 (Wed) 0.003 0.003 0.003 0.003 43,142,043
13th Jan 2026 (Tue) 0.003 0.003 0.003 0.003 13,099,265
12th Jan 2026 (Mon) 0.003 0.003 0.003 0.003 15,012,147
9th Jan 2026 (Fri) 0.003 0.003 0.003 0.003 45,256,516
8th Jan 2026 (Thu) 0.003 0.003 0.003 0.003 8,542,983
7th Jan 2026 (Wed) 0.003 0.003 0.003 0.003 33,157,652
6th Jan 2026 (Tue) 0.0035 0.0035 0.003 0.003 181,592,195
5th Jan 2026 (Mon) 0.003 0.003 0.003 0.003 49,418,712
2nd Jan 2026 (Fri) 0.003 0.003 0.003 0.003 37,162,725
1st Jan 2026 (Thu) 0.003 0.003 0.003 0.003 0
31st Dec 2025 (Wed) 0.003 0.003 0.003 0.003 8,096,207
30th Dec 2025 (Tue) 0.003 0.003 0.003 0.003 103,772,821
29th Dec 2025 (Mon) 0.0025 0.003 0.0025 0.003 68,838,807
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
FTSE 100 Latest
Value10,369.75
Change60.53