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
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
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
FTSE 100 Latest
Value10,261.15
Change-44.00