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
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
19th Feb 2025 (Wed) 0.0048 0.0048 0.0032 0.0036 1,227,265,016
18th Feb 2025 (Tue) 0.0042 0.0055 0.004 0.0045 1,343,957,080
17th Feb 2025 (Mon) 0.0055 0.0075 0.0041 0.0048 590,027,879
14th Feb 2025 (Fri) 0.0036 0.0088 0.0035 0.00675 1,779,671,692
13th Feb 2025 (Thu) 0.0029 0.0035 0.0025 0.00295 2,663,389,636
12th Feb 2025 (Wed) 0.0025 0.003 0.0015 0.00245 657,933,996
11th Feb 2025 (Tue) 0.0015 0.0026 0.0015 0.0021 688,179,735
10th Feb 2025 (Mon) 0.0018 0.0023 0.0015 0.0018 1,029,318,690
7th Feb 2025 (Fri) 0.002 0.0026 0.0015 0.00225 664,142,383
6th Feb 2025 (Thu) 0.0023 0.0029 0.002 0.0025 757,426,453
5th Feb 2025 (Wed) 0.0035 0.0035 0.003 0.00275 181,741,629
4th Feb 2025 (Tue) 0.0031 0.0037 0.0024 0.00275 366,769,989
3rd Feb 2025 (Mon) 0.0034 0.0037 0.0026 0.003 337,110,756
31st Jan 2025 (Fri) 0.0036 0.0036 0.0024 0.00295 372,335,908
30th Jan 2025 (Thu) 0.0028 0.0031 0.0028 0.0031 87,842,819
29th Jan 2025 (Wed) 0.0026 0.003 0.0026 0.0028 144,242,951
FTSE 100 Latest
Value8,658.85
Change-7.27