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
9th May 2025 (Fri) 0.00328 0.00328 0.00328 0.00328 0
8th May 2025 (Thu) 0.00328 0.00328 0.00328 0.00328 0
7th May 2025 (Wed) 0.00328 0.00328 0.00328 0.00328 0
6th May 2025 (Tue) 0.00328 0.00328 0.00328 0.00328 0
5th May 2025 (Mon) 0.00328 0.00328 0.00328 0.00328 0
2nd May 2025 (Fri) 0.00328 0.00328 0.00328 0.00328 0
1st May 2025 (Thu) 0.0028 0.0028 0.0028 0.00328 0
30th Apr 2025 (Wed) 0.0038 0.004 0.003 0.0028 359,894,842
29th Apr 2025 (Tue) 0.0024 0.0038 0.002 0.0032 947,293,508
28th Apr 2025 (Mon) 0.003 0.0036 0.0026 0.0029 989,112,824
25th Apr 2025 (Fri) 0.005 0.005 0.0042 0.004 187,262,926
24th Apr 2025 (Thu) 0.005 0.005 0.0032 0.0035 262,229,451
23rd Apr 2025 (Wed) 0.005 0.005 0.0034 0.0042 324,995,960
22nd Apr 2025 (Tue) 0.005 0.005 0.0036 0.0043 225,163,511
21st Apr 2025 (Mon) 0.0041 0.0041 0.0041 0.0041 0
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
FTSE 100 Latest
Value8,554.80
Change23.19