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
23rd Apr 2026 (Thu) 0.0025 0.003 0.0025 0.003 45,389,853
22nd Apr 2026 (Wed) 0.0025 0.0025 0.0025 0.0025 5,490,727
21st Apr 2026 (Tue) 0.003 0.003 0.0025 0.0025 135,957,920
20th Apr 2026 (Mon) 0.003 0.003 0.0025 0.003 71,399,732
17th Apr 2026 (Fri) 0.003 0.003 0.003 0.003 113,876,763
16th Apr 2026 (Thu) 0.003 0.003 0.003 0.003 8,209,940
15th Apr 2026 (Wed) 0.003 0.003 0.003 0.003 54,770,624
14th Apr 2026 (Tue) 0.003 0.003 0.003 0.003 96,207,446
13th Apr 2026 (Mon) 0.003 0.003 0.003 0.003 38,591,705
10th Apr 2026 (Fri) 0.0035 0.0035 0.003 0.003 54,725,912
9th Apr 2026 (Thu) 0.003 0.0026 0.0026 0.0026 334,623,158
8th Apr 2026 (Wed) 0.003 0.003 0.003 0.003 59,480,196
7th Apr 2026 (Tue) 0.0025 0.003 0.0025 0.003 35,587,664
6th Apr 2026 (Mon) 0.0025 0.0025 0.0025 0.0025 0
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
FTSE 100 Latest
Value10,379.08
Change-77.93