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
21st May 2026 (Thu) 0.0026 0.0026 0.0026 0.0026 0
20th May 2026 (Wed) 0.0026 0.0026 0.0026 0.0026 0
19th May 2026 (Tue) 0.0026 0.0026 0.0026 0.0026 146,664
18th May 2026 (Mon) 0.0026 0.0026 0.0026 0.0026 0
15th May 2026 (Fri) 0.0026 0.0026 0.0026 0.0026 0
14th May 2026 (Thu) 0.0026 0.0026 0.0026 0.0026 0
13th May 2026 (Wed) 0.0026 0.0026 0.0026 0.0026 0
12th May 2026 (Tue) 0.0026 0.0026 0.0026 0.0026 0
11th May 2026 (Mon) 0.0026 0.0026 0.0026 0.0026 0
8th May 2026 (Fri) 0.0026 0.0026 0.0026 0.0026 0
7th May 2026 (Thu) 0.0026 0.0026 0.0026 0.0026 0
6th May 2026 (Wed) 0.0026 0.0026 0.0026 0.0026 0
5th May 2026 (Tue) 0.0026 0.0026 0.0026 0.0026 0
4th May 2026 (Mon) 0.0026 0.0026 0.0026 0.0026 0
1st May 2026 (Fri) 0.0026 0.0026 0.0026 0.0026 0
30th Apr 2026 (Thu) 0.0025 0.0026 0.0025 0.0026 237,553,039
29th Apr 2026 (Wed) 0.0025 0.0025 0.0025 0.0025 245,182,466
28th Apr 2026 (Tue) 0.0025 0.0025 0.0025 0.0025 26,771,168
27th Apr 2026 (Mon) 0.0025 0.0025 0.0025 0.0025 221,537,326
24th Apr 2026 (Fri) 0.003 0.003 0.003 0.003 26,468,873
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
FTSE 100 Latest
Value10,466.26
Change22.79