1. Share Prices

  2. Supply@Me Capital PLC (SYME)

0.02p-0.00 (-12.50%)08 May 2024, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Supply@Me Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 20240.03p0.03p0.02p0.02p289,817,302
May 3, 20240.03p0.03p0.02p0.03p143,098,134
May 2, 20240.03p0.03p0.03p0.03p123,488,606
May 1, 20240.03p0.03p0.02p0.03p259,665,920
Apr 30, 20240.03p0.03p0.02p0.03p1,214,923,210
Apr 29, 20240.03p0.04p0.02p0.03p3,328
Apr 26, 20240.03p0.03p0.02p0.03p151,453,828
Apr 25, 20240.03p0.03p0.02p0.03p152,193,240
Apr 24, 20240.03p0.03p0.02p0.03p591,159,485
Apr 23, 20240.03p0.03p0.03p0.03p71,493,269
Apr 22, 20240.03p0.03p0.03p0.03p77,628,419
Apr 19, 20240.03p0.04p0.03p0.03p228,408,219
Apr 18, 20240.03p0.04p0.03p0.03p101,420,552
Apr 17, 20240.03p0.04p0.02p0.03p379,154,016
Apr 16, 20240.03p0.04p0.03p0.03p144,307,440
Apr 15, 20240.03p0.04p0.03p0.03p149,396,767
Apr 12, 20240.04p0.04p0.03p0.03p78,771,049
Apr 11, 20240.03p0.04p0.03p0.03p50,127,702
Apr 10, 20240.03p0.04p0.03p0.03p260,536,195
Apr 9, 20240.03p0.04p0.03p0.03p124,231,460
Apr 8, 20240.03p0.04p0.03p0.03p303,950,636
Apr 5, 20240.03p0.04p0.03p0.03p219,674,269
Apr 4, 20240.04p0.04p0.03p0.03p98,955,459
Apr 3, 20240.04p0.04p0.03p0.04p141,764,001
Apr 2, 20240.04p0.04p0.03p0.04p102,574,183
Mar 28, 20240.03p0.04p0.03p0.04p249,391,718
Mar 27, 20240.03p0.04p0.03p0.04p221,353,595
Mar 26, 20240.03p0.04p0.03p0.03p300,247,789
Mar 25, 20240.03p0.04p0.03p0.03p324,260,781
Mar 22, 20240.03p0.04p0.03p0.03p451,012,124
Mar 21, 20240.03p0.03p0.03p0.03p467,751,449
Mar 20, 20240.03p0.03p0.03p0.03p162,980,187
Mar 19, 20240.03p0.03p0.03p0.03p75,395,967
Mar 18, 20240.03p0.03p0.03p0.03p47,887,865
Mar 15, 20240.04p0.04p0.03p0.03p147,399,752
Mar 14, 20240.03p0.04p0.03p0.03p66,963,457
Mar 13, 20240.04p0.04p0.03p0.03p75,014,590
Mar 12, 20240.03p0.04p0.03p0.03p158,954,034
Mar 11, 20240.03p0.04p0.03p0.03p143,516,210
Mar 8, 20240.03p0.04p0.03p0.04p172,967,218
Mar 7, 20240.03p0.04p0.03p0.03p85,372,408
Mar 6, 20240.03p0.04p0.03p0.04p112,143,140
Mar 5, 20240.03p0.04p0.03p0.03p318,568,729
Mar 4, 20240.03p0.04p0.03p0.03p209,690,721
Mar 1, 20240.03p0.04p0.03p0.03p148,797,866
Feb 29, 20240.03p0.04p0.03p0.03p475,398,729
Feb 28, 20240.03p0.03p0.03p0.03p309,605,635
Feb 27, 20240.03p0.04p0.03p0.03p100,827,398
Feb 26, 20240.03p0.03p0.03p0.03p86,225,279
Feb 23, 20240.03p0.04p0.03p0.03p254,009,146
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC186.6113.10
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC494.804.96
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33

Fallers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,920.00-5.08
Renishaw PLC3,980.00-4.21
Ocado Group PLC345.90-3.92
Tritax Eurobox PLC61.00-3.79
Playtech PLC485.00-3.00
Bakkavor Group PLC118.00-2.48