0.03p-0.00 (-1.56%)20 Feb 2024, 16:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Supply@Me Capital PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 20, 20240.03p0.04p0.03p0.03p235,352,062
Feb 19, 20240.04p0.04p0.03p0.03p484,656,426
Feb 16, 20240.04p0.04p0.03p0.04p330,682,823
Feb 15, 20240.03p0.04p0.03p0.03p83,734,785
Feb 14, 20240.03p0.04p0.03p0.03p275,438,054
Feb 13, 20240.04p0.04p0.03p0.04p235,464,151
Feb 12, 20240.03p0.04p0.03p0.04p174,647,583
Feb 9, 20240.04p0.04p0.03p0.04p130,960,983
Feb 8, 20240.04p0.04p0.04p0.04p259,660,364
Feb 7, 20240.03p0.05p0.03p0.04p779,642,449
Feb 6, 20240.03p0.04p0.03p0.03p325,602,287
Feb 5, 20240.03p0.04p0.03p0.03p437,371,886
Feb 2, 20240.03p0.04p0.03p0.03p558,973,977
Feb 1, 20240.04p0.04p0.03p0.03p385,204,205
Jan 31, 20240.04p0.04p0.04p0.04p477,867,057
Jan 30, 20240.04p0.04p0.03p0.04p519,131,876
Jan 29, 20240.04p0.04p0.04p0.04p578,147,013
Jan 26, 20240.04p0.04p0.04p0.04p1,008,428,195
Jan 25, 20240.04p0.04p0.04p0.04p459,103,921
Jan 24, 20240.04p0.05p0.04p0.04p639,949,075
Jan 23, 20240.04p0.05p0.04p0.04p587,592,776
Jan 22, 20240.05p0.06p0.04p0.05p175,029,163
Jan 19, 20240.05p0.05p0.04p0.05p293,744,041
Jan 18, 20240.04p0.05p0.04p0.05p531,973,165
Jan 17, 20240.04p0.05p0.04p0.05p200,138,239
Jan 16, 20240.04p0.05p0.04p0.05p370,259,402
Jan 15, 20240.05p0.05p0.04p0.04p437,368,310
Jan 12, 20240.05p0.05p0.05p0.05p324,754,448
Jan 11, 20240.05p0.06p0.05p0.05p93,931,176
Jan 10, 20240.06p0.06p0.05p0.05p265,593,280
Jan 9, 20240.06p0.06p0.05p0.05p306,566,241
Jan 8, 20240.06p0.07p0.05p0.06p357,241,949
Jan 5, 20240.07p0.07p0.06p0.06p164,234,757
Jan 4, 20240.07p0.07p0.06p0.06p500,300,231
Jan 3, 20240.08p0.09p0.07p0.07p576,686,318
Jan 2, 20240.07p0.07p0.06p0.07p509,345,716
Dec 29, 20230.06p0.07p0.06p0.07p163,203,649
Dec 28, 20230.06p0.06p0.05p0.06p69,289,864
Dec 27, 20230.05p0.06p0.05p0.06p97,978,379
Dec 22, 20230.06p0.06p0.05p0.06p110,268,098
Dec 21, 20230.06p0.06p0.05p0.05p93,711,008
Dec 20, 20230.06p0.06p0.05p0.06p62,670,427
Dec 19, 20230.06p0.07p0.05p0.06p73,041,328
Dec 18, 20230.05p0.06p0.05p0.06p128,097,337
Dec 15, 20230.06p0.07p0.06p0.06p27,827,410
Dec 14, 20230.06p0.07p0.06p0.06p139,932,365
Dec 13, 20230.06p0.06p0.05p0.06p137,994,007
Dec 12, 20230.06p0.06p0.05p0.05p178,014,937
Dec 11, 20230.06p0.07p0.05p0.06p375,100,856
Dec 8, 20230.06p0.07p0.06p0.06p180,763,041
Showing 1 to 50 of 252