1. Share Prices

  2. Supply@Me Capital PLC (SYME)

0.01p+0.00 (+2.22%)26 Jul 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
Jul 26, 20240.01p0.01p0.01p0.01p1,074,637,000
Jul 25, 20240.01p0.01p0.01p0.01p248,593,446
Jul 24, 20240.01p0.01p0.01p0.01p270,158,450
Jul 23, 20240.01p0.01p0.01p0.01p679,633,737
Jul 22, 20240.01p0.01p0.01p0.01p1,843
Jul 19, 20240.01p0.01p0.01p0.01p78,165,659
Jul 18, 20240.01p0.01p0.01p0.01p263,627,266
Jul 17, 20240.01p0.01p0.01p0.01p117,629,495
Jul 16, 20240.01p0.01p0.01p0.01p222,295,641
Jul 15, 20240.01p0.02p0.01p0.01p219,865,221
Jul 12, 20240.01p0.02p0.01p0.01p122,346,346
Jul 11, 20240.02p1.00p0.01p0.01p36,680,278
Jul 10, 20240.02p0.02p0.01p0.02p240,619,437
Jul 9, 20240.02p0.02p0.01p0.01p82,821,943
Jul 8, 20240.02p0.02p0.01p0.01p94,981,349
Jul 5, 20240.02p0.02p0.01p0.01p141,605,793
Jul 4, 20240.02p0.02p0.01p0.01p152,458,069
Jul 3, 20240.01p0.02p0.01p0.01p132,715,603
Jul 2, 20240.01p0.02p0.01p0.01p939,010,566
Jul 1, 20240.01p0.02p0.01p0.01p30,115,034
Jun 28, 20240.01p0.01p0.01p0.01p173,595,983
Jun 27, 20240.02p0.02p0.01p0.01p676,015,779
Jun 26, 20240.01p0.02p0.01p0.01p687,732,529
Jun 25, 20240.01p0.01p0.01p0.01p90,510,175
Jun 24, 20240.01p0.02p0.01p0.01p191,225,086
Jun 21, 20240.02p0.02p0.01p0.01p174,754,225
Jun 20, 20240.02p0.02p0.01p0.02p173,669,991
Jun 19, 20240.01p0.02p0.01p0.02p376,145,260
Jun 18, 20240.01p0.02p0.01p0.01p442,045,857
Jun 17, 20240.01p0.02p0.01p0.01p157,460,865
Jun 14, 20240.01p0.02p0.01p0.01p534,547,309
Jun 13, 20240.01p0.02p0.01p0.01p112,360,276
Jun 12, 20240.02p0.02p0.01p0.01p239,909,241
Jun 11, 20240.01p0.01p0.01p0.01p330,193,253
Jun 10, 20240.02p0.02p0.01p0.01p770,920,120
Jun 7, 20240.02p0.02p0.02p0.02p315,232,813
Jun 6, 20240.02p0.02p0.02p0.02p52,535,978
Jun 5, 20240.02p0.02p0.02p0.02p227,423,110
Jun 4, 20240.02p0.02p0.02p0.02p760,787,578
Jun 3, 20240.02p0.02p0.02p0.02p686
May 31, 20240.02p0.02p0.02p0.02p144,641,290
May 30, 20240.02p0.02p0.02p0.02p520,273,243
May 29, 20240.02p0.02p0.02p0.02p78,979,491
May 28, 20240.02p0.02p0.02p0.02p431,627,896
May 24, 20240.02p0.02p0.02p0.02p112,789,721
May 23, 20240.02p0.02p0.02p0.02p165,518,730
May 22, 20240.02p0.02p0.02p0.02p199,906,397
May 21, 20240.02p0.02p0.02p0.02p256,240,070
May 20, 20240.02p0.02p0.02p0.02p355,198,071
May 17, 20240.02p0.02p0.02p0.02p587,360,597
123456
Showing 1 to 50 of 254

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.