1. Share Prices

  2. Supply@Me Capital PLC (SYME)

0.00p-0.00 (-12.50%)30 Apr 2025, 17:13
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
Apr 30, 20250.00p0.00p0.00p0.00p359,894,868
Apr 29, 20250.00p0.00p0.00p0.00p947,293,567
Apr 28, 20250.00p0.00p0.00p0.00p989,112,879
Apr 25, 20250.01p0.01p0.00p0.00p187,262,964
Apr 24, 20250.01p0.01p0.00p0.00p262,229,482
Apr 23, 20250.01p0.01p0.00p0.00p324,995,990
Apr 22, 20250.01p0.01p0.00p0.00p225,163,548
Apr 17, 20250.00p0.00p0.00p0.00p187,902,432
Apr 16, 20250.00p0.01p0.00p0.00p358,026,258
Apr 15, 20250.01p0.01p0.00p0.00p679,595,880
Apr 14, 20250.00p0.01p0.00p0.00p168,104,287
Apr 11, 20250.01p0.01p0.00p0.00p227,686,878
Apr 10, 20250.00p0.01p0.00p0.00p551,144,515
Apr 9, 20250.00p0.01p0.00p0.00p476,294,192
Apr 8, 20250.00p0.01p0.00p0.00p366
Apr 7, 20250.00p0.01p0.00p0.00p949,143,586
Apr 4, 20250.00p0.00p0.00p0.00p107,200,323
Apr 3, 20250.00p0.00p0.00p0.00p126,688,081
Apr 2, 20250.00p0.00p0.00p0.00p434,451,071
Apr 1, 20250.00p0.00p0.00p0.00p174,188,129
Mar 31, 20250.00p0.00p0.00p0.00p114,691,862
Mar 28, 20250.00p0.00p0.00p0.00p166,493,969
Mar 27, 20250.00p0.00p0.00p0.00p129,137,624
Mar 26, 20250.00p0.00p0.00p0.00p239,316,434
Mar 25, 20250.00p0.00p0.00p0.00p108,438,745
Mar 24, 20250.00p0.00p0.00p0.00p125,131,009
Mar 21, 20250.00p0.01p0.00p0.00p190,891,584
Mar 20, 20250.00p0.00p0.00p0.00p201,504,643
Mar 19, 20250.00p0.00p0.00p0.00p245,740,062
Mar 18, 20250.00p0.00p0.00p0.00p66,330,368
Mar 17, 20250.00p0.00p0.00p0.00p217,283,142
Mar 14, 20250.00p0.00p0.00p0.00p188,864,729
Mar 13, 20250.00p0.00p0.00p0.00p340,555,443
Mar 12, 20250.00p0.00p0.00p0.00p123,455,371
Mar 11, 20250.00p0.00p0.00p0.00p191,370,784
Mar 10, 20250.00p0.00p0.00p0.00p223,890,350
Mar 7, 20250.00p0.00p0.00p0.00p322,251,555
Mar 6, 20250.00p0.00p0.00p0.00p376,202,206
Mar 5, 20250.00p0.00p0.00p0.00p210,015,533
Mar 4, 20250.00p0.00p0.00p0.00p60,236,524
Mar 3, 20250.00p0.00p0.00p0.00p623,037,171
Feb 28, 20250.00p0.00p0.00p0.00p53,498,874
Feb 27, 20250.00p0.00p0.00p0.00p163,770,767
Feb 26, 20250.00p0.00p0.00p0.00p296,468,490
Feb 25, 20250.00p0.00p0.00p0.00p314,238,351
Feb 24, 20250.00p0.01p0.00p0.00p824,979,526
Feb 21, 20250.00p0.00p0.00p0.00p890,228,971
Feb 20, 20250.00p0.00p0.00p0.00p60,213,314
Feb 19, 20250.00p0.00p0.00p0.00p153,523,226
Feb 18, 20250.00p0.01p0.00p0.00p270,215,317
1234
Showing 1 to 50 of 158

Most Read

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.