1. Share Prices

  2. Supply@Me Capital PLC (SYME)

0.00p-0.00 (-22.73%)06 Nov 2025, 16:21
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
Nov 5, 20250.01p0.01p0.01p0.01p146,115,416
Nov 4, 20250.01p0.01p0.01p0.01p196,872,690
Nov 3, 20250.01p0.01p0.01p0.01p79,120,359
Oct 31, 20250.01p0.01p0.01p0.01p543,755,571
Oct 30, 20250.01p0.01p0.01p0.01p698,251,423
Oct 29, 20250.01p0.01p0.01p0.01p354,473,090
Oct 28, 20250.01p0.01p0.01p0.01p1,068,564,217
Oct 27, 20250.01p0.01p0.01p0.01p1,367
Oct 24, 20250.01p0.01p0.01p0.01p2,545
Oct 23, 20250.00p0.02p0.00p0.01p686,488,453
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
123
Showing 1 to 50 of 131

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC172.6611.39
Rs Group PLC573.703.84
Sainsbury (J) PLC355.805.52
Hochschild Mining PLC336.004.80
Imi PLC2,502.004.16
Osb Group PLC543.003.23

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,539.00-13.10
Tbc Bank Group PLC3,805.00-11.41
Smith & Nephew PLC1,242.00-10.87
Ashmore Group PLC170.10-9.23
Goodwin PLC21,200.00-9.01
Diageo PLC1,679.67-6.56