SYME

Supply@me Capital Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Supply@me Capital Plc SYME London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.0075 -4.84% 0.1475 10:00:27
Open Price Low Price High Price Close Price Prev Close
0.155 0.1475 0.155 0.1475 0.155
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

SYME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1450.1650.1450.158081166,513,1650.00251.72%
1 Month0.1950.230.1350.173083282,436,270-0.0475-24.36%
3 Months0.24750.2550.120.171752298,304,519-0.10-40.4%
6 Months0.320.4750.120.242041340,715,486-0.1725-53.91%
1 Year0.550.630.120.317429333,713,811-0.4025-73.18%
3 Years0.851.100.04250.375641390,771,164-0.7025-82.65%
5 Years0.851.100.04250.375641390,771,164-0.7025-82.65%

SYME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.1475 -0.0075 -4.84% 0.155 0.155 0.1475 125,484,209
Jan 20 2022 0.155 -0.003 -1.9% 0.1575 0.1575 0.1525 130,669,918
Jan 19 2022 0.158 0.003 1.94% 0.1575 0.158 0.15055 85,905,738
Jan 18 2022 0.155 -0.0025 -1.59% 0.1575 0.16 0.155 96,076,068
Jan 17 2022 0.1575 -0.0026 -1.62% 0.16 0.165 0.15505 130,743,659
Jan 14 2022 0.1601 0.01385 9.47% 0.145 0.165 0.145 424,939,949
Jan 13 2022 0.14625 0.00125 0.86% 0.145 0.1487 0.14435 177,580,752
Jan 12 2022 0.145 -0.011 -7.05% 0.1575 0.1575 0.135 416,417,444
Jan 11 2022 0.156 -0.009 -5.45% 0.1625 0.1625 0.156 122,423,352
Jan 10 2022 0.165 0.01 6.45% 0.16 0.165 0.155 303,768,705
Jan 07 2022 0.155 -0.005 -3.13% 0.16 0.1605 0.155 127,250,924
Jan 06 2022 0.16 -0.005 -3.03% 0.165 0.165 0.16 120,318,597
Jan 05 2022 0.165 -0.01 -5.71% 0.1725 0.1725 0.1575 337,600,702
Jan 04 2022 0.175 0.01 6.06% 0.16 0.1825 0.16 391,358,379
Dec 31 2021 0.165 -0.0564 -25.47% 0.225 0.225 0.16 918,703,611
Dec 30 2021 0.2214 0.0064 2.98% 0.21 0.23 0.195 478,358,179
Dec 29 2021 0.215 0.0275 14.67% 0.1875 0.225 0.1875 589,089,874
Dec 24 2021 0.1875 -0.0075 -3.85% 0.195 0.195 0.185 101,903,347
Dec 23 2021 0.195 0.005 2.63% 0.1975 0.2025 0.1825 296,245,331
Dec 22 2021 0.19 0.0375 24.59% 0.1575 0.205 0.1575 1,186,726,624
See More Historical Prices ยป
Your Recent History
LSE
SYME
Supply@me ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220122 02:01:33