Supply@me Capital Plc Historical Data - SYME | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Supply@me Capital Plc (SYME)
Supply@me Capital Plc (SYME) Historical

Supply@me Capital Plc (SYME)

0.024

-0.002

(-7.69%)

Closed May 07 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.004	-14.2857142857	0.028	0.03	0.024	460843477	0.0255735	DE
4	-0.006	-20	0.03	0.04	0.023	377313913	0.02774458	DE
12	-0.014	-36.8421052632	0.038	0.04	0.023	273936322	0.03054365	DE
26	-0.055	-69.6202531646	0.079	0.094	0.023	298898702	0.04388911	DE
52	-0.081	-77.1428571429	0.105	0.17	0.023	339642531	0.08195548	DE
156	-0.336	-93.3333333333	0.36	0.475	0.023	332203391	0.12295285	DE
260	-0.826	-97.1764705882	0.85	1.1	0.023	362834304	0.21767497	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714753800	0.026	0	0.00	0.027	0.028	0.025	143572048
1714667400	0.026	0.0005001	1.96	0.026	0.028	0.026	127411681
1714581000	0.0254999	0	0.00	0.025	0.0254999	0.025	263665920
1714494600	0.0254999	-0.0029	-10.21	0.028	0.03	0.0245	1308724258
1714408200	0.0284	0.0029001	11.37	0.025	0.04	0.025	-1656505841
1714149000	0.0254999	0.0004999	2.00	0.026	0.03	0.025	153693126
1714062600	0.025	-0.0015	-5.66	0.025	0.026	0.023	153599662
1713976200	0.0265	-0.0025	-8.62	0.025	0.027	0.025	627586507
1713889800	0.029	0.0005	1.75	0.0281	0.032	0.026	78192361
1713803400	0.0285	0	0.00	0.0287	0.032	0.027	77628419
1713544200	0.0285	-0.0025	-8.06	0.029	0.029	0.027	262099665
1713457800	0.031	0.001	3.33	0.03	0.031	0.03	101420552
1713371400	0.03	0.0015	5.26	0.027	0.03	0.025	393596796
1713285000	0.0285	-0.0025	-8.06	0.03	0.031	0.0285	144307440
1713198600	0.031	-0.0015	-4.62	0.031	0.031	0.03	149396767
1712939400	0.0325	0.0005	1.56	0.0368	0.0368	0.0325	78771049
1712853000	0.032	0.001	3.23	0.032	0.032	0.032	56867382
1712766600	0.031	0.002	6.90	0.03	0.031	0.03	260557987
1712680200	0.029	-0.003	-9.38	0.03	0.03	0.025	149411268
1712593800	0.032	0.0005	1.59	0.03	0.032	0.03	303950634
1712334600	0.0315	-0.003	-8.70	0.033	0.033	0.03	262694733
1712248200	0.0345	-0.0025	-6.76	0.0385	0.04	0.0345	127075200
1712161800	0.037	0.002	5.71	0.038	0.04	0.035	141764001
1712075400	0.035	-0.0005	-1.41	0.0379	0.038	0.031	108148653
1711647000	0.0354999	0.00025	0.71	0.03	0.037	0.03	250105641
1711560600	0.0352499	0.00315	9.81	0.034	0.036	0.0316	227769837
1711474200	0.0320999	-0.0003	-0.93	0.031	0.035	0.03	300247789
1711387800	0.0324	-0.0011	-3.28	0.032	0.0324	0.03	324260781
1711128600	0.0335	0.00175	5.51	0.0348	0.035	0.03	451012124
1711042200	0.03175	-0.00145	-4.37	0.0316	0.0335	0.0285	471548347
1710955800	0.0332	0.0008	2.47	0.034	0.034	0.0318	199801643
1710869400	0.0324	-0.00065	-1.97	0.0348	0.0348	0.0318	75395967
1710783000	0.03305	-0.0001	-0.30	0.032	0.0345	0.032	47887865
1710523800	0.03315	0.00175	5.57	0.039	0.039	0.0315	147399752
1710437400	0.0314	-0.00155	-4.70	0.032	0.032	0.0314	66963457
1710351000	0.03295	-5.0E-5	-0.15	0.04	0.04	0.03295	79550155
1710264600	0.033	0	0.00	0.032	0.033	0.031	158954033
1710178200	0.033	-0.002	-5.71	0.032	0.035	0.031	153455882
1709919000	0.035	0.004	12.90	0.031	0.035	0.031	172967218
1709832600	0.031	-0.004	-11.43	0.033	0.036	0.031	85372408
1709746200	0.035	0.0005	1.45	0.032	0.035	0.032	112143140
1709659800	0.0345	0.003	9.52	0.03	0.04	0.03	318568728
1709573400	0.0315	0.002	6.78	0.032	0.035	0.03	209690721
1709314200	0.0295	-0.00205	-6.50	0.031	0.033	0.0295	148797866
1709227800	0.03155	-0.00045	-1.41	0.0349	0.04	0.031	475398729
1709141400	0.032	0.0025	8.47	0.03	0.0335	0.03	337089857
1709055000	0.0295	-0.002	-6.35	0.029	0.03	0.028	100827398
1708968600	0.0315	-0.001	-3.08	0.029	0.0315	0.029	86225278
1708709400	0.0325	0.002	6.56	0.031	0.0325	0.028	254009146
1708623000	0.0305	-0.002	-6.15	0.0305	0.0319	0.029	265160057
1708536600	0.0325	0.001	3.17	0.032	0.0325	0.031	275840679
1708450200	0.0315	-0.0005	-1.56	0.032	0.032	0.031	295352062
1708363800	0.032	-0.005	-13.51	0.036	0.038	0.032	484656426
1708104600	0.037	0.00255	7.40	0.0399	0.04	0.033	330682823
1708018200	0.03445	0.00145	4.39	0.03445	0.03445	0.03445	83734785
1707931800	0.033	-0.003	-8.33	0.034	0.035	0.032	275438054
1707845400	0.036	0	0.00	0.038	0.04	0.034	235464150
1707759000	0.036	0.001	2.86	0.0324	0.038	0.03	174647583
1707499800	0.035	-0.002	-5.41	0.036	0.036	0.034	149393715
1707413400	0.037	-0.005	-11.90	0.0448	0.0448	0.037	273174519
1707327000	0.042	0.009	27.27	0.033	0.046	0.033	824577150

Supply@me Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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