ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,099.96
1.02%
US Tech 100
17,244.00
1.57%
Dow Jones
38,239.66
0.40%
Brent Oil
88.165
0.00%
Bitcoin
62,859.39
-1.38%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Supply@me Capital Plc (SYME)

  7. Supply@me Capital Plc (SYME) Historical

SYME Supply@me Capital Plc

0.0255
0.0005 (2.00%)
Apr 26 2024 - Closed
Delayed by 15 minutes

SYME Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 26 2024 0.0255 0.0005 2.00% 0.026 0.03 0.025 153,693,126
Apr 25 2024 0.025 -0.0015 -5.66% 0.025 0.026 0.023 153,599,662
Apr 24 2024 0.0265 -0.0025 -8.62% 0.025 0.027 0.025 627,586,507
Apr 23 2024 0.029 0.0005 1.75% 0.0281 0.032 0.026 78,192,361
Apr 22 2024 0.0285 0.00 0.00% 0.0287 0.032 0.027 77,628,419
Apr 19 2024 0.0285 -0.0025 -8.06% 0.029 0.029 0.027 262,099,665
Apr 18 2024 0.031 0.001 3.33% 0.03 0.031 0.03 101,420,552
Apr 17 2024 0.03 0.0015 5.26% 0.027 0.03 0.025 393,596,796
Apr 16 2024 0.0285 -0.0025 -8.06% 0.03 0.031 0.0285 144,307,440
Apr 15 2024 0.031 -0.0015 -4.62% 0.031 0.031 0.03 149,396,767
Apr 12 2024 0.0325 0.0005 1.56% 0.0368 0.0368 0.0325 78,771,049
Apr 11 2024 0.032 0.001 3.23% 0.032 0.032 0.032 56,867,382
Apr 10 2024 0.031 0.002 6.90% 0.03 0.031 0.03 260,557,987
Apr 09 2024 0.029 -0.003 -9.38% 0.03 0.03 0.025 149,411,268
Apr 08 2024 0.032 0.0005 1.59% 0.03 0.032 0.03 303,950,634
Apr 05 2024 0.0315 -0.003 -8.70% 0.033 0.033 0.03 262,694,733
Apr 04 2024 0.0345 -0.0025 -6.76% 0.0385 0.04 0.0345 127,075,200
Apr 03 2024 0.037 0.002 5.71% 0.038 0.04 0.035 141,764,001
Apr 02 2024 0.035 -0.0005 -1.41% 0.0379 0.038 0.031 108,148,653
Mar 28 2024 0.0355 0.00025 0.71% 0.03 0.037 0.03 250,105,641
Mar 27 2024 0.03525 0.00315 9.81% 0.034 0.036 0.0316 227,769,837
Mar 26 2024 0.0321 -0.0003 -0.93% 0.031 0.035 0.03 300,247,789
Mar 25 2024 0.0324 -0.0011 -3.28% 0.032 0.0324 0.03 324,260,781
Mar 22 2024 0.0335 0.00175 5.51% 0.0348 0.035 0.03 451,012,124
Mar 21 2024 0.03175 -0.00145 -4.37% 0.0316 0.0335 0.0285 471,548,347
Mar 20 2024 0.0332 0.0008 2.47% 0.034 0.034 0.0318 199,801,643
Mar 19 2024 0.0324 -0.00065 -1.97% 0.0348 0.0348 0.0318 75,395,967
Mar 18 2024 0.03305 -0.0001 -0.30% 0.032 0.0345 0.032 47,887,865
Mar 15 2024 0.03315 0.00175 5.57% 0.039 0.039 0.0315 147,399,752
Mar 14 2024 0.0314 -0.00155 -4.70% 0.032 0.032 0.0314 66,963,457
Mar 13 2024 0.03295 -0.00005 -0.15% 0.04 0.04 0.03295 79,550,155
Mar 12 2024 0.033 0.00 0.00% 0.032 0.033 0.031 158,954,033
Mar 11 2024 0.033 -0.002 -5.71% 0.032 0.035 0.031 153,455,882
Mar 08 2024 0.035 0.004 12.90% 0.031 0.035 0.031 172,967,218
Mar 07 2024 0.031 -0.004 -11.43% 0.033 0.036 0.031 85,372,408
Mar 06 2024 0.035 0.0005 1.45% 0.032 0.035 0.032 112,143,140
Mar 05 2024 0.0345 0.003 9.52% 0.03 0.04 0.03 318,568,728
Mar 04 2024 0.0315 0.002 6.78% 0.032 0.035 0.03 209,690,721
Mar 01 2024 0.0295 -0.00205 -6.50% 0.031 0.033 0.0295 148,797,866
Feb 29 2024 0.03155 -0.00045 -1.41% 0.0349 0.04 0.031 475,398,729
Feb 28 2024 0.032 0.0025 8.47% 0.03 0.0335 0.03 337,089,857
Feb 27 2024 0.0295 -0.002 -6.35% 0.029 0.03 0.028 100,827,398
Feb 26 2024 0.0315 -0.001 -3.08% 0.029 0.0315 0.029 86,225,278
Feb 23 2024 0.0325 0.002 6.56% 0.031 0.0325 0.028 254,009,146
Feb 22 2024 0.0305 -0.002 -6.15% 0.0305 0.0319 0.029 265,160,057
Feb 21 2024 0.0325 0.001 3.17% 0.032 0.0325 0.031 275,840,679
Feb 20 2024 0.0315 -0.0005 -1.56% 0.032 0.032 0.031 295,352,062
Feb 19 2024 0.032 -0.005 -13.51% 0.036 0.038 0.032 484,656,426
Feb 16 2024 0.037 0.00255 7.40% 0.0399 0.04 0.033 330,682,823
Feb 15 2024 0.03445 0.00145 4.39% 0.03445 0.03445 0.03445 83,734,785
Feb 14 2024 0.033 -0.003 -8.33% 0.034 0.035 0.032 275,438,054
Feb 13 2024 0.036 0.00 0.00% 0.038 0.04 0.034 235,464,150
Feb 12 2024 0.036 0.001 2.86% 0.0324 0.038 0.03 174,647,583
Feb 09 2024 0.035 -0.002 -5.41% 0.036 0.036 0.034 149,393,715
Feb 08 2024 0.037 -0.005 -11.90% 0.0448 0.0448 0.037 273,174,519
Feb 07 2024 0.042 0.009 27.27% 0.033 0.046 0.033 824,577,150
Feb 06 2024 0.033 0.002 6.45% 0.027 0.034 0.027 431,306,382
Feb 05 2024 0.031 -0.00275 -8.15% 0.032 0.034 0.03 487,502,158
Feb 02 2024 0.03375 -0.00025 -0.74% 0.034 0.034 0.0322 608,095,455
Feb 01 2024 0.034 -0.002 -5.56% 0.037 0.038 0.033 430,432,891
Jan 31 2024 0.036 0.00 0.00% 0.04 0.04 0.035 571,818,933
Jan 30 2024 0.036 -0.0008 -2.17% 0.036 0.04 0.0332 751,834,199
Jan 29 2024 0.0368 0.0008 2.22% 0.037 0.038 0.035 585,917,597

Your Recent History

LSE
SYME
Supply@me Capital
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved