UK markets open in 2 hours 2 minutes

Supply@ME Capital plc (SYME.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0830-0.0010 (-1.19%)
At close: 04:26PM GMT
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.08300.09000.08100.08300.0830104,874,756
30 Nov 20230.08000.09000.07700.08400.0840180,243,971
29 Nov 20230.08000.08300.07700.08100.0810129,790,981
28 Nov 20230.08000.08500.07600.08100.081097,365,271
27 Nov 20230.08200.08800.07700.08600.086051,247,669
24 Nov 20230.08200.08900.07200.08200.0820282,040,871
23 Nov 20230.07400.08400.06500.07500.0750109,072,898
22 Nov 20230.07000.08000.06800.07500.075099,524,688
21 Nov 20230.07000.08000.06800.07000.0700122,407,474
20 Nov 20230.07000.08000.06900.07200.072096,995,185
17 Nov 20230.07500.08000.06000.07300.0730244,112,179
16 Nov 20230.07800.08000.07300.07600.0760405,411,050
15 Nov 20230.08000.08300.07800.07900.0790228,812,987
14 Nov 20230.08200.08300.07800.07800.0780288,085,561
13 Nov 20230.08000.08500.07900.08000.0800525,510,858
10 Nov 20230.09000.09000.07900.08400.0840206,836,218
09 Nov 20230.07800.09400.07700.08900.0890447,817,670
08 Nov 20230.08900.08900.07900.08600.0860153,160,939
07 Nov 20230.07900.08600.07300.08200.0820161,482,202
06 Nov 20230.07700.08500.07200.08200.0820164,849,077
03 Nov 20230.07800.09000.07500.07800.0780145,425,723
02 Nov 20230.09000.09500.07500.08200.0820223,175,873
01 Nov 20230.08200.08400.07900.08400.0840124,192,425
31 Oct 20230.07800.08500.07800.08500.0850112,541,380
30 Oct 20230.08000.08500.07600.08400.0840198,516,097
27 Oct 20230.08500.08900.07500.08900.0890164,144,516
26 Oct 20230.07500.08600.07000.08600.0860184,740,731
25 Oct 20230.08500.09000.07400.07700.0770121,109,625
24 Oct 20230.08400.09000.07700.08800.088078,996,569
23 Oct 20230.09400.09400.08100.08700.087079,121,944
20 Oct 20230.08500.09500.07700.09000.0900202,567,480
19 Oct 20230.08000.09000.07700.08500.0850225,228,664
18 Oct 20230.07800.08500.07200.08300.0830565,010,978
17 Oct 20230.08500.08700.07800.08200.082070,327,056
16 Oct 20230.09300.09500.08000.08800.088095,613,874
13 Oct 20230.09000.09500.07000.09500.0950249,199,541
12 Oct 20230.07500.09000.07300.09000.0900302,168,821
11 Oct 20230.07400.07700.06600.07700.0770531,997,955
10 Oct 20230.08000.08500.06900.07200.0720851,755,607
09 Oct 20230.07800.09200.06700.08000.08002,338
06 Oct 20230.07300.09300.07000.08100.0810266,163,061
05 Oct 20230.08800.08400.07100.08100.0810957,883,718
04 Oct 20230.10000.10000.08800.09000.0900290,405,900
03 Oct 20230.09500.10000.09000.09600.096096,763,721
02 Oct 20230.09300.10500.09000.09300.0930134,342,831
29 Sept 20230.10200.11000.08600.09900.0990220,301,107
28 Sept 20230.10000.10900.10000.10300.103093,450,666
27 Sept 20230.10000.11500.09900.10500.1050154,062,543
26 Sept 20230.10000.11000.09500.10100.1010151,861,572
25 Sept 20230.11000.11500.09500.10500.105090,193,108
22 Sept 20230.10000.11500.09300.10600.1060202,712,511
21 Sept 20230.09500.10500.09000.09800.0980248,112,588
20 Sept 20230.09500.11000.08000.10200.1020640,867,171
19 Sept 20230.08300.09800.07200.08500.0850255,453,930
18 Sept 20230.09100.09500.07600.08300.0830277,371,171
15 Sept 20230.08600.10000.08200.09100.0910238,144,441
14 Sept 20230.09000.09000.08000.08300.083090,979,441
13 Sept 20230.08600.10000.08300.08600.0860155,176,368
12 Sept 20230.08500.09500.08000.08500.0850350,877,204
11 Sept 20230.10000.10500.08800.09100.0910194,109,615
08 Sept 20230.10500.11000.09600.09700.0970266,670,927
07 Sept 20230.11000.11500.10500.10800.1080105,447,895
06 Sept 20230.11000.12000.10500.10900.1090130,765,633
05 Sept 20230.11100.12500.10900.11300.1130159,475,178
04 Sept 20230.12000.12000.11000.11600.116096,310,232
01 Sept 20230.11800.12400.10500.11500.115073,703,532
31 Aug 20230.10900.11800.10600.11100.1110144,655,016
30 Aug 20230.12000.12200.11000.11300.113061,486,946
29 Aug 20230.11000.13000.10500.11800.1180346,828,914
25 Aug 20230.11600.13000.11600.12100.121011,638,237
24 Aug 20230.12000.13000.11500.12000.120078,288,270
23 Aug 20230.12000.12600.10800.12000.120098,332,341
22 Aug 20230.11000.12500.10500.11400.1140261,256,572
21 Aug 20230.10500.12000.10500.11300.1130222,324,189
18 Aug 20230.11000.12000.10900.11300.113071,792,392
17 Aug 20230.11000.12000.10500.11500.1150237,469,302
16 Aug 20230.11200.13000.11000.11300.1130169,175,936
15 Aug 20230.11500.13500.11100.11600.116070,585,123
14 Aug 20230.13000.13500.11500.12500.125087,699,419
11 Aug 20230.12700.12900.11500.12100.1210162,363,388
10 Aug 20230.12500.12700.11000.12500.125085,601,010
09 Aug 20230.11000.13000.11000.12000.120044,911,913
08 Aug 20230.13000.13000.11000.11800.1180104,211,473
07 Aug 20230.11900.13000.11000.12000.120095,983,547
04 Aug 20230.12400.13000.11000.12000.1200218,014,725
03 Aug 20230.12900.12900.11000.12000.1200192,560,138
02 Aug 20230.12000.13000.11000.11900.1190241,793,368
01 Aug 20230.12000.13000.11500.12000.1200579,521,544
31 Jul 20230.12000.13500.11000.12500.1250562,238,263
28 Jul 20230.10300.12000.09600.12000.1200471,145,690
27 Jul 20230.11000.11200.09700.10000.1000177,421,903
26 Jul 20230.10800.11500.10500.11000.1100204,131,415
25 Jul 20230.10500.11500.09600.11300.1130102,293,245
24 Jul 20230.11200.11500.10000.10900.1090143,806,660
21 Jul 20230.10900.12000.10100.11000.1100227,047,177
20 Jul 20230.10500.11000.09100.10900.1090175,735,784
19 Jul 20230.10000.11000.09000.10600.1060120,908,904
18 Jul 20230.10000.11000.09100.10200.1020260,789,877
17 Jul 20230.10100.12500.09500.10500.1050503,856,704
14 Jul 20230.10500.11600.10500.11300.1130220,860,769
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...