UK markets close in 1 hour 5 minutes

Supply@ME Capital plc (SYME.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.01700.0000 (0.00%)
As of 02:38PM BST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20240.01600.01900.01600.01700.017048,084,399
28 May 20240.01900.02100.01600.01700.0170431,627,896
24 May 20240.01900.02000.01700.01800.0180112,789,721
23 May 20240.01900.01900.01700.01800.0180165,518,730
22 May 20240.02000.02000.01700.01800.0180199,906,397
21 May 20240.01900.01900.01800.01900.0190256,240,070
20 May 20240.01900.02000.01800.01800.0180355,198,071
17 May 20240.02000.02300.01800.01900.0190587,360,597
16 May 20240.01900.02000.01800.01900.0190597,892,658
15 May 20240.02000.02200.01700.01900.01902,304
14 May 20240.02600.03000.02200.02500.0250412,398,191
13 May 20240.02800.03000.02300.02700.0270204,770,119
10 May 20240.02500.02800.02100.02500.0250449,232,198
09 May 20240.02000.02400.01900.02200.0220328,579,666
08 May 20240.02300.03000.02000.02300.0230414,271,876
07 May 20240.03000.03000.02300.02400.0240289,817,302
03 May 20240.02700.03000.02400.02600.0260143,098,134
02 May 20240.02600.02600.02600.02600.0260123,488,606
01 May 20240.02500.02900.02300.02600.0260259,665,920
30 Apr 20240.02800.03300.02400.02600.02601,214,923,210
29 Apr 20240.02500.04000.02400.02800.02803,328
26 Apr 20240.02600.03000.02400.02600.0260151,453,828
25 Apr 20240.02500.03000.02300.02500.0250152,193,240
24 Apr 20240.02500.03000.02400.02700.0270591,159,485
23 Apr 20240.02800.03200.02600.02900.029071,493,269
22 Apr 20240.02900.03200.02700.02900.029077,628,419
19 Apr 20240.02900.03500.02600.02900.0290228,408,219
18 Apr 20240.03000.03500.02700.03100.0310101,420,552
17 Apr 20240.02700.03700.02500.03000.0300379,154,016
16 Apr 20240.03000.04000.02700.02900.0290144,307,440
15 Apr 20240.03100.04000.02800.03100.0310149,396,767
12 Apr 20240.03700.03700.02800.03300.033078,771,049
11 Apr 20240.03000.03700.03000.03200.032050,127,702
10 Apr 20240.03000.03800.02700.03100.0310260,536,195
09 Apr 20240.03000.03500.02500.02900.0290124,231,460
08 Apr 20240.03000.04000.02700.03200.0320303,950,636
05 Apr 20240.03300.03800.03000.03200.0320219,674,269
04 Apr 20240.03900.03700.03300.03500.035098,955,459
03 Apr 20240.03800.04100.03200.03700.0370141,764,001
02 Apr 20240.03800.03800.03000.03500.0350102,574,183
28 Mar 20240.03000.03800.03000.03600.0360249,391,718
27 Mar 20240.03400.03800.02700.03500.0350221,353,595
26 Mar 20240.03100.03500.03000.03200.0320300,247,789
25 Mar 20240.03200.04000.03000.03200.0320324,260,781
22 Mar 20240.03500.04000.02800.03400.0340451,012,124
21 Mar 20240.03200.03500.02900.03200.0320467,751,449
20 Mar 20240.03400.03500.03200.03300.0330162,980,187
19 Mar 20240.03500.03500.03200.03200.032075,395,967
18 Mar 20240.03200.03500.03000.03300.033047,887,865
15 Mar 20240.03900.03900.03200.03300.0330147,399,752
14 Mar 20240.03200.04200.03100.03100.031066,963,457
13 Mar 20240.04000.04000.03100.03300.033075,014,590
12 Mar 20240.03200.03500.03000.03300.0330158,954,034
11 Mar 20240.03200.03700.03100.03300.0330143,516,210
08 Mar 20240.03100.04000.03100.03500.0350172,967,218
07 Mar 20240.03300.04000.03100.03100.031085,372,408
06 Mar 20240.03200.04200.03200.03500.0350112,143,140
05 Mar 20240.03000.04000.03000.03500.0350318,568,729
04 Mar 20240.03200.03500.02800.03200.0320209,690,721
01 Mar 20240.03100.03500.03000.03000.0300148,797,866
29 Feb 20240.03500.04500.03000.03200.0320475,398,729
28 Feb 20240.03000.03500.02800.03200.0320309,605,635
27 Feb 20240.02900.03500.02800.03000.0300100,827,398
26 Feb 20240.02900.03400.02700.03200.032086,225,279
23 Feb 20240.03100.03500.02800.03300.0330254,009,146
22 Feb 20240.03100.03500.02800.03100.0310258,538,749
21 Feb 20240.03200.03500.03000.03300.0330235,938,562
20 Feb 20240.03200.03500.03100.03200.0320235,352,062
19 Feb 20240.03600.03900.03000.03200.0320484,656,426
16 Feb 20240.04000.04000.03200.03700.0370330,682,823
15 Feb 20240.03200.03700.03000.03400.034083,734,785
14 Feb 20240.03400.03700.03200.03300.0330275,438,054
13 Feb 20240.03800.04500.03000.03600.0360235,464,151
12 Feb 20240.03200.03900.03000.03600.0360174,647,583
09 Feb 20240.03600.03900.03400.03500.0350130,960,983
08 Feb 20240.04500.04500.03600.03700.0370259,660,364
07 Feb 20240.03300.05000.03100.04200.0420779,642,449
06 Feb 20240.02700.03700.02700.03300.0330325,602,287
05 Feb 20240.03200.03800.02900.03100.0310437,371,886
02 Feb 20240.03400.03800.03200.03400.0340558,973,977
01 Feb 20240.03700.03800.03200.03400.0340385,204,205
31 Jan 20240.04000.04000.03500.03600.0360477,867,057
30 Jan 20240.03600.04000.03300.03600.0360519,131,876
29 Jan 20240.03700.04500.03500.03700.0370578,147,013
26 Jan 20240.04100.04100.03600.03600.03601,008,428,195
25 Jan 20240.04000.04200.03600.03900.0390459,103,921
24 Jan 20240.04000.04600.03900.04100.0410639,949,075
23 Jan 20240.04500.05000.04100.04100.0410587,592,776
22 Jan 20240.05000.06000.04500.04700.0470175,029,163
19 Jan 20240.04600.05200.04500.05000.0500293,744,041
18 Jan 20240.04500.05000.04300.04600.0460531,973,165
17 Jan 20240.04400.05000.04200.04700.0470200,138,239
16 Jan 20240.04500.04900.04300.04600.0460370,259,402
15 Jan 20240.05000.05200.04500.04500.0450437,368,310
12 Jan 20240.04600.05500.04600.04900.0490324,754,448
11 Jan 20240.05000.05500.04800.05100.051093,931,176
10 Jan 20240.05500.05600.04800.05200.0520265,593,280
09 Jan 20240.05500.05500.05200.05400.0540306,566,241
08 Jan 20240.05800.06500.05300.05800.0580357,241,949
05 Jan 20240.06500.06500.05800.05900.0590164,234,757
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...