SYME.L - Supply@ME Capital plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20230.12000.13100.11000.12500.1250292,623,332
01 Jun 20230.13500.14000.11000.12000.1200416,408,349
31 May 20230.13000.14300.12500.13300.1330952,028,061
30 May 20230.11500.13500.09600.12600.1260334,374,687
26 May 20230.10000.11600.08000.10000.10006,600
25 May 20230.14500.15000.11000.12300.1230165,899,184
24 May 20230.14000.15500.13200.14300.1430915,801,805
23 May 20230.15900.16000.11000.14500.1450642,437,886
22 May 20230.14000.18000.14000.15200.1520646,483,542
19 May 20230.12300.15000.11000.13600.1360875,929,574
18 May 20230.11500.13000.11000.12000.1200812,627,671
17 May 20230.09800.11500.09300.11000.1100810,858,852
16 May 20230.09500.09800.08500.09200.0920285,515,940
15 May 20230.09500.09500.08000.08800.0880169,082,271
12 May 20230.08800.09500.08000.08500.0850196,443,411
11 May 20230.09000.10000.08000.08700.0870523,039,201
10 May 20230.09500.09800.08000.08800.0880707,641,381
09 May 20230.10500.13000.08000.09500.09501,046,169,598
05 May 20230.06000.10000.05500.10000.1000693,005,825
04 May 20230.05800.06500.05000.05600.0560592,945,209
03 May 20230.05500.06000.05000.05200.0520130,681,647
02 May 20230.04500.06500.04000.05600.05601,040,278,927
28 Apr 20230.04800.05000.04500.04500.0450308,623,526
27 Apr 20230.04800.05000.04500.04800.0480139,046,890
26 Apr 20230.05300.06000.04600.04700.0470914,251,599
25 Apr 20230.05300.05500.04500.04800.0480254,708,743
24 Apr 20230.05300.05500.05000.05300.0530239,503,803
21 Apr 20230.05800.06000.05000.05300.053097,108,675
20 Apr 20230.05800.06000.05500.05800.0580183,053,050
19 Apr 20230.06000.06500.05500.05800.0580168,343,726
18 Apr 20230.06300.06500.05500.06100.0610278,233,660
17 Apr 20230.06000.06500.06000.06100.0610451,331,764
14 Apr 20230.06300.07000.05500.06000.0600310,002,526
13 Apr 20230.06800.07500.06000.06300.0630592,536,485
12 Apr 2023------
11 Apr 20230.04000.05000.03500.04900.0490188,659,236
06 Apr 20230.04300.04500.03500.04100.0410470,061,987
05 Apr 20230.04300.04500.04000.04300.043042,049,362
04 Apr 20230.04400.04700.04000.04300.043052,305,282
03 Apr 20230.04500.05000.00800.04400.0440982,370,028
31 Mar 20230.04500.05000.04000.04500.0450867,734,936
30 Mar 20230.03800.05000.03500.04400.0440426,462,596
29 Mar 20230.03800.04000.03800.03800.038048,872,503
28 Mar 20230.04500.05000.03500.03900.0390283,227,344
27 Mar 20230.03900.05000.03500.04500.0450248,949,469
24 Mar 20230.03800.04900.03500.03900.0390574,980,909
23 Mar 20230.05000.05200.04700.04800.0480142,696,107
22 Mar 20230.05500.05500.04600.05000.0500351,090,621
21 Mar 20230.05800.06100.04500.05400.0540259,295,943
20 Mar 20230.04800.06500.04500.06000.0600358,036,737
17 Mar 20230.04800.05000.04500.04800.0480173,379,289
16 Mar 20230.05000.05200.04500.04800.0480265,288,887
15 Mar 20230.05300.05500.04500.05000.0500247,733,033
14 Mar 20230.05300.05500.05000.05300.053048,329,105
13 Mar 20230.05300.05500.05000.05000.050095,817,464
10 Mar 20230.05300.05500.05000.05300.053052,985,680
09 Mar 20230.05300.05500.05000.05200.0520128,943,476
08 Mar 20230.05300.05500.05000.05300.0530152,607,097
07 Mar 20230.05300.05500.05000.05200.052099,202,906
06 Mar 20230.05300.05500.05000.05300.0530102,793,216
03 Mar 20230.05300.05500.05000.05300.053055,383,224
02 Mar 20230.05300.05400.05200.05300.0530102,979,309
01 Mar 20230.05800.06000.05000.05300.0530838,315,259
28 Feb 20230.05800.06000.05500.05900.0590265,878,410
27 Feb 20230.05800.05900.05600.05900.0590142,685,115
24 Feb 20230.05800.06000.05500.05700.0570205,187,528
23 Feb 20230.05800.06000.05500.05600.056092,807,744
22 Feb 20230.05300.06000.05500.05800.0580475,313,820
21 Feb 20230.05500.06000.05000.05600.0560191,144,718
20 Feb 20230.05300.05500.05200.05300.0530157,150,334
17 Feb 20230.05300.05500.05000.05100.0510168,910,801
16 Feb 20230.05300.05700.05000.05300.0530134,344,926
15 Feb 20230.05800.06000.05000.05400.0540153,953,272
14 Feb 20230.05800.06000.05500.05500.0550130,507,028
13 Feb 20230.06000.06500.05500.05800.0580165,504,604
10 Feb 20230.06300.06900.05500.06000.0600242,185,478
09 Feb 20230.06300.06500.06000.06300.063051,114,224
08 Feb 20230.07000.07000.06000.06300.063094,235,755
07 Feb 20230.06500.07500.06000.07000.0700166,139,801
06 Feb 20230.06500.07000.06000.06500.0650198,435,897
03 Feb 20230.06500.06800.06000.06500.065066,410,921
02 Feb 20230.06800.07300.06000.06500.0650251,739,933
01 Feb 20230.06500.07100.06000.06600.0660381,962,081
31 Jan 20230.05800.07000.05500.07000.0700231,691,347
30 Jan 20230.05800.06000.05500.05800.0580176,471,464
27 Jan 20230.06000.06500.05500.05800.0580200,342,910
26 Jan 20230.06000.06500.05500.06000.0600144,806,320
25 Jan 20230.06500.07000.05500.06000.0600353,403,706
24 Jan 20230.05500.07500.05000.06500.0650619,241,127
23 Jan 20230.05800.06000.05000.05500.0550192,764,303
20 Jan 20230.05800.06000.05000.05800.0580384,192,784
19 Jan 20230.05800.06500.05500.06000.0600149,108,428
18 Jan 20230.06000.06500.05500.05900.0590194,092,569
17 Jan 20230.06300.06500.05500.06000.0600210,184,522
16 Jan 20230.06300.06500.06000.06300.0630296,257,751
13 Jan 20230.06500.06500.05800.06300.0630362,717,450
12 Jan 20230.06800.07000.06000.06500.0650311,801,140
11 Jan 20230.07000.08000.06500.06800.0680157,230,067
10 Jan 20230.07000.07500.06500.07000.0700248,228,419
09 Jan 20230.07000.07300.06500.07000.070081,428,820
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...