UK markets closed

Supply@ME Capital plc (SYME.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.06000.0000 (0.00%)
At close: 04:28PM GMT
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20230.05880.06500.05500.06000.0600145,601,035
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
06 Jan 20230.07000.07500.06500.07000.0700113,760,387
05 Jan 20230.06800.07500.06500.07000.070068,054,794
04 Jan 20230.07000.07500.06500.06900.0690121,148,079
03 Jan 20230.08000.08400.06500.07000.0700416,307,776
30 Dec 20220.08000.08300.07600.08300.0830205,782,472
29 Dec 20220.08000.08500.07700.07800.0780333,993,410
28 Dec 20220.08000.08500.07500.07800.078073,931,136
23 Dec 20220.08000.08500.07000.08000.080044,202,876
22 Dec 20220.07500.08500.07000.08000.080063,609,234
21 Dec 20220.08500.08500.07000.07500.0750389,254,564
20 Dec 20220.08500.09000.08100.08300.0830231,953,718
19 Dec 20220.08500.08900.08000.08500.085082,938,057
16 Dec 20220.09000.09500.08000.08500.0850332,928,644
15 Dec 20220.08000.10000.07500.08500.0850558,933,716
14 Dec 20220.07500.08500.07000.08000.0800152,130,946
13 Dec 20220.07500.07700.07000.07500.075039,218,599
12 Dec 20220.07500.08000.07000.07500.075040,194,752
09 Dec 20220.07500.08000.07000.07500.075069,966,025
08 Dec 20220.07800.08000.07000.07500.075096,788,986
07 Dec 20220.07800.08000.07400.07800.078040,887,740
06 Dec 20220.07500.08000.07600.07700.077045,497,780
05 Dec 20220.08000.08500.07000.07500.075071,897,005
02 Dec 20220.07500.08500.07500.08000.080096,719,874
01 Dec 20220.07500.08000.07500.07500.075044,331,264
30 Nov 20220.07500.08200.07000.08200.0820158,313,785
29 Nov 20220.07800.08000.07300.07500.0750118,335,928
28 Nov 20220.08000.08500.07000.07800.078074,365,507
25 Nov 20220.08300.08900.07800.08000.0800105,892,390
24 Nov 20220.07300.08700.07200.08300.0830190,957,841
23 Nov 20220.07500.08000.07000.07300.073058,167,473
22 Nov 20220.07800.08000.07000.07500.0750123,327,027
21 Nov 20220.07800.08000.07500.07800.0780105,613,846
18 Nov 20220.07800.07900.07600.07800.078085,634,230
17 Nov 20220.07800.08000.07500.07800.0780148,809,632
16 Nov 20220.07800.08000.07500.08000.080085,537,796
15 Nov 20220.07800.08000.07000.07800.0780284,931,683
14 Nov 20220.08500.08700.07500.08000.0800425,994,144
11 Nov 20220.08800.09000.08000.08500.0850126,299,667
10 Nov 20220.08500.09000.08000.08800.0880161,792,536
09 Nov 20220.08500.08700.08000.08500.0850106,777,573
08 Nov 20220.08300.09000.07500.08600.0860105,276,692
07 Nov 20220.08500.09000.07500.08300.083056,210,585
04 Nov 20220.08500.09000.07500.08200.0820106,690,047
03 Nov 20220.08000.08800.07500.08100.0810168,682,233
02 Nov 20220.08000.08500.07500.08000.080059,727,861
01 Nov 20220.08000.08100.07600.08000.0800129,974,703
31 Oct 20220.08300.09000.07500.08000.0800150,325,388
28 Oct 20220.08000.09000.08000.08300.0830114,001,056
27 Oct 20220.08300.08500.07800.08000.080052,012,275
26 Oct 20220.08000.08500.07800.08300.0830172,850,961
25 Oct 20220.08000.08500.07500.08000.080092,366,056
24 Oct 20220.08500.08500.07800.08000.0800211,361,301
21 Oct 20220.07500.09400.07000.08500.0850380,170,378
20 Oct 20220.08000.08100.07100.07600.0760143,710,718
19 Oct 20220.08300.08500.07000.08000.0800124,617,543
18 Oct 20220.08800.09000.08000.08000.0800165,078,797
17 Oct 20220.08300.09000.07500.08800.0880986,489,053
14 Oct 20220.07000.09000.06500.08300.0830292,116,064
13 Oct 20220.07300.08000.06500.07000.0700183,111,177
12 Oct 20220.07800.08000.06500.06800.0680271,738,804
11 Oct 20220.07800.08000.07500.07800.078047,461,407
10 Oct 20220.08500.08500.07800.08000.080060,943,109
07 Oct 20220.08300.09500.08000.08500.085059,524,506
06 Oct 20220.08000.08500.07500.08300.083093,364,173
05 Oct 20220.07800.08700.07500.08000.0800205,978,120
04 Oct 20220.08500.09000.07300.07800.0780291,691,029
03 Oct 20220.07000.09500.06500.08500.0850732,328,280
30 Sept 20220.07000.07400.06800.07100.071098,120,091
29 Sept 20220.06800.08500.06000.07400.0740732,463,392
28 Sept 20220.07300.07500.07000.07300.0730164,677,028
27 Sept 20220.07500.08000.07000.07300.0730119,020,652
26 Sept 20220.07500.07500.07000.07500.0750280,308,575
23 Sept 20220.08300.08500.07000.07700.0770313,271,377
22 Sept 20220.08800.09000.08000.08300.0830365,125,071
21 Sept 20220.09000.09500.08500.08800.088069,892,370
20 Sept 20220.09500.09700.08600.09000.090095,160,255
16 Sept 20220.09800.09700.09000.09500.095089,193,021
15 Sept 20220.09500.10400.09000.09800.0980277,030,541
14 Sept 20220.10300.10400.08500.09300.0930434,098,248
13 Sept 20220.10500.10800.10000.10300.1030218,165,398
12 Sept 20220.12500.13500.10200.10500.105023,953,193
09 Sept 20220.11000.12000.10100.11500.1150190,883,354
08 Sept 20220.10800.11500.10000.11000.1100173,790,858
07 Sept 20220.11300.12000.10400.10700.1070138,133,973
06 Sept 20220.10300.11700.09500.11300.1130274,233,796
05 Sept 20220.11000.11100.08500.10500.1050593,245,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...