UK markets open in 2 hours 51 minutes

Supply@ME Capital plc (SYME.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0135+0.0010 (+8.00%)
At close: 04:28PM BST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20240.01100.01500.01000.01400.0140679,633,737
22 Jul 20240.01500.01500.01100.01300.01301,843
19 Jul 20240.01200.01500.01100.01300.013078,165,659
18 Jul 20240.01200.01400.01200.01300.0130263,627,266
17 Jul 20240.01300.01400.01100.01200.0120117,629,495
16 Jul 20240.01500.01500.01200.01400.0140222,295,641
15 Jul 20240.01400.01700.01300.01400.0140219,865,221
12 Jul 20240.01400.01700.01300.01400.0140122,346,346
11 Jul 2024------
10 Jul 20240.01700.01700.01400.01500.0150240,619,437
09 Jul 20240.01700.01700.01400.01400.014082,821,943
08 Jul 20240.01600.01700.01300.01500.015094,981,349
05 Jul 20240.01500.01600.01300.01400.0140141,605,793
04 Jul 20240.01600.01600.01400.01500.0150152,458,069
03 Jul 20240.01400.01600.01400.01500.0150132,715,603
02 Jul 20240.01400.01600.01400.01500.0150939,010,566
01 Jul 20240.01300.01600.01300.01500.015030,115,034
28 Jun 20240.01400.01500.01400.01400.0140173,595,983
27 Jun 20240.01600.01600.01300.01400.0140676,015,779
26 Jun 20240.01500.01600.01300.01400.0140687,732,529
25 Jun 20240.01400.01500.01300.01400.014090,510,175
24 Jun 20240.01400.01600.01300.01400.0140191,225,086
21 Jun 20240.01600.01700.01400.01500.0150174,754,225
20 Jun 20240.01600.01700.01400.01500.0150173,669,991
19 Jun 20240.01500.01600.01300.01600.0160376,145,260
18 Jun 20240.01400.01700.01300.01400.0140442,045,857
17 Jun 20240.01400.01500.01300.01400.0140157,460,865
14 Jun 20240.01500.01600.01400.01500.0150534,547,309
13 Jun 20240.01500.01600.01500.01500.0150112,360,276
12 Jun 20240.01600.01600.01300.01500.0150239,909,241
11 Jun 20240.01400.01500.01300.01400.0140330,193,253
10 Jun 20240.01600.01900.01400.01500.0150770,920,120
07 Jun 20240.01800.01800.01600.01700.0170315,232,813
06 Jun 20240.01800.01800.01600.01700.017052,535,978
05 Jun 20240.01600.01800.01600.01700.0170227,423,110
04 Jun 20240.01800.02100.01600.01700.0170760,787,578
03 Jun 20240.01700.02000.01600.01700.0170686
31 May 20240.01900.02000.01700.01800.0180144,641,290
30 May 20240.01600.01900.01600.01800.0180520,273,243
29 May 20240.01700.01900.01600.01700.017078,979,491
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...