UK Markets closed

Supply@ME Capital plc (SYME.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.1625+0.0075 (+4.84%)
At close: 04:28PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.15110.17000.15110.16250.1625117,150,353
02 Dec 20210.16000.17000.15000.15500.155092,715,938
01 Dec 20210.14500.16900.14500.16000.1600385,644,017
30 Nov 20210.14800.15000.13000.15000.1500344,966,432
29 Nov 20210.15300.15500.14000.14500.1450201,171,464
26 Nov 20210.16300.16100.14100.15500.1550207,028,531
25 Nov 20210.16500.16300.15000.16300.1630100,959,017
24 Nov 20210.16500.17000.16000.16400.1640114,323,971
23 Nov 20210.16000.20000.16000.16700.1670668,175,460
22 Nov 20210.16500.17000.15500.15900.1590118,921,959
19 Nov 20210.17300.17900.15800.16500.1650125,194,875
18 Nov 20210.15800.17500.15700.16800.1680399,504,870
17 Nov 20210.16800.17000.15000.16000.1600157,722,846
16 Nov 20210.15800.18000.16000.16800.1680332,483,415
15 Nov 20210.18500.18900.15900.16200.1620440,217,156
12 Nov 20210.17500.19400.17400.18500.1850387,715,000
11 Nov 20210.13500.22000.13700.17000.1700473,866,164
10 Nov 20210.23500.23700.22500.22900.229095,067,398
09 Nov 20210.23800.24000.23000.23500.2350124,424,844
08 Nov 20210.24300.24000.23400.23800.2380115,869,287
05 Nov 20210.24500.24300.23400.23500.235072,206,759
04 Nov 20210.24300.24700.23800.24000.2400100,164,736
03 Nov 20210.24500.24800.23000.23400.2340154,809,549
02 Nov 20210.25300.25100.24000.24500.2450141,068,435
01 Nov 20210.24500.26000.24000.25300.2530265,657,683
29 Oct 20210.24800.24800.24000.24000.2400110,367,017
28 Oct 20210.24800.25500.24500.24800.2480224,230,325
27 Oct 20210.24300.24500.23000.24200.2420112,817,665
26 Oct 20210.25300.25100.24000.24400.2440125,286,090
25 Oct 20210.25500.25500.24000.25100.251074,811,664
22 Oct 20210.25500.25800.25000.25100.251070,363,782
21 Oct 20210.25500.25700.25000.25500.255056,613,403
20 Oct 20210.26000.26000.25000.25600.256091,415,927
19 Oct 20210.26000.26400.25700.26000.2600100,546,854
18 Oct 20210.25000.26500.24500.26500.2650170,191,207
15 Oct 20210.25500.25600.24000.25000.2500148,747,139
14 Oct 20210.25800.25900.25100.25500.255087,482,565
13 Oct 20210.25300.26000.25200.25500.255079,440,759
12 Oct 20210.26000.26700.25000.25000.250085,461,981
11 Oct 20210.24500.26700.24000.26000.2600221,799,170
08 Oct 20210.25300.25900.24000.24000.2400136,018,643
07 Oct 20210.22500.28500.22100.25500.2550636,228,674
06 Oct 20210.22300.24000.22000.22000.220073,231,357
05 Oct 20210.22500.22700.22000.22500.225070,284,273
04 Oct 20210.22300.23500.22000.22500.2250194,590,020
01 Oct 20210.23300.23200.20000.22100.2210370,047,486
30 Sept 20210.25800.26000.23000.23300.2330327,758,034
29 Sept 20210.26000.26400.25000.25800.2580116,792,530
28 Sept 20210.26000.26400.25000.25300.2530131,025,121
27 Sept 20210.25800.26500.25500.26000.2600160,393,231
24 Sept 20210.25800.26000.25000.25600.2560232,344,127
23 Sept 20210.25500.27000.25000.25800.2580189,414,234
22 Sept 20210.24500.25800.23000.25500.2550471,799,515
21 Sept 20210.24300.25500.24000.24500.2450386,900,281
20 Sept 20210.25800.25900.24500.25000.2500594,167,643
17 Sept 20210.26300.26100.25000.25800.2580353,009,165
16 Sept 20210.26800.26900.25500.25500.2550391,516,100
15 Sept 20210.27300.27500.26000.26800.2680338,893,031
14 Sept 20210.26300.27100.26200.27000.2700303,493,810
13 Sept 20210.26600.27000.26000.26100.261054,375,670
10 Sept 20210.26800.27500.26600.26800.2680247,819,671
09 Sept 20210.27500.28000.26000.26900.2690163,764,390
08 Sept 20210.26800.28000.26000.27000.2700787,869,202
07 Sept 20210.28300.28500.26000.26600.2660610,794,186
06 Sept 20210.29800.30400.28000.28300.2830183,052,136
03 Sept 20210.29800.30500.29000.29000.2900260,920,413
02 Sept 20210.28500.33500.28700.29500.2950644,170,440
01 Sept 20210.30500.30800.28000.28200.2820514,510,040
31 Aug 20210.37800.37000.28200.30500.3050161,426,021
27 Aug 20210.36500.38900.35000.37300.3730397,096,157
26 Aug 20210.36000.36800.35000.36500.3650375,782,539
25 Aug 20210.35000.37400.35000.36000.3600279,191,622
24 Aug 20210.34500.36000.34000.35100.3510181,143,119
23 Aug 20210.33000.36600.32900.34000.3400286,086,167
20 Aug 20210.33500.34700.32000.33000.3300201,237,891
19 Aug 20210.31000.35900.31000.33500.3350468,698,254
18 Aug 20210.32500.32400.30000.30500.3050192,418,926
17 Aug 20210.34000.33900.30000.32500.3250312,742,602
16 Aug 20210.37000.38600.33000.33900.3390453,182,940
13 Aug 20210.41000.48500.33000.37000.3700278,443,153
12 Aug 20210.28500.42000.28200.41500.4150895,700,110
11 Aug 20210.27000.28800.26100.28100.2810231,216,567
10 Aug 20210.26000.27900.25900.27000.2700437,459,884
09 Aug 20210.25300.28000.25000.25600.2560699,013,535
06 Aug 20210.25500.26000.24000.24500.2450254,690,624
05 Aug 20210.24800.26000.24300.25500.2550400,970,857
04 Aug 20210.25300.25600.23000.24500.2450444,936,809
03 Aug 20210.26000.26100.23900.25300.2530192,611,114
02 Aug 20210.26500.26800.25300.26000.2600300,940,723
30 Jul 20210.31000.31900.26000.26500.2650462,146,392
29 Jul 20210.25000.29900.24600.29900.2990521,155,509
28 Jul 20210.28300.28300.24000.24800.2480909,242,393
27 Jul 20210.29000.29000.27500.28000.2800357,365,165
26 Jul 20210.29500.30000.28000.28900.2890426,505,626
23 Jul 20210.31000.32000.29000.29000.2900202,781,167
22 Jul 20210.31500.33000.30000.31000.3100506,942,705
21 Jul 20210.32000.32200.31200.31600.3160143,711,026
20 Jul 20210.32000.33000.31800.32400.324085,156,656
19 Jul 20210.32000.33000.31500.32000.320093,443,555
16 Jul 20210.31500.33000.30500.31500.3150195,149,402
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...