UK Markets closed

Supply@ME Capital plc (SYME.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0800+0.0010 (+1.27%)
At close: 04:39PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Jul 20220.07700.08000.07540.08000.0800297,037,593
06 Jul 20220.07800.08500.07500.07900.079054,628,205
05 Jul 20220.07300.08000.07200.07800.078064,405,118
04 Jul 20220.07000.07500.07000.07300.073052,687,392
01 Jul 20220.07000.07400.06800.07000.070091,422,969
30 Jun 20220.07500.07600.06500.07000.0700114,372,103
29 Jun 20220.08000.08500.07000.07500.0750121,457,360
28 Jun 20220.08500.09400.07800.08300.0830192,221,488
27 Jun 20220.08000.08300.07800.08000.080053,941,407
24 Jun 20220.08000.08500.07800.08500.085078,819,014
23 Jun 20220.07500.09000.07500.08000.0800529,846,098
22 Jun 20220.07300.07400.07000.07000.070074,996,373
21 Jun 20220.06800.07500.06500.07300.0730108,184,103
20 Jun 20220.06800.07000.06500.06800.0680157,943,433
17 Jun 20220.07300.07500.06500.06800.0680163,518,371
16 Jun 20220.07500.07700.07100.07300.073060,460,841
15 Jun 20220.07300.08000.07200.07600.0760116,922,943
14 Jun 20220.06500.07800.06500.07300.0730190,957,268
13 Jun 20220.06300.07000.06100.06800.0680209,446,344
10 Jun 20220.06500.06800.06100.06300.0630119,830,807
09 Jun 20220.07300.07200.06000.06700.0670489,269,886
08 Jun 20220.07500.07400.07100.07300.0730140,363,404
07 Jun 20220.07800.08000.07400.07500.0750132,710,785
06 Jun 20220.07500.08000.07500.07800.0780101,931,372
01 Jun 20220.07500.08000.07300.07500.0750144,935,244
31 May 20220.07300.08300.06100.07500.0750643,092,115
30 May 20220.08000.08200.07000.07400.0740149,319,511
27 May 20220.08000.08500.07600.08000.0800131,668,572
26 May 20220.08000.08100.07500.08000.080059,506,195
25 May 20220.07800.08300.07600.08000.080086,769,605
24 May 20220.08000.08100.07700.07800.078089,871,225
23 May 20220.07500.08500.07200.08000.0800166,767,264
20 May 20220.08000.08300.07000.07500.0750123,426,205
19 May 20220.08300.08600.07500.08000.0800138,937,539
18 May 20220.08800.09000.08000.08300.083080,452,663
17 May 20220.08000.09000.08000.08700.0870187,680,581
16 May 20220.08000.09000.07500.08000.080043,332,904
13 May 20220.07800.08500.07300.07800.0780202,209,204
12 May 20220.08000.08000.07500.07800.0780113,577,796
11 May 20220.08800.08800.07800.08000.0800170,749,608
10 May 20220.08300.09000.07000.08800.0880227,047,334
09 May 20220.08800.09000.08000.08500.0850239,590,494
06 May 20220.08500.09500.07000.08800.0880330,431,252
05 May 20220.09000.09500.08000.08500.0850295,387,704
04 May 20220.09800.10300.08500.09000.0900494,503,222
03 May 20220.07800.11000.07700.09800.098022,979,361
29 Apr 20220.07300.08000.07000.08000.0800925,410,239
28 Apr 20220.06800.08300.06000.07600.076022,519,792
27 Apr 20220.08000.08000.05500.07000.07002,291
26 Apr 20220.10000.10100.09900.10000.100076,101,772
25 Apr 20220.10300.10500.09500.10200.1020225,273,404
22 Apr 20220.08500.10500.07500.10300.1030357,626,745
21 Apr 20220.09000.09500.08000.08700.0870315,093,828
20 Apr 20220.09500.09500.08000.09000.090070,561,490
19 Apr 20220.09800.10200.08700.09800.0980288,708,684
14 Apr 20220.10000.10500.09500.10000.1000319,163,528
13 Apr 20220.09800.11000.09500.10000.1000418,176,994
12 Apr 20220.08500.10400.08500.09800.0980554,645,551
11 Apr 20220.08500.09000.08000.08500.0850194,797,816
08 Apr 20220.09000.09000.08000.08500.0850472,897,655
07 Apr 20220.09000.09500.08500.08600.0860559,176,907
06 Apr 20220.08300.10000.08000.09100.0910179,286,010
05 Apr 20220.09500.10000.08000.08000.0800465,217,347
04 Apr 20220.08500.10500.08400.09600.0960679,723,820
01 Apr 20220.07500.09200.07000.08500.0850515,198,375
31 Mar 20220.07500.08500.06500.07700.0770348,970,926
30 Mar 20220.06500.08500.06800.07500.0750824,495,167
29 Mar 20220.06800.07000.06300.06700.0670696,191,149
28 Mar 20220.07500.07700.06200.06700.06701,010,809,592
25 Mar 20220.07800.08400.07100.07100.0710740,184,830
24 Mar 20220.08300.08500.07300.07300.0730402,853,788
23 Mar 20220.08800.09400.07800.08300.0830455,612,172
22 Mar 20220.08500.08800.08400.08800.088092,467,733
21 Mar 20220.09000.09200.08000.08500.0850221,914,310
18 Mar 20220.09000.11800.08700.09000.0900574,246,633
17 Mar 20220.09500.09900.08500.09000.0900211,523,852
16 Mar 20220.09800.10000.08800.10000.1000311,300,103
15 Mar 20220.08800.10500.08700.09800.0980468,426,215
14 Mar 20220.10000.11000.08500.08800.0880667,321,474
11 Mar 20220.09500.12000.09300.10000.1000923,547,344
10 Mar 20220.06800.12400.06600.09500.0950514,369,299
09 Mar 20220.07000.07500.06000.06700.0670482,126,019
08 Mar 20220.07000.07300.06400.06400.0640292,638,151
07 Mar 20220.08000.08200.06700.07000.0700473,373,435
04 Mar 20220.09500.09300.06500.08100.0810689,882,502
03 Mar 20220.10000.10200.09000.09400.0940109,439,461
02 Mar 20220.10000.10300.09500.10000.1000143,234,744
01 Mar 20220.10300.10400.09500.09800.0980305,535,533
28 Feb 20220.10500.10500.10000.10300.1030194,866,370
25 Feb 20220.10500.11000.10000.10500.1050214,291,741
24 Feb 20220.11000.11100.10000.10400.1040314,109,663
23 Feb 20220.11500.11300.10500.11000.1100214,923,474
22 Feb 20220.11500.11500.10800.11500.1150269,193,057
21 Feb 20220.12800.13200.11200.11700.1170362,439,174
18 Feb 20220.13300.15000.12300.13800.1380349,805,619
17 Feb 20220.12000.12600.12000.12500.1250117,304,436
16 Feb 20220.12500.13000.11500.12000.1200113,715,237
15 Feb 20220.12300.13000.12100.12500.1250115,143,619
14 Feb 20220.12500.12800.11500.12300.1230148,816,895
11 Feb 20220.13100.13500.12000.12500.1250234,694,262
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...