UK markets close in 6 hours 46 minutes

Supply@ME Capital plc (SYME.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0785-0.0015 (-1.86%)
As of 09:10AM GMT. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.08500.08500.07500.07850.078516,503,093
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
02 Sept 20220.10800.12000.10500.11500.115087,140,352
01 Sept 20220.10500.11700.09500.10800.1080154,426,702
31 Aug 20220.09500.11000.09000.10500.1050299,975,848
30 Aug 20220.10000.10100.09000.09500.0950195,292,351
26 Aug 20220.10500.10900.09000.10000.1000313,512,354
25 Aug 20220.10500.12500.10400.10700.1070318,322,597
24 Aug 20220.09800.11500.09500.10500.1050159,112,690
23 Aug 20220.11500.11800.09500.09800.0980167,172,900
22 Aug 20220.11300.12400.10700.11500.115092,447,119
19 Aug 20220.11800.12200.10200.11000.1100119,291,417
18 Aug 20220.12300.13000.11000.11800.118089,148,085
17 Aug 20220.12300.12900.11500.12500.1250195,959,813
16 Aug 20220.13500.13600.11500.12300.1230445,250,500
15 Aug 20220.11500.14000.10200.13500.1350598,268,181
12 Aug 20220.10500.12300.09500.11500.1150298,045,518
11 Aug 20220.11500.12500.10100.11000.1100232,648,514
10 Aug 20220.12500.13000.09800.11400.1140618,326,229
09 Aug 20220.12000.14500.12000.12500.1250727,778,070
08 Aug 20220.13500.14000.11500.11800.1180306,337,933
05 Aug 20220.13800.14000.12200.13500.1350628,986,449
04 Aug 20220.11500.14300.10500.13500.1350891,403,824
03 Aug 20220.11500.12500.10200.11500.1150471,770,474
02 Aug 20220.14800.15000.11000.11500.1150804,719,039
01 Aug 20220.14800.18600.13500.14800.1480515,653,765
29 Jul 20220.08800.15000.08700.14400.144027,615,082
28 Jul 20220.08500.09000.08300.08800.0880151,088,571
27 Jul 20220.08500.09000.08000.08500.085072,895,765
26 Jul 20220.08300.08800.08000.08500.0850142,869,016
25 Jul 20220.08300.09000.08000.08300.0830272,539,603
22 Jul 20220.07500.09000.07000.08500.0850444,143,659
21 Jul 20220.08000.08500.08000.08200.0820162,166,494
20 Jul 20220.08000.08500.07500.08000.080070,163,061
19 Jul 20220.08000.08300.07700.08000.080066,192,048
18 Jul 20220.08300.08500.07500.08000.080074,067,770
15 Jul 20220.08300.08500.08000.08000.0800112,542,708
14 Jul 20220.08000.08500.07500.08300.0830133,752,424
13 Jul 20220.08000.08200.07700.07900.079076,191,243
12 Jul 20220.08000.08000.07900.08000.080025,403,925
11 Jul 20220.08000.08200.07900.08000.080068,319,659
08 Jul 20220.07800.08200.07800.08000.080061,232,204
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...