Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Supply@me Capital Plc LSE:SYME London Ordinary Share GB00BFMDJC60 ORD 0.002P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.04 -7.84% 0.47 0.46 0.47 0.55 0.465 0.535 543,741,473 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 0.0 -0.7 -5.6 - 112

Supply@me Capital (SYME) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
28 Sep 20200.47-0.04-7.84%0.5350.535540,519,344
25 Sep 20200.510.000.0%0.500.50550,146,366
24 Sep 20200.51-0.07-12.07%0.5550.555811,343,748
23 Sep 20200.58-0.03-4.92%0.600.60570,440,718
22 Sep 20200.610.011.67%0.610.61493,990,217
21 Sep 20200.600.1225.0%0.5350.5351,553,051,513
18 Sep 20200.48-0.03-5.88%0.4650.505406,673,190
17 Sep 20200.51-0.03-5.56%0.4950.539464,654,264
16 Sep 20200.540.0510.2%0.480.48497,087,178
15 Sep 20200.49-0.018-3.54%0.4550.517403,321,629
14 Sep 20200.5080.0183.67%0.4850.53382,862,062
11 Sep 20200.49-0.01-2.0%0.480.513429,894,360
10 Sep 20200.50-0.07-12.28%0.4950.631,041,108,505
09 Sep 20200.57-0.05-8.06%0.5450.6361,036,552,309
08 Sep 20200.62-0.082-11.68%0.620.725727,310,786
07 Sep 20200.7020.0020.29%0.6850.74504,216,124
04 Sep 20200.700.022.94%0.6850.815705,734,297
03 Sep 20200.68-0.02-2.86%0.6750.72288,694,837
02 Sep 20200.70-0.04-5.41%0.6550.725353,592,781
01 Sep 20200.740.000.0%0.740.740.00
Download more Supply@me Capital Plc Historical Data

Supply@me Capital Plc (SYME) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.5350.610.4650.567579795,794,512-0.065-12.15%
1 Month0.750.8150.4550.577745619,322,378-0.28-37.33%
3 Months0.0850.8950.04250.384881901,463,5280.385452.94%
6 Months1.101.100.04250.377256452,281,675-0.63-57.27%
1 Year0.851.100.04250.377257438,148,643-0.38-44.71%
3 Years0.851.100.04250.377257438,148,643-0.38-44.71%
5 Years0.851.100.04250.377257438,148,643-0.38-44.71%
ADVFN Advertorial
Your Recent History
LSE
SYME
Supply@me ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200929 05:39:51