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
  0.00 0.0% 0.365 0.36 0.37 0.365 0.35 0.35 90,982,513 09:50:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 0.0 -0.7 -5.6 - 87

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

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
24 Jun 20210.3650.012.82%0.350.36567,760,174
23 Jun 20210.3550.0154.41%0.340.355111,767,244
22 Jun 20210.34-0.02-5.56%0.340.36189,260,489
21 Jun 20210.36-0.01-2.7%0.3550.364117,048,622
18 Jun 20210.370.038.82%0.340.37189,253,772
17 Jun 20210.34-0.006-1.73%0.330.3617438,207,209
16 Jun 20210.346-0.049-12.41%0.340.395524,653,732
15 Jun 20210.395-0.0028-0.7%0.390.4084100,401,998
14 Jun 20210.39780.00180.45%0.390.405101,689,335
11 Jun 20210.396-0.014-3.41%0.3950.415174,796,756
10 Jun 20210.410.0123.02%0.390.41125,024,306
09 Jun 20210.398-0.002-0.5%0.3850.41192,242,588
08 Jun 20210.40-0.012-2.91%0.400.425180,435,266
07 Jun 20210.4120.0040.98%0.4050.412126,113,740
04 Jun 20210.408-0.022-5.12%0.3650.43320,748,500
03 Jun 20210.43-0.01-2.27%0.420.4465120,505,732
02 Jun 20210.440.0153.53%0.4250.47275,476,200
01 Jun 20210.4250.01483.61%0.4130.425109,897,393
28 May 20210.4102-0.0118-2.8%0.410.425117,192,916
27 May 20210.4220.0020.48%0.410.435139,605,243
26 May 20210.420.025.0%0.4070.465482,822,359
25 May 20210.400.0020.5%0.3980.41101,593,964
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 Week0.340.370.340.35687135,018,0600.0257.35%
1 Month0.4150.470.330.382793188,551,367-0.05-12.05%
3 Months0.390.470.3250.389751272,887,722-0.025-6.41%
6 Months0.560.7050.3250.472832396,309,714-0.195-34.82%
1 Year0.1250.8950.04250.426303532,479,6610.24192.0%
3 Years0.851.100.04250.423291424,917,976-0.485-57.06%
5 Years0.851.100.04250.423291424,917,976-0.485-57.06%
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:20210625 12:59:21