Gold vs US Dollar

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Supply@me Capital Plc (SYME)
Supply@me Capital Plc (SYME) Historical

SYME Supply@me Capital Plc

0.004

0.00005 (1.27%)

Last Updated: 12:49:31

Delayed by 15 minutes

Data Download:

Daily CSV Intraday CSV

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
	0.00005	1.27%	0.004	0.0034	0.0046

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.004	0.0034	0.004	355,758,944	12:49:31

Industry Sector	Turnover	Profit	EPS - Basic	PE Ratio	Market Cap
Prepackaged Software	842k	-4.35M	-0.0001	0.00	2.83M

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

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
27 Dec 2024	0.00395	0.00095	31.67%	0.003	0.0045	546,873,850
24 Dec 2024	0.003	-0.0007	-18.92%	0.003	0.003	42,631,425
23 Dec 2024	0.0037	-0.00015	-3.90%	0.0037	0.0045	64,418,054
20 Dec 2024	0.00385	0.0004	11.59%	0.003	0.00385	107,143,854
19 Dec 2024	0.00345	-0.00025	-6.76%	0.003	0.004	101,953,880
18 Dec 2024	0.0037	0.00005	1.37%	0.003	0.004	126,362,796
17 Dec 2024	0.00365	-0.00075	-17.05%	0.0031	0.0046	1,431,878,753
16 Dec 2024	0.0044	0.0009	25.71%	0.0028	0.0055	-1,892,702,449
13 Dec 2024	0.0035	0.0002	6.06%	0.0035	0.0035	129,179,763
12 Dec 2024	0.0033	-0.00025	-7.04%	0.0027	0.0035	358,581,317
11 Dec 2024	0.00355	-0.0006	-14.46%	0.003	0.0044	791,226,014
10 Dec 2024	0.00415	-0.00065	-13.54%	0.0036	0.006	1,855,271,652
09 Dec 2024	0.0048	0.0011	29.73%	0.003	0.008	3,708,976,386
06 Dec 2024	0.0037	0.0007	23.33%	0.003	0.0045	-2,082,684,947
05 Dec 2024	0.003	0.00	0.00%	0.0025	0.0033	200,772,264
04 Dec 2024	0.003	-0.00005	-1.64%	0.003	0.0033	142,183,894
03 Dec 2024	0.00305	-0.0004	-11.59%	0.0028	0.004	1,111,411,156
02 Dec 2024	0.00345	-0.00015	-4.17%	0.003	0.0039	233,517,932

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 Week	0.0045	0.0045	0.003	0.003863	217,974,443	-0.0005	-11.11%
1 Month	0.0032	0.008	0.0025	0.004205	1,103,438,749	0.0008	25.00%
3 Months	0.0055	0.008	0.0025	0.004056	698,197,631	-0.0015	-27.27%
6 Months	0.013	0.017	0.0025	0.006139	653,724,533	-0.009	-69.23%
1 Year	0.07	0.089	0.0025	0.014703	535,146,248	-0.066	-94.29%
3 Years	0.21	0.23	0.0025	0.058266	404,308,775	-0.206	-98.10%
5 Years	0.85	1.10	0.0025	0.16981	388,290,192	-0.846	-99.53%

Supply@me Capital

NextGen Acquisition Corp...

Lcr Fin.4.5% 4a

Fin.res.ser1a3s

AngloGold Ashanti

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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