We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | |
|---|---|---|---|---|---|
| 0.001 | 13.33% | 0.0085 | 0.007 | 0.0085 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.0085 | 0.0085 | 0.0085 | 20,635,607 | 10:07:32 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Prepackaged Software | 842k | -4.35M | -0.0001 | -1.00 | 5.38M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 Sep 2024 | 0.0075 | -0.0007 | -8.54% | 0.007 | 0.0085 | 331,967,615 |
| 09 Sep 2024 | 0.0082 | 0.0002 | 2.50% | 0.0075 | 0.009 | 20,332,285 |
| 06 Sep 2024 | 0.008 | -0.00025 | -3.03% | 0.0075 | 0.0085 | 223,152,459 |
| 05 Sep 2024 | 0.00825 | 0.00025 | 3.13% | 0.00825 | 0.01 | 222,098,804 |
| 04 Sep 2024 | 0.008 | -0.00125 | -13.51% | 0.0075 | 0.0095 | 154,925,657 |
| 03 Sep 2024 | 0.00925 | -0.0005 | -5.13% | 0.008 | 0.01 | 249,196,512 |
| 02 Sep 2024 | 0.00975 | 0.001 | 11.43% | 0.0095 | 0.011 | 1,002,563,850 |
| 30 Aug 2024 | 0.00875 | -0.00025 | -2.78% | 0.008 | 0.0095 | 314,061,057 |
| 29 Aug 2024 | 0.009 | 0.00025 | 2.86% | 0.0087 | 0.0095 | 874,016,719 |
| 28 Aug 2024 | 0.00875 | 0.00 | 0.00% | 0.008 | 0.0095 | 1,788,101,024 |
| 27 Aug 2024 | 0.00875 | 0.00 | 0.00% | 0.00875 | 0.0095 | 858,697,049 |
| 23 Aug 2024 | 0.00875 | 0.00 | 0.00% | 0.0087 | 0.0095 | 242,033,723 |
| 22 Aug 2024 | 0.00875 | 0.0005 | 6.06% | 0.00875 | 0.0095 | 151,403,269 |
| 21 Aug 2024 | 0.00825 | -0.00025 | -2.94% | 0.0075 | 0.0095 | 278,028,185 |
| 20 Aug 2024 | 0.0085 | -0.0005 | -5.56% | 0.0075 | 0.0095 | 173,597,476 |
| 19 Aug 2024 | 0.009 | 0.00015 | 1.69% | 0.009 | 0.0095 | 100,346,305 |
| 16 Aug 2024 | 0.00885 | 0.00035 | 4.12% | 0.0085 | 0.0095 | 406,522,933 |
| 15 Aug 2024 | 0.0085 | -0.001 | -10.53% | 0.008 | 0.0095 | 1,203,241,941 |
| 14 Aug 2024 | 0.0095 | -0.00025 | -2.56% | 0.009 | 0.01 | 150,828,975 |
| 13 Aug 2024 | 0.00975 | -0.0005 | -4.88% | 0.00975 | 0.0102 | 165,632,629 |
| 12 Aug 2024 | 0.01025 | 0.00 | 0.00% | 0.01025 | 0.011 | 117,353,185 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.0095 | 0.01 | 0.007 | 0.007888 | 190,495,364 | -0.001 | -10.53% |
| 1 Month | 0.01 | 0.011 | 0.007 | 0.008775 | 460,269,255 | -0.0015 | -15.00% |
| 3 Months | 0.0145 | 0.017 | 0.007 | 0.011421 | 446,750,857 | -0.006 | -41.38% |
| 6 Months | 0.032 | 0.04 | 0.007 | 0.017224 | 447,321,262 | -0.0235 | -73.44% |
| 1 Year | 0.10 | 0.112 | 0.007 | 0.035125 | 374,900,524 | -0.0915 | -91.50% |
| 3 Years | 0.2675 | 0.285 | 0.007 | 0.082259 | 354,701,037 | -0.259 | -96.82% |
| 5 Years | 0.85 | 1.10 | 0.007 | 0.195038 | 375,106,746 | -0.8415 | -99.00% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
