SYME

Supply@me Capital Historical Data - SYME

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Supply@me Capital Plc SYME London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 0.0575 19:00:24
Open Price Low Price High Price Close Price Previous Close
0.0575 0.0575 0.0575 0.0575 0.0575
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

SYME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.05750.07250.05250.060955333,605,3730.000.0%
1 Month0.080.080.05250.06339279,433,290-0.0225-28.13%
3 Months0.0850.0950.05250.0732224,645,947-0.0275-32.35%
6 Months0.14750.18250.05250.09341282,857,372-0.09-61.02%
1 Year0.130.18250.05250.090563331,047,531-0.0725-55.77%
3 Years0.851.100.04250.2809367,658,630-0.7925-93.24%
5 Years0.851.100.04250.2809367,658,630-0.7925-93.24%

SYME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
31 Jan 2023 0.0575 0.00 0.0% 0.0575 0.0575 0.0575 185,482,251
28 Jan 2023 0.0575 -0.0025 -4.17% 0.06 0.06 0.0575 212,805,707
27 Jan 2023 0.06 0.00 0.0% 0.06 0.06 0.0575 212,511,086
26 Jan 2023 0.06 -0.005 -7.69% 0.065 0.065 0.0575 425,100,673
25 Jan 2023 0.065 0.01 18.18% 0.055 0.0725 0.055 621,285,346
24 Jan 2023 0.055 -0.0025 -4.35% 0.0575 0.0575 0.0525 196,324,051
21 Jan 2023 0.0575 -0.0025 -4.17% 0.0575 0.0575 0.0525 391,571,130
20 Jan 2023 0.06 0.001 1.69% 0.0575 0.06 0.0575 150,746,272
19 Jan 2023 0.059 -0.001 -1.67% 0.06 0.06 0.0575 238,585,021
18 Jan 2023 0.06 -0.0025 -4.0% 0.0625 0.0625 0.0575 239,553,690
17 Jan 2023 0.0625 0.00 0.0% 0.0625 0.0625 0.0625 410,796,917
14 Jan 2023 0.0625 -0.0025 -3.85% 0.065 0.065 0.0575 392,137,710
13 Jan 2023 0.065 -0.0025 -3.7% 0.0675 0.0675 0.0625 402,814,936
12 Jan 2023 0.0675 -0.0025 -3.57% 0.07 0.075 0.0675 165,230,067
11 Jan 2023 0.07 0.00 0.0% 0.07 0.07 0.065 299,348,839
10 Jan 2023 0.07 0.00 0.0% 0.07 0.07 0.0675 81,428,820
07 Jan 2023 0.07 0.00 0.0% 0.07 0.07 0.0675 145,174,421
06 Jan 2023 0.07 0.001 1.45% 0.0675 0.07 0.0675 82,852,476
05 Jan 2023 0.069 -0.001 -1.43% 0.07 0.07 0.0666 137,909,536
04 Jan 2023 0.07 -0.0075 -9.68% 0.08 0.08 0.0675 503,055,818
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.

Log in to ADVFN
Register Now

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

P: V: D:20230131 06:29:42