Supply@me Capital Historical Data - SYME

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange Monthly Subscription for only US$29.56
Real-time Level 2 for London Stock Exchange Monthly Subscription for only US$77.61
Real-time London Stock Exchange & FTSE Monthly Subscription for only US$88.69
VAT not included

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%	0.07	23:22:29

Open Price	Low Price	High Price	Close Price	Previous Close
0.07	0.0675	0.07	0.07	0.07

Industry Sector
SOFTWARE & COMPUTER SERVICES

SYME Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.08	0.09	0.0675	0.078731	155,160,443	-0.01	-12.5%
1 Month	0.075	0.09	0.0625	0.07328	202,436,299	-0.005	-6.67%
3 Months	0.09	0.105	0.055	0.081754	347,107,060	-0.02	-22.22%
6 Months	0.16	0.1825	0.055	0.093296	383,559,857	-0.09	-56.25%
1 Year	0.38	0.475	0.055	0.169941	359,637,367	-0.31	-81.58%
3 Years	0.85	1.10	0.0425	0.315638	393,693,154	-0.78	-91.76%
5 Years	0.85	1.10	0.0425	0.315638	393,693,154	-0.78	-91.76%

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 Jul 2022	0.07	0.00	0.0%	0.07	0.07	0.0675	128,301,037
01 Jul 2022	0.07	-0.005	-6.67%	0.075	0.075	0.0675	146,624,557
30 Jun 2022	0.075	-0.008	-9.64%	0.08	0.08	0.075	158,176,136
29 Jun 2022	0.083	0.003	3.75%	0.085	0.09	0.08	251,281,966
28 Jun 2022	0.08	-0.005	-5.88%	0.08	0.0825	0.08	115,941,037
25 Jun 2022	0.085	0.005	6.25%	0.08	0.085	0.08	103,778,520
24 Jun 2022	0.08	0.01	14.29%	0.075	0.0875	0.075	613,755,168
23 Jun 2022	0.07	-0.0025	-3.45%	0.0725	0.0725	0.07	76,996,373
22 Jun 2022	0.0725	0.005	7.41%	0.0675	0.0725	0.0675	115,118,927
21 Jun 2022	0.0675	0.00	0.0%	0.0675	0.07	0.0675	199,506,771
18 Jun 2022	0.0675	-0.005	-6.9%	0.0725	0.0725	0.0675	213,860,636
17 Jun 2022	0.0725	-0.0035	-4.61%	0.075	0.075	0.0725	74,867,125
16 Jun 2022	0.076	0.0035	4.83%	0.0725	0.076	0.0722	143,562,437
15 Jun 2022	0.0725	0.005	7.41%	0.065	0.0775	0.065	234,308,665
14 Jun 2022	0.0675	0.005	8.0%	0.0625	0.0675	0.0625	242,284,488
11 Jun 2022	0.0625	-0.0045	-6.72%	0.065	0.065	0.0625	139,341,039
10 Jun 2022	0.067	-0.0055	-7.59%	0.0725	0.0725	0.0625	574,725,368
09 Jun 2022	0.0725	-0.0025	-3.33%	0.075	0.075	0.0725	151,995,128
08 Jun 2022	0.075	-0.0025	-3.23%	0.0775	0.0775	0.075	145,933,185
07 Jun 2022	0.0775	0.0025	3.33%	0.075	0.0775	0.075	144,232,148