SYME

Supply@me Capital Historical Data - SYME

Buy
Sell
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
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

SYME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.080.090.06750.078731155,160,443-0.01-12.5%
1 Month0.0750.090.06250.07328202,436,299-0.005-6.67%
3 Months0.090.1050.0550.081754347,107,060-0.02-22.22%
6 Months0.160.18250.0550.093296383,559,857-0.09-56.25%
1 Year0.380.4750.0550.169941359,637,367-0.31-81.58%
3 Years0.851.100.04250.315638393,693,154-0.78-91.76%
5 Years0.851.100.04250.315638393,693,154-0.78-91.76%

SYME 1 Month Historical Prices

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
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:20220703 17:14:17