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% 0.1283 11:00:00
Open Price Low Price High Price Close Price Previous Close
0.1283
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

SYME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.15750.160.12830.141598165,657,999-0.0292-18.54%
1 Month0.18750.230.12830.169335298,158,007-0.0592-31.57%
3 Months0.25250.2530.120.168952303,398,828-0.1242-49.19%
6 Months0.2950.4750.120.239561341,604,001-0.1667-56.51%
1 Year0.550.630.120.317246332,705,927-0.4217-76.67%
3 Years0.851.100.04250.373702389,184,517-0.7217-84.91%
5 Years0.851.100.04250.373702389,184,517-0.7217-84.91%

SYME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 Jan 2022 0.1283 -0.0192 -13.02% 0.1475 0.1475 0.1283 390,154,064
22 Jan 2022 0.1475 -0.0075 -4.84% 0.155 0.155 0.1475 125,484,209
21 Jan 2022 0.155 -0.003 -1.9% 0.1575 0.1575 0.1525 130,669,918
20 Jan 2022 0.158 0.003 1.94% 0.1575 0.158 0.15055 85,905,738
19 Jan 2022 0.155 -0.0025 -1.59% 0.1575 0.16 0.155 96,076,068
18 Jan 2022 0.1575 -0.0026 -1.62% 0.16 0.165 0.15505 130,743,659
15 Jan 2022 0.1601 0.01385 9.47% 0.145 0.165 0.145 424,939,949
14 Jan 2022 0.14625 0.00125 0.86% 0.145 0.1487 0.14435 177,580,752
13 Jan 2022 0.145 -0.011 -7.05% 0.1575 0.1575 0.135 416,417,444
12 Jan 2022 0.156 -0.009 -5.45% 0.1625 0.1625 0.156 122,423,352
11 Jan 2022 0.165 0.01 6.45% 0.16 0.165 0.155 303,768,705
08 Jan 2022 0.155 -0.005 -3.13% 0.16 0.1605 0.155 127,250,924
07 Jan 2022 0.16 -0.005 -3.03% 0.165 0.165 0.16 120,318,597
06 Jan 2022 0.165 -0.01 -5.71% 0.1725 0.1725 0.1575 337,600,702
05 Jan 2022 0.175 0.01 6.06% 0.16 0.1825 0.16 391,358,379
01 Jan 2022 0.165 -0.0564 -25.47% 0.225 0.225 0.16 918,703,611
31 Dec 2021 0.2214 0.0064 2.98% 0.21 0.23 0.195 478,358,179
30 Dec 2021 0.215 0.0275 14.67% 0.1875 0.225 0.1875 589,089,874
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:20220125 07:37:44