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% |
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 |