PLUS1
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 |
| Industry Sector |
|---|
| SOFTWARE & COMPUTER SERVICES |
SYME Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.1575 | 0.16 | 0.1283 | 0.141598 | 165,657,999 | -0.0292 | -18.54% |
| 1 Month | 0.1875 | 0.23 | 0.1283 | 0.169335 | 298,158,007 | -0.0592 | -31.57% |
| 3 Months | 0.2525 | 0.253 | 0.12 | 0.168952 | 303,398,828 | -0.1242 | -49.19% |
| 6 Months | 0.295 | 0.475 | 0.12 | 0.239561 | 341,604,001 | -0.1667 | -56.51% |
| 1 Year | 0.55 | 0.63 | 0.12 | 0.317246 | 332,705,927 | -0.4217 | -76.67% |
| 3 Years | 0.85 | 1.10 | 0.0425 | 0.373702 | 389,184,517 | -0.7217 | -84.91% |
| 5 Years | 0.85 | 1.10 | 0.0425 | 0.373702 | 389,184,517 | -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 |
