Supply@me Capital Historical Data - SYME

Share Name	Share Symbol	Market	Stock Type
Supply@me Capital Plc	SYME	London	Ordinary Share

	Price Change	Price Change %	Share Price	Last Trade
	-0.001	-1.19%	0.083	03:35:17

Open Price	Low Price	High Price	Close Price	Previous Close
0.083	0.081	0.086	0.083	0.084

Industry Sector
SOFTWARE & COMPUTER SERVICES

SYME Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.082	0.09	0.076	0.082456	148,350,201	0.001	1.22%
1 Month	0.078	0.094	0.06	0.080068	214,676,079	0.005	6.41%
3 Months	0.105	0.112	0.06	0.084374	279,379,118	-0.022	-20.95%
6 Months	0.135	0.16	0.06	0.103379	261,419,873	-0.052	-38.52%
1 Year	0.075	0.17	0.0375	0.08917	355,241,891	0.008	10.67%
3 Years	0.365	0.705	0.0375	0.188749	352,418,408	-0.282	-77.26%
5 Years	0.85	1.10	0.0375	0.235582	368,883,393	-0.767	-90.24%

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 Dec 2023	0.083	-0.001	-1.19%	0.083	0.086	0.081	124,874,756
01 Dec 2023	0.084	0.003	3.7%	0.08	0.09	0.078	180,243,971
30 Nov 2023	0.081	0.00	0.0%	0.08	0.082	0.08	129,790,981
29 Nov 2023	0.081	-0.005	-5.81%	0.08	0.083	0.08	97,365,271
28 Nov 2023	0.086	0.004	4.88%	0.082	0.088	0.081	51,247,669
25 Nov 2023	0.082	0.007	9.33%	0.082	0.084	0.076	283,103,115
24 Nov 2023	0.075	0.00035	0.47%	0.0735	0.084	0.0735	122,391,854
23 Nov 2023	0.07465	0.00465	6.64%	0.07	0.079	0.07	109,190,210
22 Nov 2023	0.07	-0.0024	-3.31%	0.07	0.075	0.068	175,257,304
21 Nov 2023	0.0724	-0.0003	-0.41%	0.07	0.075	0.07	96,995,185
18 Nov 2023	0.0727	-0.0033	-4.34%	0.075	0.075	0.06	244,112,179
17 Nov 2023	0.076	-0.003	-3.8%	0.078	0.08	0.075	424,530,996
16 Nov 2023	0.079	0.001	1.28%	0.08	0.08	0.078	228,812,987
15 Nov 2023	0.078	-0.002	-2.5%	0.082	0.082	0.078	299,024,415
14 Nov 2023	0.08	-0.0035	-4.19%	0.08	0.083	0.079	447,527,192
11 Nov 2023	0.0835	-0.0055	-6.18%	0.09	0.09	0.079	306,836,218
10 Nov 2023	0.089	0.003	3.49%	0.078	0.094	0.078	447,817,670
09 Nov 2023	0.086	0.0039	4.75%	0.0894	0.0894	0.079	177,517,363
08 Nov 2023	0.0821	0.0006	0.74%	0.079	0.086	0.078	161,482,202
07 Nov 2023	0.0815	0.0035	4.49%	0.077	0.0815	0.077	164,849,077
04 Nov 2023	0.078	-0.004	-4.88%	0.078	0.08	0.078	145,425,723