Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Supply@me Capital Plc | SYME | London | Ordinary Share |
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% |
SYME 1 Month Historical Prices
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 |