ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SYME Supply@me Capital Plc

0.083
-0.001 (-1.19%)
02 Dec 2023 - Closed
Delayed by 15 minutes
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
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

SYME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0820.090.0760.082456148,350,2010.0011.22%
1 Month0.0780.0940.060.080068214,676,0790.0056.41%
3 Months0.1050.1120.060.084374279,379,118-0.022-20.95%
6 Months0.1350.160.060.103379261,419,873-0.052-38.52%
1 Year0.0750.170.03750.08917355,241,8910.00810.67%
3 Years0.3650.7050.03750.188749352,418,408-0.282-77.26%
5 Years0.851.100.03750.235582368,883,393-0.767-90.24%

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

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com