LSE - Delayed Quote GBp

Supply@ME Capital plc (SYME.L)

Compare
0.0034
+0.0001
+(2.99%)
At close: January 17 at 5:22:07 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.00300.00400.00300.00300.0030550,295,532
Jan 16, 20250.00300.00400.00300.00300.0030283,484,780
Jan 15, 20250.00300.00400.00300.00300.0030279,929,597
Jan 14, 20250.00300.00400.00200.00300.0030339,481,049
Jan 13, 20250.00300.00500.00300.00400.0040133,235,503
Jan 10, 20250.00300.00400.00300.00400.0040145,577,202
Jan 9, 20250.00400.00400.00300.00400.0040113,286,278
Jan 8, 20250.00300.00400.00300.00400.0040560,774,041
Jan 7, 20250.00400.00400.00300.00400.0040174,322,401
Jan 6, 20250.00400.00400.00300.00400.004062,819,486
Jan 3, 20250.00300.00400.00300.00400.0040154,870,518
Jan 2, 20250.00300.00400.00300.00400.0040259,456,420
Dec 31, 20240.00300.00400.00300.00400.0040168,543,991
Dec 30, 20240.00400.00500.00300.00400.0040494,350,941
Dec 27, 20240.00300.00500.00300.00400.0040546,873,881
Dec 24, 20240.00300.00400.00300.00400.004042,631,427
Dec 23, 20240.00500.00500.00300.00400.004044,491,645
Dec 20, 20240.00300.00400.00300.00400.0040107,143,856
Dec 19, 20240.00400.00400.00300.00300.003063,873,711
Dec 18, 20240.00400.00400.00300.00400.0040126,362,810
Dec 17, 20240.00400.00500.00300.00400.0040342,124,161
Dec 16, 20240.00300.00600.00300.00400.00403,492
Dec 13, 20240.00300.00400.00300.00400.0040128,064,605
Dec 12, 20240.00300.00400.00300.00300.0030356,641,323
Dec 11, 20240.00400.00500.00300.00400.0040664,575,099
Dec 10, 20240.00500.00600.00400.00400.0040781,529,937
Dec 9, 20240.00300.00800.00300.00500.00502,415
Dec 6, 20240.00300.00500.00300.00400.00403,100
Dec 5, 20240.00300.00300.00300.00300.003080,772,265
Dec 4, 20240.00300.00300.00300.00300.003082,439,368
Dec 3, 20240.00400.00400.00300.00300.00309,189,339
Dec 2, 20240.00300.00400.00300.00300.0030203,517,936
Nov 29, 20240.00300.00400.00300.00400.0040138,658,520
Nov 28, 20240.00400.00400.00300.00400.0040752
Nov 27, 20240.00400.00400.00300.00300.0030250,153,651
Nov 26, 20240.00400.00400.00300.00400.00409,977,101
Nov 25, 20240.00400.00400.00300.00400.0040182,612,630
Nov 22, 20240.00300.00400.00300.00300.003020,873,443
Nov 21, 20240.00300.00400.00300.00300.0030136,864,931
Nov 20, 20240.00300.00400.00300.00300.0030103,385,403
Nov 19, 20240.00400.00400.00300.00300.0030153,313,481
Nov 18, 20240.00300.00400.00300.00300.0030123,595,731
Nov 15, 20240.00300.00400.00300.00300.0030120,719,515
Nov 14, 20240.00300.00300.00300.00300.003081,913,381
Nov 13, 20240.00300.00300.00300.00300.0030142,711,621
Nov 12, 20240.00300.00400.00300.00300.0030160,865,549
Nov 11, 20240.00400.00400.00300.00300.0030193,438,189
Nov 8, 20240.00300.00400.00300.00300.0030489,181,859
Nov 7, 20240.00300.00400.00300.00300.0030610,706,408
Nov 6, 20240.00300.00300.00300.00300.0030705,255,504
Nov 5, 20240.00300.00300.00300.00300.0030192,439,599
Nov 4, 20240.00400.00400.00300.00300.0030149,358,393
Nov 1, 20240.00400.00400.00300.00300.0030142,168,844
Oct 31, 20240.00400.00400.00300.00300.0030250,384,244
Oct 30, 20240.00500.00500.00400.00400.0040106,807,514
Oct 29, 20240.00500.00500.00400.00400.0040111,501,505
Oct 28, 20240.00400.00500.00400.00400.0040422,067,999
Oct 25, 20240.00400.00400.00400.00400.004070,883,028
Oct 24, 20240.00400.00400.00400.00400.0040367,090,835
Oct 23, 20240.00500.00500.00400.00400.0040120,660,941
Oct 22, 20240.00400.00500.00400.00400.0040290,552,577
Oct 21, 20240.00400.00500.00400.00400.00401,783
Oct 18, 20240.00500.00500.00400.00400.0040132,152,407
Oct 17, 20240.00500.00500.00400.00400.0040121,340,405
Oct 16, 20240.00500.00500.00400.00400.0040206,460,132
Oct 15, 20240.00500.00500.00400.00400.0040391,481,291
Oct 14, 20240.00500.00500.00400.00400.0040402,618,928
Oct 11, 20240.00500.00600.00400.00500.0050547,067,352
Oct 10, 20240.00400.00500.00400.00500.0050341,155,084
Oct 9, 20240.00500.00600.00400.00500.00501,063
Oct 8, 20240.00600.00600.00500.00500.0050175,798,636
Oct 7, 20240.00600.00600.00500.00500.0050277,079,507
Oct 4, 20240.00500.00600.00400.00500.0050427,138,430
Oct 3, 20240.00500.00600.00300.00400.0040498,088,789
Oct 2, 20240.00400.00500.00400.00400.0040203,819,450
Oct 1, 20240.00400.00500.00400.00400.0040807,987,015
Sep 30, 20240.00400.00600.00400.00500.0050556,504,914
Sep 27, 20240.00500.00600.00400.00500.0050736,435,197
Sep 26, 20240.00400.00600.00300.00500.005087,967,219
Sep 25, 20240.00300.00600.00300.00400.0040316,099,599
Sep 24, 20240.00700.00800.00600.00700.0070218,106,619
Sep 23, 20240.00700.00900.00500.00700.0070474,478,547
Sep 20, 20240.00900.00900.00700.00800.008097,440,480
Sep 19, 20240.00900.00900.00700.00800.008091,113,505
Sep 18, 20240.00900.00900.00700.00800.0080155,214,779
Sep 17, 20240.00900.00900.00700.00800.0080125,840,955
Sep 16, 20240.00900.00900.00700.00800.0080102,904,525
Sep 13, 20240.00900.00900.00700.00800.0080354,490,627
Sep 12, 20240.00800.00900.00700.00800.008061,229,966
Sep 11, 20240.00900.00900.00700.00800.008066,018,844
Sep 10, 20240.00800.00900.00700.00800.0080331,967,617
Sep 9, 20240.00900.00900.00800.00800.008020,332,286
Sep 6, 20240.00800.00900.00800.00800.0080223,152,462
Sep 5, 20240.01000.01000.00800.00800.0080179,101,616
Sep 4, 20240.01000.01000.00800.00800.0080112,837,101
Sep 3, 20240.01000.01000.00800.00900.0090247,215,604
Sep 2, 20240.01000.01100.00800.01000.01001,002,563,852
Aug 30, 20240.00900.01000.00800.00900.0090314,061,057
Aug 29, 20240.00900.01000.00800.00900.0090807,003,689
Aug 28, 20240.00800.01000.00800.00900.0090711,445,506
Aug 27, 20240.01000.01000.00800.00900.0090858,697,049
Aug 23, 20240.01000.01000.00800.00900.0090229,537,824
Aug 22, 20240.01000.01000.00800.00900.0090151,403,273
Aug 21, 20240.01000.01000.00800.00800.0080278,028,188
Aug 20, 20240.00900.01000.00800.00900.0090166,844,432
Aug 19, 20240.01000.01000.00800.00900.009099,491,587
Aug 16, 20240.01000.01000.00800.00900.0090406,522,935
Aug 15, 20240.00900.01000.00800.00900.0090102,612,985
Aug 14, 20240.01000.01000.00900.01000.0100146,629,781
Aug 13, 20240.01000.01000.00900.01000.0100165,632,630
Aug 12, 20240.01100.01100.01000.01000.0100117,353,186
Aug 9, 20240.01100.01100.01000.01000.0100645,170,758
Aug 8, 20240.01200.01200.00900.01000.0100315,220,604
Aug 7, 20240.01100.01100.00900.01000.0100386,527,793
Aug 6, 20240.00800.01100.00800.01100.0110170,796,475
Aug 5, 20240.01100.01300.00800.01000.0100714,178,036
Aug 2, 20240.01100.01100.01000.01100.0110172,486,447
Aug 1, 20240.01200.01200.01000.01100.0110356,878,981
Jul 31, 20240.01200.01400.01100.01100.0110214,886,674
Jul 30, 20240.01200.01200.01100.01100.011099,193,915
Jul 29, 20240.01300.01300.01100.01200.0120295,572,088
Jul 26, 20240.01300.01400.01100.01200.01201,074,637,000
Jul 25, 20240.01100.01400.01000.01100.0110248,593,446
Jul 24, 20240.01200.01500.01200.01300.0130270,158,450
Jul 23, 20240.01100.01500.01000.01400.0140679,633,737
Jul 22, 20240.01500.01500.01100.01300.01301,843
Jul 19, 20240.01200.01500.01100.01300.013078,165,659
Jul 18, 20240.01200.01400.01200.01300.0130263,627,266
Jul 17, 20240.01300.01400.01100.01200.0120117,629,495
Jul 16, 20240.01500.01500.01200.01400.0140222,295,641
Jul 15, 20240.01400.01700.01300.01400.0140219,865,221
Jul 12, 20240.01400.01700.01300.01400.0140122,346,346
Jul 11, 20240.01300.01700.01300.01500.015036,680,278
Jul 10, 20240.01700.01700.01400.01500.0150240,619,437
Jul 9, 20240.01700.01700.01400.01400.014082,821,943
Jul 8, 20240.01600.01700.01300.01500.015094,981,349
Jul 5, 20240.01500.01600.01300.01400.0140141,605,793
Jul 4, 20240.01600.01600.01400.01500.0150152,458,069
Jul 3, 20240.01400.01600.01400.01500.0150132,715,603
Jul 2, 20240.01400.01600.01400.01500.0150939,010,566
Jul 1, 20240.01300.01600.01300.01500.015030,115,034
Jun 28, 20240.01400.01500.01400.01400.0140173,595,983
Jun 27, 20240.01600.01600.01300.01400.0140676,015,779
Jun 26, 20240.01500.01600.01300.01400.0140687,732,529
Jun 25, 20240.01400.01500.01300.01400.014090,510,175
Jun 24, 20240.01400.01600.01300.01400.0140191,225,086
Jun 21, 20240.01600.01700.01400.01500.0150174,754,225
Jun 20, 20240.01600.01700.01400.01500.0150173,669,991
Jun 19, 20240.01500.01600.01300.01600.0160376,145,260
Jun 18, 20240.01400.01700.01300.01400.0140442,045,857
Jun 17, 20240.01400.01500.01300.01400.0140157,460,865
Jun 14, 20240.01500.01600.01400.01500.0150534,547,309
Jun 13, 20240.01500.01600.01500.01500.0150112,360,276
Jun 12, 20240.01600.01600.01300.01500.0150239,909,241
Jun 11, 20240.01400.01500.01300.01400.0140330,193,253
Jun 10, 20240.01600.01900.01400.01500.0150770,920,120
Jun 7, 20240.01800.01800.01600.01700.0170315,232,813
Jun 6, 20240.01800.01800.01600.01700.017052,535,978
Jun 5, 20240.01600.01800.01600.01700.0170227,423,110
Jun 4, 20240.01800.02100.01600.01700.0170760,787,578
Jun 3, 20240.01700.02000.01600.01700.0170686
May 31, 20240.01900.02000.01700.01800.0180144,641,290
May 30, 20240.01600.01900.01600.01800.0180520,273,243
May 29, 20240.01700.01900.01600.01700.017078,979,491
May 28, 20240.01900.02100.01600.01700.0170431,627,896
May 24, 20240.01900.02000.01700.01800.0180112,789,721
May 23, 20240.01900.01900.01700.01800.0180165,518,730
May 22, 20240.02000.02000.01700.01800.0180199,906,397
May 21, 20240.01900.01900.01800.01900.0190256,240,070
May 20, 20240.01900.02000.01800.01800.0180355,198,071
May 17, 20240.02000.02300.01800.01900.0190587,360,597
May 16, 20240.01900.02000.01800.01900.0190597,892,658
May 15, 20240.02000.02200.01700.01900.01902,304
May 14, 20240.02600.03000.02200.02500.0250412,398,191
May 13, 20240.02800.03000.02300.02700.0270204,770,119
May 10, 20240.02500.02800.02100.02500.0250449,232,198
May 9, 20240.02000.02400.01900.02200.0220328,579,666
May 8, 20240.02300.03000.02000.02300.0230414,271,876
May 7, 20240.03000.03000.02300.02400.0240289,817,302
May 3, 20240.02700.03000.02400.02600.0260143,098,134
May 2, 20240.02600.02600.02600.02600.0260123,488,606
May 1, 20240.02500.02900.02300.02600.0260259,665,920
Apr 30, 20240.02800.03300.02400.02600.02601,214,923,210
Apr 29, 20240.02500.04000.02400.02800.02803,328
Apr 26, 20240.02600.03000.02400.02600.0260151,453,828
Apr 25, 20240.02500.03000.02300.02500.0250152,193,240
Apr 24, 20240.02500.03000.02400.02700.0270591,159,485
Apr 23, 20240.02800.03200.02600.02900.029071,493,269
Apr 22, 20240.02900.03200.02700.02900.029077,628,419
Apr 19, 20240.02900.03500.02600.02900.0290228,408,219
Apr 18, 20240.03000.03500.02700.03100.0310101,420,552
Apr 17, 20240.02700.03700.02500.03000.0300379,154,016
Apr 16, 20240.03000.04000.02700.02900.0290144,307,440
Apr 15, 20240.03100.04000.02800.03100.0310149,396,767
Apr 12, 20240.03700.03700.02800.03300.033078,771,049
Apr 11, 20240.03000.03700.03000.03200.032050,127,702
Apr 10, 20240.03000.03800.02700.03100.0310260,536,195
Apr 9, 20240.03000.03500.02500.02900.0290124,231,460
Apr 8, 20240.03000.04000.02700.03200.0320303,950,636
Apr 5, 20240.03300.03800.03000.03200.0320219,674,269
Apr 4, 20240.03900.03700.03300.03500.035098,955,459
Apr 3, 20240.03800.04100.03200.03700.0370141,764,001
Apr 2, 20240.03800.03800.03000.03500.0350102,574,183
Mar 28, 20240.03000.03800.03000.03600.0360249,391,718
Mar 27, 20240.03400.03800.02700.03500.0350221,353,595
Mar 26, 20240.03100.03500.03000.03200.0320300,247,789
Mar 25, 20240.03200.04000.03000.03200.0320324,260,781
Mar 22, 20240.03500.04000.02800.03400.0340451,012,124
Mar 21, 20240.03200.03500.02900.03200.0320467,751,449
Mar 20, 20240.03400.03500.03200.03300.0330162,980,187
Mar 19, 20240.03500.03500.03200.03200.032075,395,967
Mar 18, 20240.03200.03500.03000.03300.033047,887,865
Mar 15, 20240.03900.03900.03200.03300.0330147,399,752
Mar 14, 20240.03200.04200.03100.03100.031066,963,457
Mar 13, 20240.04000.04000.03100.03300.033075,014,590
Mar 12, 20240.03200.03500.03000.03300.0330158,954,034
Mar 11, 20240.03200.03700.03100.03300.0330143,516,210
Mar 8, 20240.03100.04000.03100.03500.0350172,967,218
Mar 7, 20240.03300.04000.03100.03100.031085,372,408
Mar 6, 20240.03200.04200.03200.03500.0350112,143,140
Mar 5, 20240.03000.04000.03000.03500.0350318,568,729
Mar 4, 20240.03200.03500.02800.03200.0320209,690,721
Mar 1, 20240.03100.03500.03000.03000.0300148,797,866
Feb 29, 20240.03500.04500.03000.03200.0320475,398,729
Feb 28, 20240.03000.03500.02800.03200.0320309,605,635
Feb 27, 20240.02900.03500.02800.03000.0300100,827,398
Feb 26, 20240.02900.03400.02700.03200.032086,225,279
Feb 23, 20240.03100.03500.02800.03300.0330254,009,146
Feb 22, 20240.03100.03500.02800.03100.0310258,538,749
Feb 21, 20240.03200.03500.03000.03300.0330235,938,562
Feb 20, 20240.03200.03500.03100.03200.0320235,352,062
Feb 19, 20240.03600.03900.03000.03200.0320484,656,426
Feb 16, 20240.04000.04000.03200.03700.0370330,682,823
Feb 15, 20240.03200.03700.03000.03400.034083,734,785
Feb 14, 20240.03400.03700.03200.03300.0330275,438,054
Feb 13, 20240.03800.04500.03000.03600.0360235,464,151
Feb 12, 20240.03200.03900.03000.03600.0360174,647,583
Feb 9, 20240.03600.03900.03400.03500.0350130,960,983
Feb 8, 20240.04500.04500.03600.03700.0370259,660,364
Feb 7, 20240.03300.05000.03100.04200.0420779,642,449
Feb 6, 20240.02700.03700.02700.03300.0330325,602,287
Feb 5, 20240.03200.03800.02900.03100.0310437,371,886
Feb 2, 20240.03400.03800.03200.03400.0340558,973,977
Feb 1, 20240.03700.03800.03200.03400.0340385,204,205
Jan 31, 20240.04000.04000.03500.03600.0360477,867,057
Jan 30, 20240.03600.04000.03300.03600.0360519,131,876
Jan 29, 20240.03700.04500.03500.03700.0370578,147,013
Jan 26, 20240.04100.04100.03600.03600.03601,008,428,195
Jan 25, 20240.04000.04200.03600.03900.0390459,103,921
Jan 24, 20240.04000.04600.03900.04100.0410639,949,075
Jan 23, 20240.04500.05000.04100.04100.0410587,592,776
Jan 22, 20240.05000.06000.04500.04700.0470175,029,163
Jan 19, 20240.04600.05200.04500.05000.0500293,744,041
Jan 18, 20240.04500.05000.04300.04600.0460531,973,165
Jan 17, 20240.04400.05000.04200.04700.0470200,138,239

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.