Supply@me Capital Plc (SYME)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00095 | 31.6666666667 | 0.003 | 0.0045 | 0.003 | 71397778 | 0.00363571 | DE |
| 4 | 0.00075 | 23.4375 | 0.0032 | 0.008 | 0.0025 | 1080760119 | 0.00420825 | DE |
| 12 | -0.00055 | -12.2222222222 | 0.0045 | 0.008 | 0.0025 | 697845968 | 0.00406993 | DE |
| 26 | -0.0103 | -72.2807017544 | 0.01425 | 0.017 | 0.0025 | 652166497 | 0.00624993 | DE |
| 52 | -0.04685 | -92.2244094488 | 0.0508 | 0.089 | 0.0025 | 530119469 | 0.01486004 | DE |
| 156 | -0.18355 | -97.8933333333 | 0.1875 | 0.23 | 0.0025 | 404364395 | 0.05866379 | DE |
| 260 | -0.84605 | -99.5352941176 | 0.85 | 1.1 | 0.0025 | 388159023 | 0.17000377 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 0.003 | -0.0007 | -18.92 | 0.003 | 0.003 | 0.003 | 42631425 |
| 1734975000 | 0.0037 | -0.00015 | -3.90 | 0.0045 | 0.0045 | 0.0037 | 64418054 |
| 1734715800 | 0.00385 | 0.0004 | 11.59 | 0.003 | 0.00385 | 0.003 | 107143854 |
| 1734629400 | 0.00345 | -0.00025 | -6.76 | 0.004 | 0.004 | 0.003 | 101953880 |
| 1734543000 | 0.0037 | 5.0E-5 | 1.37 | 0.004 | 0.004 | 0.003 | 126362796 |
| 1734456600 | 0.00365 | -0.00075 | -17.05 | 0.0036 | 0.0046 | 0.0031 | 1431878753 |
| 1734370200 | 0.0044 | 0.0009 | 25.71 | 0.0028 | 0.0055 | 0.0028 | -1892702449 |
| 1734111000 | 0.0035 | 0.0002 | 6.06 | 0.0035 | 0.0035 | 0.0035 | 129179763 |
| 1734024600 | 0.0033 | -0.00025 | -7.04 | 0.003 | 0.0035 | 0.0027 | 358581317 |
| 1733938200 | 0.00355 | -0.0006 | -14.46 | 0.0036 | 0.0044 | 0.003 | 791226014 |
| 1733851800 | 0.00415 | -0.00065 | -13.54 | 0.005 | 0.006 | 0.0036 | 1855271652 |
| 1733765400 | 0.0047999 | 0.0010999 | 29.73 | 0.003 | 0.008 | 0.003 | 3708976386 |
| 1733506200 | 0.0037 | 0.0007 | 23.33 | 0.0033 | 0.0045 | 0.003 | -2082684947 |
| 1733419800 | 0.003 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0025 | 200772264 |
| 1733333400 | 0.003 | -5.0E-5 | -1.64 | 0.0033 | 0.0033 | 0.003 | 142183894 |
| 1733247000 | 0.00305 | -0.0004 | -11.59 | 0.004 | 0.004 | 0.0028 | 1111411156 |
| 1733160600 | 0.00345 | -0.00015 | -4.17 | 0.0032 | 0.0039 | 0.003 | 233517932 |
| 1732901400 | 0.0036 | 0 | 0.00 | 0.0032 | 0.004 | 0.0032 | 138658510 |
| 1732815000 | 0.0036 | 0.00035 | 10.77 | 0.0035 | 0.004 | 0.003 | -1668734228 |
| 1732728600 | 0.00325 | -0.0003 | -8.45 | 0.0039 | 0.0039 | 0.00325 | 250153651 |
| 1732642200 | 0.00355 | 5.0E-5 | 1.43 | 0.004 | 0.004 | 0.003 | 9977101 |
| 1732555800 | 0.0035 | 0.00025 | 7.69 | 0.0035 | 0.0035 | 0.0028 | 204523201 |
| 1732296600 | 0.00325 | 0 | 0.00 | 0.003 | 0.0035 | 0.003 | 20873440 |
| 1732210200 | 0.00325 | 0 | 0.00 | 0.00325 | 0.00325 | 0.00325 | 137217674 |
| 1732123800 | 0.00325 | -0.00015 | -4.41 | 0.003 | 0.0035 | 0.003 | 115441849 |
| 1732037400 | 0.0034 | 0.00015 | 4.62 | 0.0039 | 0.004 | 0.0034 | 153313479 |
| 1731951000 | 0.00325 | 0.00015 | 4.84 | 0.0028999 | 0.0035 | 0.0028999 | 119814880 |
| 1731691800 | 0.0031 | 0 | 0.00 | 0.0028 | 0.0035 | 0.0028 | 122719505 |
| 1731605400 | 0.0031 | 0.0001 | 3.33 | 0.0033 | 0.0033 | 0.0028999 | 81913378 |
| 1731519000 | 0.003 | -5.0E-5 | -1.64 | 0.0028 | 0.0032 | 0.0028 | 177187678 |
| 1731432600 | 0.00305 | -0.00025 | -7.58 | 0.0028 | 0.00305 | 0.0028 | 170017405 |
| 1731346200 | 0.0033 | 0.0003 | 10.00 | 0.0035 | 0.0035 | 0.0027 | 208471947 |
| 1731087000 | 0.003 | -0.0003 | -9.09 | 0.0028 | 0.0034 | 0.0026 | 490322780 |
| 1731000600 | 0.0033 | 0.00045 | 15.79 | 0.0028 | 0.004 | 0.0028 | 659102894 |
| 1730914200 | 0.00285 | -0.00035 | -10.94 | 0.0034 | 0.0034 | 0.0028 | 755608398 |
| 1730827800 | 0.0032 | -0.0001 | -3.03 | 0.0034 | 0.0034 | 0.003 | 206710394 |
| 1730741400 | 0.0033 | -0.00015 | -4.35 | 0.0035 | 0.0037 | 0.0032 | 149358391 |
| 1730482200 | 0.00345 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0034 | 168136752 |
| 1730395800 | 0.00345 | -0.00025 | -6.76 | 0.0036 | 0.0036 | 0.0034 | 250384243 |
| 1730309400 | 0.0037 | -0.0002 | -5.13 | 0.0047999 | 0.0047999 | 0.0037 | 106807513 |
| 1730223000 | 0.0039 | 0.0001 | 2.63 | 0.0045 | 0.0045 | 0.0039 | 112393670 |
| 1730136600 | 0.0038 | 5.0E-5 | 1.33 | 0.0036 | 0.0042 | 0.0036 | 422067996 |
| 1729873800 | 0.00375 | -5.0E-5 | -1.32 | 0.0043 | 0.0043 | 0.0036 | 70883026 |
| 1729787400 | 0.0038 | -0.0001 | -2.56 | 0.0038 | 0.004 | 0.0036 | 400466432 |
| 1729701000 | 0.0039 | -0.00025 | -6.02 | 0.005 | 0.005 | 0.0038 | 120660938 |
| 1729614600 | 0.00415 | 0.0002 | 5.06 | 0.0044 | 0.0044 | 0.0039 | 291658064 |
| 1729528200 | 0.00395 | -0.0005 | -11.24 | 0.004 | 0.0045 | 0.0037 | -1212977432 |
| 1729269000 | 0.00445 | 5.0E-5 | 1.14 | 0.0054 | 0.0054 | 0.00445 | 152152399 |
| 1729182600 | 0.0044 | 0.0002 | 4.76 | 0.0049 | 0.0049 | 0.004 | 137198966 |
| 1729096200 | 0.0042 | 5.0E-5 | 1.20 | 0.005 | 0.005 | 0.0039 | 207548169 |
| 1729009800 | 0.00415 | 0.0002 | 5.06 | 0.0045 | 0.0045 | 0.0039 | -910430325 |
| 1728923400 | 0.00395 | -0.0007 | -15.05 | 0.0045 | 0.0045 | 0.0039 | 411242699 |
| 1728664200 | 0.0046499 | 0.0001499 | 3.33 | 0.0045 | 0.005 | 0.0039 | 547067340 |
| 1728577800 | 0.0045 | 0 | 0.00 | 0.004 | 0.005 | 0.004 | 448663444 |
| 1728491400 | 0.0045 | -0.00075 | -14.29 | 0.0045 | 0.005 | 0.004 | -1230261569 |
| 1728405000 | 0.00525 | 5.0E-5 | 0.96 | 0.006 | 0.006 | 0.0045 | 178373265 |
| 1728318600 | 0.0052 | 0.0002 | 4.00 | 0.0055 | 0.006 | 0.0045 | 279008033 |
| 1728059400 | 0.005 | 0.00075 | 17.65 | 0.0045 | 0.0055 | 0.004 | 526477376 |
| 1727973000 | 0.00425 | 0.0003 | 7.59 | 0.0045 | 0.006 | 0.003 | 498088775 |
| 1727886600 | 0.00395 | -0.00015 | -3.66 | 0.0035 | 0.0042 | 0.0035 | 211384645 |
| 1727800200 | 0.0041 | -0.0007 | -14.58 | 0.004 | 0.0045 | 0.0035 | 877374877 |
| 1727713800 | 0.0047999 | 0.0001999 | 4.35 | 0.0042 | 0.0052 | 0.0042 | 566467692 |
| 1727454600 | 0.0046 | 0.0001 | 2.22 | 0.005 | 0.005 | 0.004 | 771438241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
