Supreme Plc Historical Data - SUP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Supreme Plc (SUP)
Supreme Plc (SUP) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	14.5	7.90190735695	183.5	196.5	183.5	114480	187.77363994	DE
4	33	20	165	196.5	165	256040	177.75084835	DE
12	57	40.4255319149	141	196.5	126.5	189112	157.38447238	DE
26	96.5	95.0738916256	101.5	196.5	87.5	195746	137.44296281	DE
52	82	70.6896551724	116	196.5	87.5	180522	124.60241455	DE
156	-4.5	-2.22222222222	202.5	244	71	214014	135.75792006	DE
260	55	38.4615384615	143	244	71	226285	146.03018207	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	194	6.5	3.47	186.5	194	186.5	149103
1721925000	187.5	4	2.18	183.5	187.5	183.5	121641
1721838600	183.5	0	0.00	183.5	185	183.5	58806
1721752200	183.5	-3	-1.61	186.5	188	183.5	111488
1721665800	186.5	3	1.63	183.5	186.5	183.5	131362
1721406600	183.5	2.5	1.38	177.5	183.5	177.5	63695
1721320200	181	-3	-1.63	182.5	182.5	177.5	258898
1721233800	184	-3	-1.60	187.5	191	182.5	178062
1721147400	187	2	1.08	182	189.5	182	726305
1721061000	185	6	3.35	177	185	177	102259
1720801800	179	5	2.87	174.5	179	174.5	71516
1720715400	174	-1	-0.57	174.5	175	174	59325
1720629000	175	-1	-0.57	176.5	177	172.5	107653
1720542600	176	1	0.57	175	176.5	175	208966
1720456200	175	2.5	1.45	172.5	175	172.5	166887
1720197000	172.5	0.5	0.29	172.5	172.5	172.5	128983
1720110600	172	0	0.00	173.5	173.5	168.5	113175
1720024200	172	3	1.78	171	173.5	168	350743
1719937800	169	-10	-5.59	186	189	167	1342991
1719851400	179	13.5	8.16	165	179	165	668937
1719592200	165.5	5.5	3.44	160	169	160	345323
1719505800	160	0	0.00	159	160	159	95427
1719419400	160	2.5	1.59	157.5	161	157.5	224517
1719333000	157.5	7.5	5.00	148.5	157.5	148.5	266708
1719246600	150	12.5	9.09	142.5	150	140	468203
1718987400	137.5	-2.5	-1.79	140	141.5	137.5	59790
1718901000	140	1	0.72	137.5	140	137.5	65137
1718814600	139	1.5	1.09	137.5	139	137.5	24295
1718728200	137.5	0.5	0.36	138.5	138.75	137.5	38066
1718641800	137	-4	-2.84	141.5	142	137	71627
1718382600	141	0	0.00	141.5	141.5	141	37835
1718296200	141	-2	-1.40	143	143	141	72501
1718209800	143	8	5.93	137	144	137	142006
1718123400	135	0	0.00	136.5	137	135	48218
1718037000	135	-1.5	-1.10	136.5	137	135	98875
1717777800	136.5	2.5	1.87	134.5	136.5	134	105272
1717691400	134	-3.5	-2.55	134.5	136.5	134	117208
1717605000	137.5	-0.5	-0.36	138	138	134.5	81650
1717518600	138	5.5	4.15	132.5	138	132.5	514605
1717432200	132.5	2	1.53	130.5	132.5	130.5	90567
1717173000	130.5	0.5	0.38	130	131.5	130	115811
1717086600	130	-1	-0.76	131	132	129.5	75213
1717000200	131	-1	-0.76	133	133	130	272666
1716913800	132	0	0.00	133.5	134	132	133184
1716568200	132	2	1.54	132	133	131.5	51710
1716481800	130	0.5	0.39	131	132	130	115977
1716395400	129.5	0	0.00	130	130.5	129.5	38692
1716309000	129.5	0	0.00	130	132	129.5	62637
1716222600	129.5	-0.5	-0.38	129.5	130.5	129	119777
1715963400	130	1	0.78	129	132.5	128.5	660457
1715877000	129	0	0.00	129	130.5	129	200372
1715790600	129	-3.5	-2.64	132	133	126.5	217660
1715704200	132.5	-2	-1.49	134.75	135	132.5	63661
1715617800	134.5	-1	-0.74	135.5	135.75	134.25	136997
1715358600	135.5	-2.5	-1.81	137.5	138	135.5	168717
1715272200	138	0	0.00	137.5	138	137.25	36716
1715185800	138	0.5	0.36	138	138	137.5	74453
1715099400	137.5	-2.5	-1.79	141	142.25	137	335143
1714753800	140	2	1.45	136	142.75	136	1160239
1714667400	138	6	4.55	132	138	132	132791
1714581000	132	-1	-0.75	132	134	132	70948
1714494600	133	3	2.31	128.5	133	128.5	110751
1714408200	130	2	1.56	124	130	124	108839

Delayed Upgrade Clock

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

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