ADVFN Logo ADVFN

Trending Now

Toplists

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

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Supply@me Capital Plc

Supply@me Capital Plc (SYME)

0.0048
-0.00195
(-28.89%)
Closed February 18 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.003166.6666666670.00180.00880.001532538120730.00532792DE
40.001965.51724137930.00290.00880.001511354828400.0046164DE
120.001337.14285714290.00350.00880.00158896286470.00428724DE
26-0.0047-49.47368421050.00950.0110.00157409117470.00462493DE
52-0.0312-86.66666666670.0360.040.00155837955970.0099258DE
156-0.1152-960.120.18250.00154306410880.05134137DE
260-0.8452-99.43529411760.851.10.00154001356660.16145368DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17398134000.0047999-0.00195-28.890.00550.00750.00415033069361
17395542000.006750.0038128.810.00360.00880.00356521530038
17394678000.002950.000520.410.00289990.00350.0025-1674325699
17393814000.002450.0003516.670.00250.0030.0015933143583
17392950000.00210.000316.670.00150.00260.0015779902439
17392086000.0018-0.00045-20.000.00180.00230.00151118875412
17389494000.00225-0.00025-10.000.0020.00260.0015736227069
17388630000.0025-0.00025-9.090.00230.00289990.002757576987
17387766000.0027500.000.00350.00350.00275180089750
17386902000.00275-0.00025-8.330.00310.00370.0023999446502917
17386038000.0035.0E-51.690.00340.00370.0026410820083
17383446000.00295-0.00015-4.840.00360.00360.0023999372485124
17382582000.00310.000310.710.00310.00310.003187842819
17381718000.0028-0.0003-9.680.00260.0030.0026144242951
17380854000.00310.000155.080.00260.00310.002667285284
17379990000.002955.0E-51.720.00250.002950.0025415740695
17377398000.00289995.0E-51.750.00289990.00310.0027187146076
17376534000.00285-0.0001-3.390.00340.00340.00261312067881
17375670000.00295-0.0004-11.940.00280.00360.0028392018868
17374806000.003350.000258.060.00280.003350.0028469155875
17373942000.0031-0.00035-10.140.00289990.00350.0028461394050
17371350000.003450.00012.990.00270.0040.0027550295518
17370486000.00335-5.0E-5-1.470.00330.00390.0026283484773
17369622000.00340.000500117.250.00289990.00340.0026279929592
17368758000.0028999-0.0008-21.620.0030.00350.0025339481032
17367894000.00370.00025.710.0030.00370.003133235503
17365302000.003500.000.0030.00390.003145646935
17364438000.0035-0.0002-5.410.00420.00420.0035151728459
17363574000.00370.00012.780.0030.00440.003560774018
17362710000.0036-5.0E-5-1.370.00440.00440.0036174322401
17361846000.00365-0.0001-2.670.00440.00440.003651185262262
17359254000.003750.00012.740.0030.003750.003162547298
17358390000.003650.000154.290.0030.00430.003260711004
17356662000.0035-0.00045-11.390.00330.0040.003168543989
17355798000.0039500.000.0040.00460.0034511770280
17353206000.003950.0009531.670.0030.00450.003546873850
17350614000.003-0.0007-18.920.0030.0030.00342631425
17349750000.0037-0.00015-3.900.00450.00450.003764418054
17347158000.003850.000411.590.0030.003850.003107143854
17346294000.00345-0.00025-6.760.0040.0040.003101953880
17345430000.00375.0E-51.370.0040.0040.003126362796
17344566000.00365-0.00075-17.050.00360.00460.00311431878753
17343702000.00440.000925.710.00280.00550.0028-1892702449
17341110000.00350.00026.060.00350.00350.0035129179763
17340246000.0033-0.00025-7.040.0030.00350.0027358581317
17339382000.00355-0.0006-14.460.00360.00440.003791226014
17338518000.00415-0.00065-13.540.0050.0060.00361855271652
17337654000.00479990.001099929.730.0030.0080.0033708976386
17335062000.00370.000723.330.00330.00450.003-2082684947
17334198000.00300.000.00330.00330.0025200772264
17333334000.003-5.0E-5-1.640.00330.00330.003142183894
17332470000.00305-0.0004-11.590.0040.0040.00281111411156
17331606000.00345-0.00015-4.170.00320.00390.003233517932
17329014000.003600.000.00320.0040.0032138658510
17328150000.00360.0003510.770.00350.0040.003-1668734228
17327286000.00325-0.0003-8.450.00390.00390.00325250153651
17326422000.003555.0E-51.430.0040.0040.0039977101
17325558000.00350.000257.690.00350.00350.0028204523201
17322966000.0032500.000.0030.00350.00320873440
17322102000.0032500.000.003250.003250.00325137217674
17321238000.00325-0.00015-4.410.0030.00350.003115441849
17320374000.00340.000154.620.00390.0040.0034153313479
17319510000.003250.000154.840.00289990.00350.0028999119814880

SYME Financials

Financials