LSE - Delayed Quote • GBp
Supply@ME Capital plc (SYME.L)
At close: April 26 at 4:29 PM GMT+1
Currency in GBp Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0260 | 0.0300 | 0.0240 | 0.0260 | 0.0260 | 151,453,828 |
Apr 25, 2024 | 0.0250 | 0.0300 | 0.0230 | 0.0250 | 0.0250 | 152,193,240 |
Apr 24, 2024 | 0.0250 | 0.0300 | 0.0240 | 0.0270 | 0.0270 | 591,159,485 |
Apr 23, 2024 | 0.0280 | 0.0320 | 0.0260 | 0.0290 | 0.0290 | 71,493,269 |
Apr 22, 2024 | 0.0290 | 0.0320 | 0.0270 | 0.0290 | 0.0290 | 77,628,419 |
Apr 19, 2024 | 0.0290 | 0.0350 | 0.0260 | 0.0290 | 0.0290 | 228,408,219 |
Apr 18, 2024 | 0.0300 | 0.0350 | 0.0270 | 0.0310 | 0.0310 | 101,420,552 |
Apr 17, 2024 | 0.0270 | 0.0370 | 0.0250 | 0.0300 | 0.0300 | 379,154,016 |
Apr 16, 2024 | 0.0300 | 0.0400 | 0.0270 | 0.0290 | 0.0290 | 144,307,440 |
Apr 15, 2024 | 0.0310 | 0.0400 | 0.0280 | 0.0310 | 0.0310 | 149,396,767 |
Apr 12, 2024 | 0.0370 | 0.0370 | 0.0280 | 0.0330 | 0.0330 | 78,771,049 |
Apr 11, 2024 | 0.0300 | 0.0370 | 0.0300 | 0.0320 | 0.0320 | 50,127,702 |
Apr 10, 2024 | 0.0300 | 0.0380 | 0.0270 | 0.0310 | 0.0310 | 260,536,195 |
Apr 9, 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0290 | 0.0290 | 124,231,460 |
Apr 8, 2024 | 0.0300 | 0.0400 | 0.0270 | 0.0320 | 0.0320 | 303,950,636 |
Apr 5, 2024 | 0.0330 | 0.0380 | 0.0300 | 0.0320 | 0.0320 | 219,674,269 |
Apr 4, 2024 | 0.0390 | 0.0370 | 0.0330 | 0.0350 | 0.0350 | 98,955,459 |
Apr 3, 2024 | 0.0380 | 0.0410 | 0.0320 | 0.0370 | 0.0370 | 141,764,001 |
Apr 2, 2024 | 0.0380 | 0.0380 | 0.0300 | 0.0350 | 0.0350 | 102,574,183 |
Mar 28, 2024 | 0.0300 | 0.0380 | 0.0300 | 0.0360 | 0.0360 | 249,391,718 |
Mar 27, 2024 | 0.0340 | 0.0380 | 0.0270 | 0.0350 | 0.0350 | 221,353,595 |
Mar 26, 2024 | 0.0310 | 0.0350 | 0.0300 | 0.0320 | 0.0320 | 300,247,789 |
Mar 25, 2024 | 0.0320 | 0.0400 | 0.0300 | 0.0320 | 0.0320 | 324,260,781 |
Mar 22, 2024 | 0.0350 | 0.0400 | 0.0280 | 0.0340 | 0.0340 | 451,012,124 |
Mar 21, 2024 | 0.0320 | 0.0350 | 0.0290 | 0.0320 | 0.0320 | 467,751,449 |
Mar 20, 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 162,980,187 |
Mar 19, 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 75,395,967 |
Mar 18, 2024 | 0.0320 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 47,887,865 |
Mar 15, 2024 | 0.0390 | 0.0390 | 0.0320 | 0.0330 | 0.0330 | 147,399,752 |
Mar 14, 2024 | 0.0320 | 0.0420 | 0.0310 | 0.0310 | 0.0310 | 66,963,457 |
Mar 13, 2024 | 0.0400 | 0.0400 | 0.0310 | 0.0330 | 0.0330 | 75,014,590 |
Mar 12, 2024 | 0.0320 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 158,954,034 |
Mar 11, 2024 | 0.0320 | 0.0370 | 0.0310 | 0.0330 | 0.0330 | 143,516,210 |
Mar 8, 2024 | 0.0310 | 0.0400 | 0.0310 | 0.0350 | 0.0350 | 172,967,218 |
Mar 7, 2024 | 0.0330 | 0.0400 | 0.0310 | 0.0310 | 0.0310 | 85,372,408 |
Mar 6, 2024 | 0.0320 | 0.0420 | 0.0320 | 0.0350 | 0.0350 | 112,143,140 |
Mar 5, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 318,568,729 |
Mar 4, 2024 | 0.0320 | 0.0350 | 0.0280 | 0.0320 | 0.0320 | 209,690,721 |
Mar 1, 2024 | 0.0310 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 148,797,866 |
Feb 29, 2024 | 0.0350 | 0.0450 | 0.0300 | 0.0320 | 0.0320 | 475,398,729 |
Feb 28, 2024 | 0.0300 | 0.0350 | 0.0280 | 0.0320 | 0.0320 | 309,605,635 |
Feb 27, 2024 | 0.0290 | 0.0350 | 0.0280 | 0.0300 | 0.0300 | 100,827,398 |
Feb 26, 2024 | 0.0290 | 0.0340 | 0.0270 | 0.0320 | 0.0320 | 86,225,279 |
Feb 23, 2024 | 0.0310 | 0.0350 | 0.0280 | 0.0330 | 0.0330 | 254,009,146 |
Feb 22, 2024 | 0.0310 | 0.0350 | 0.0280 | 0.0310 | 0.0310 | 258,538,749 |
Feb 21, 2024 | 0.0320 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 235,938,562 |
Feb 20, 2024 | 0.0320 | 0.0350 | 0.0310 | 0.0320 | 0.0320 | 235,352,062 |
Feb 19, 2024 | 0.0360 | 0.0390 | 0.0300 | 0.0320 | 0.0320 | 484,656,426 |
Feb 16, 2024 | 0.0400 | 0.0400 | 0.0320 | 0.0370 | 0.0370 | 330,682,823 |
Feb 15, 2024 | 0.0320 | 0.0370 | 0.0300 | 0.0340 | 0.0340 | 83,734,785 |
Feb 14, 2024 | 0.0340 | 0.0370 | 0.0320 | 0.0330 | 0.0330 | 275,438,054 |
Feb 13, 2024 | 0.0380 | 0.0450 | 0.0300 | 0.0360 | 0.0360 | 235,464,151 |
Feb 12, 2024 | 0.0320 | 0.0390 | 0.0300 | 0.0360 | 0.0360 | 174,647,583 |
Feb 9, 2024 | 0.0360 | 0.0390 | 0.0340 | 0.0350 | 0.0350 | 130,960,983 |
Feb 8, 2024 | 0.0450 | 0.0450 | 0.0360 | 0.0370 | 0.0370 | 259,660,364 |
Feb 7, 2024 | 0.0330 | 0.0500 | 0.0310 | 0.0420 | 0.0420 | 779,642,449 |
Feb 6, 2024 | 0.0270 | 0.0370 | 0.0270 | 0.0330 | 0.0330 | 325,602,287 |
Feb 5, 2024 | 0.0320 | 0.0380 | 0.0290 | 0.0310 | 0.0310 | 437,371,886 |
Feb 2, 2024 | 0.0340 | 0.0380 | 0.0320 | 0.0340 | 0.0340 | 558,973,977 |
Feb 1, 2024 | 0.0370 | 0.0380 | 0.0320 | 0.0340 | 0.0340 | 385,204,205 |
Jan 31, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0360 | 0.0360 | 477,867,057 |
Jan 30, 2024 | 0.0360 | 0.0400 | 0.0330 | 0.0360 | 0.0360 | 519,131,876 |
Jan 29, 2024 | 0.0370 | 0.0450 | 0.0350 | 0.0370 | 0.0370 | 578,147,013 |
Jan 26, 2024 | 0.0410 | 0.0410 | 0.0360 | 0.0360 | 0.0360 | 1,008,428,195 |
Jan 25, 2024 | 0.0400 | 0.0420 | 0.0360 | 0.0390 | 0.0390 | 459,103,921 |
Jan 24, 2024 | 0.0400 | 0.0460 | 0.0390 | 0.0410 | 0.0410 | 639,949,075 |
Jan 23, 2024 | 0.0450 | 0.0500 | 0.0410 | 0.0410 | 0.0410 | 587,592,776 |
Jan 22, 2024 | 0.0500 | 0.0600 | 0.0450 | 0.0470 | 0.0470 | 175,029,163 |
Jan 19, 2024 | 0.0460 | 0.0520 | 0.0450 | 0.0500 | 0.0500 | 293,744,041 |
Jan 18, 2024 | 0.0450 | 0.0500 | 0.0430 | 0.0460 | 0.0460 | 531,973,165 |
Jan 17, 2024 | 0.0440 | 0.0500 | 0.0420 | 0.0470 | 0.0470 | 200,138,239 |
Jan 16, 2024 | 0.0450 | 0.0490 | 0.0430 | 0.0460 | 0.0460 | 370,259,402 |
Jan 15, 2024 | 0.0500 | 0.0520 | 0.0450 | 0.0450 | 0.0450 | 437,368,310 |
Jan 12, 2024 | 0.0460 | 0.0550 | 0.0460 | 0.0490 | 0.0490 | 324,754,448 |
Jan 11, 2024 | 0.0500 | 0.0550 | 0.0480 | 0.0510 | 0.0510 | 93,931,176 |
Jan 10, 2024 | 0.0550 | 0.0560 | 0.0480 | 0.0520 | 0.0520 | 265,593,280 |
Jan 9, 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 306,566,241 |
Jan 8, 2024 | 0.0580 | 0.0650 | 0.0530 | 0.0580 | 0.0580 | 357,241,949 |
Jan 5, 2024 | 0.0650 | 0.0650 | 0.0580 | 0.0590 | 0.0590 | 164,234,757 |
Jan 4, 2024 | 0.0660 | 0.0690 | 0.0560 | 0.0620 | 0.0620 | 500,300,231 |
Jan 3, 2024 | 0.0770 | 0.0890 | 0.0670 | 0.0690 | 0.0690 | 576,686,318 |
Jan 2, 2024 | 0.0700 | 0.0750 | 0.0600 | 0.0700 | 0.0700 | 509,345,716 |
Dec 29, 2023 | 0.0640 | 0.0700 | 0.0560 | 0.0650 | 0.0650 | 163,203,649 |
Dec 28, 2023 | 0.0570 | 0.0600 | 0.0480 | 0.0570 | 0.0570 | 69,289,864 |
Dec 27, 2023 | 0.0510 | 0.0600 | 0.0480 | 0.0560 | 0.0560 | 97,978,379 |
Dec 22, 2023 | 0.0550 | 0.0600 | 0.0540 | 0.0570 | 0.0570 | 110,268,098 |
Dec 21, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0520 | 0.0520 | 93,711,008 |
Dec 20, 2023 | 0.0550 | 0.0600 | 0.0540 | 0.0550 | 0.0550 | 62,670,427 |
Dec 19, 2023 | 0.0550 | 0.0650 | 0.0530 | 0.0580 | 0.0580 | 73,041,328 |
Dec 18, 2023 | 0.0540 | 0.0620 | 0.0500 | 0.0570 | 0.0570 | 128,097,337 |
Dec 15, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0590 | 0.0590 | 27,827,410 |
Dec 14, 2023 | 0.0600 | 0.0680 | 0.0570 | 0.0590 | 0.0590 | 139,932,365 |
Dec 13, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0590 | 0.0590 | 137,994,007 |
Dec 12, 2023 | 0.0580 | 0.0640 | 0.0500 | 0.0550 | 0.0550 | 178,014,937 |
Dec 11, 2023 | 0.0590 | 0.0650 | 0.0500 | 0.0550 | 0.0550 | 375,100,856 |
Dec 8, 2023 | 0.0550 | 0.0650 | 0.0550 | 0.0620 | 0.0620 | 180,763,041 |
Dec 7, 2023 | 0.0620 | 0.0700 | 0.0560 | 0.0580 | 0.0580 | 373,985,192 |
Dec 6, 2023 | 0.0650 | 0.0750 | 0.0620 | 0.0630 | 0.0630 | 256,753,379 |
Dec 5, 2023 | 0.0770 | 0.0830 | 0.0640 | 0.0670 | 0.0670 | 405,395,462 |
Dec 4, 2023 | 0.0800 | 0.0900 | 0.0780 | 0.0810 | 0.0810 | 267,111,804 |
Dec 1, 2023 | 0.0830 | 0.0900 | 0.0810 | 0.0830 | 0.0830 | 104,874,756 |
Nov 30, 2023 | 0.0800 | 0.0900 | 0.0770 | 0.0840 | 0.0840 | 180,243,971 |
Nov 29, 2023 | 0.0800 | 0.0830 | 0.0770 | 0.0810 | 0.0810 | 129,790,981 |
Nov 28, 2023 | 0.0800 | 0.0850 | 0.0760 | 0.0810 | 0.0810 | 97,365,271 |
Nov 27, 2023 | 0.0820 | 0.0880 | 0.0770 | 0.0860 | 0.0860 | 51,247,669 |
Nov 24, 2023 | 0.0820 | 0.0890 | 0.0720 | 0.0820 | 0.0820 | 282,040,871 |
Nov 23, 2023 | 0.0740 | 0.0840 | 0.0650 | 0.0750 | 0.0750 | 109,072,898 |
Nov 22, 2023 | 0.0700 | 0.0800 | 0.0680 | 0.0750 | 0.0750 | 99,524,688 |
Nov 21, 2023 | 0.0700 | 0.0800 | 0.0680 | 0.0700 | 0.0700 | 122,407,474 |
Nov 20, 2023 | 0.0700 | 0.0800 | 0.0690 | 0.0720 | 0.0720 | 96,995,185 |
Nov 17, 2023 | 0.0750 | 0.0800 | 0.0600 | 0.0730 | 0.0730 | 244,112,179 |
Nov 16, 2023 | 0.0780 | 0.0800 | 0.0730 | 0.0760 | 0.0760 | 405,411,050 |
Nov 15, 2023 | 0.0800 | 0.0830 | 0.0780 | 0.0790 | 0.0790 | 228,812,987 |
Nov 14, 2023 | 0.0820 | 0.0830 | 0.0780 | 0.0780 | 0.0780 | 288,085,561 |
Nov 13, 2023 | 0.0800 | 0.0850 | 0.0790 | 0.0800 | 0.0800 | 525,510,858 |
Nov 10, 2023 | 0.0900 | 0.0900 | 0.0790 | 0.0840 | 0.0840 | 206,836,218 |
Nov 9, 2023 | 0.0780 | 0.0940 | 0.0770 | 0.0890 | 0.0890 | 447,817,670 |
Nov 8, 2023 | 0.0890 | 0.0890 | 0.0790 | 0.0860 | 0.0860 | 153,160,939 |
Nov 7, 2023 | 0.0790 | 0.0860 | 0.0730 | 0.0820 | 0.0820 | 161,482,202 |
Nov 6, 2023 | 0.0770 | 0.0850 | 0.0720 | 0.0820 | 0.0820 | 164,849,077 |
Nov 3, 2023 | 0.0780 | 0.0900 | 0.0750 | 0.0780 | 0.0780 | 145,425,723 |
Nov 2, 2023 | 0.0900 | 0.0950 | 0.0750 | 0.0820 | 0.0820 | 223,175,873 |
Nov 1, 2023 | 0.0820 | 0.0840 | 0.0790 | 0.0840 | 0.0840 | 124,192,425 |
Oct 31, 2023 | 0.0780 | 0.0850 | 0.0780 | 0.0850 | 0.0850 | 112,541,380 |
Oct 30, 2023 | 0.0800 | 0.0850 | 0.0760 | 0.0840 | 0.0840 | 198,516,097 |
Oct 27, 2023 | 0.0850 | 0.0890 | 0.0750 | 0.0890 | 0.0890 | 164,144,516 |
Oct 26, 2023 | 0.0750 | 0.0860 | 0.0700 | 0.0860 | 0.0860 | 184,740,731 |
Oct 25, 2023 | 0.0850 | 0.0900 | 0.0740 | 0.0770 | 0.0770 | 121,109,625 |
Oct 24, 2023 | 0.0840 | 0.0900 | 0.0770 | 0.0880 | 0.0880 | 78,996,569 |
Oct 23, 2023 | 0.0940 | 0.0940 | 0.0810 | 0.0870 | 0.0870 | 79,121,944 |
Oct 20, 2023 | 0.0850 | 0.0950 | 0.0770 | 0.0900 | 0.0900 | 202,567,480 |
Oct 19, 2023 | 0.0800 | 0.0900 | 0.0770 | 0.0850 | 0.0850 | 225,228,664 |
Oct 18, 2023 | 0.0780 | 0.0850 | 0.0720 | 0.0830 | 0.0830 | 565,010,978 |
Oct 17, 2023 | 0.0850 | 0.0870 | 0.0780 | 0.0820 | 0.0820 | 70,327,056 |
Oct 16, 2023 | 0.0930 | 0.0950 | 0.0800 | 0.0880 | 0.0880 | 95,613,874 |
Oct 13, 2023 | 0.0900 | 0.0950 | 0.0700 | 0.0950 | 0.0950 | 249,199,541 |
Oct 12, 2023 | 0.0750 | 0.0900 | 0.0730 | 0.0900 | 0.0900 | 302,168,821 |
Oct 11, 2023 | 0.0740 | 0.0770 | 0.0660 | 0.0770 | 0.0770 | 531,997,955 |
Oct 10, 2023 | 0.0800 | 0.0850 | 0.0690 | 0.0720 | 0.0720 | 851,755,607 |
Oct 9, 2023 | 0.0780 | 0.0920 | 0.0670 | 0.0800 | 0.0800 | 2,338 |
Oct 6, 2023 | 0.0730 | 0.0930 | 0.0700 | 0.0810 | 0.0810 | 266,163,061 |
Oct 5, 2023 | 0.0880 | 0.0840 | 0.0710 | 0.0810 | 0.0810 | 957,883,718 |
Oct 4, 2023 | 0.1000 | 0.1000 | 0.0880 | 0.0900 | 0.0900 | 290,405,900 |
Oct 3, 2023 | 0.0950 | 0.1000 | 0.0900 | 0.0960 | 0.0960 | 96,763,721 |
Oct 2, 2023 | 0.0930 | 0.1050 | 0.0900 | 0.0930 | 0.0930 | 134,342,831 |
Sep 29, 2023 | 0.1020 | 0.1100 | 0.0860 | 0.0990 | 0.0990 | 220,301,107 |
Sep 28, 2023 | 0.1000 | 0.1090 | 0.1000 | 0.1030 | 0.1030 | 93,450,666 |
Sep 27, 2023 | 0.1000 | 0.1150 | 0.0990 | 0.1050 | 0.1050 | 154,062,543 |
Sep 26, 2023 | 0.1000 | 0.1100 | 0.0950 | 0.1010 | 0.1010 | 151,861,572 |
Sep 25, 2023 | 0.1100 | 0.1150 | 0.0950 | 0.1050 | 0.1050 | 90,193,108 |
Sep 22, 2023 | 0.1000 | 0.1150 | 0.0930 | 0.1060 | 0.1060 | 202,712,511 |
Sep 21, 2023 | 0.0950 | 0.1050 | 0.0900 | 0.0980 | 0.0980 | 248,112,588 |
Sep 20, 2023 | 0.0950 | 0.1100 | 0.0800 | 0.1020 | 0.1020 | 640,867,171 |
Sep 19, 2023 | 0.0830 | 0.0980 | 0.0720 | 0.0850 | 0.0850 | 255,453,930 |
Sep 18, 2023 | 0.0910 | 0.0950 | 0.0760 | 0.0830 | 0.0830 | 277,371,171 |
Sep 15, 2023 | 0.0860 | 0.1000 | 0.0820 | 0.0910 | 0.0910 | 238,144,441 |
Sep 14, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0830 | 0.0830 | 90,979,441 |
Sep 13, 2023 | 0.0860 | 0.1000 | 0.0830 | 0.0860 | 0.0860 | 155,176,368 |
Sep 12, 2023 | 0.0850 | 0.0950 | 0.0800 | 0.0850 | 0.0850 | 350,877,204 |
Sep 11, 2023 | 0.1000 | 0.1050 | 0.0880 | 0.0910 | 0.0910 | 194,109,615 |
Sep 8, 2023 | 0.1050 | 0.1100 | 0.0960 | 0.0970 | 0.0970 | 266,670,927 |
Sep 7, 2023 | 0.1100 | 0.1150 | 0.1050 | 0.1080 | 0.1080 | 105,447,895 |
Sep 6, 2023 | 0.1100 | 0.1200 | 0.1050 | 0.1090 | 0.1090 | 130,765,633 |
Sep 5, 2023 | 0.1110 | 0.1250 | 0.1090 | 0.1130 | 0.1130 | 159,475,178 |
Sep 4, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1160 | 0.1160 | 96,310,232 |
Sep 1, 2023 | 0.1180 | 0.1240 | 0.1050 | 0.1150 | 0.1150 | 73,703,532 |
Aug 31, 2023 | 0.1090 | 0.1180 | 0.1060 | 0.1110 | 0.1110 | 144,655,016 |
Aug 30, 2023 | 0.1200 | 0.1220 | 0.1100 | 0.1130 | 0.1130 | 61,486,946 |
Aug 29, 2023 | 0.1100 | 0.1300 | 0.1050 | 0.1180 | 0.1180 | 346,828,914 |
Aug 25, 2023 | 0.1160 | 0.1300 | 0.1160 | 0.1210 | 0.1210 | 11,638,237 |
Aug 24, 2023 | 0.1200 | 0.1300 | 0.1150 | 0.1200 | 0.1200 | 78,288,270 |
Aug 23, 2023 | 0.1200 | 0.1260 | 0.1080 | 0.1200 | 0.1200 | 98,332,341 |
Aug 22, 2023 | 0.1100 | 0.1250 | 0.1050 | 0.1140 | 0.1140 | 261,256,572 |
Aug 21, 2023 | 0.1050 | 0.1200 | 0.1050 | 0.1130 | 0.1130 | 222,324,189 |
Aug 18, 2023 | 0.1100 | 0.1200 | 0.1090 | 0.1130 | 0.1130 | 71,792,392 |
Aug 17, 2023 | 0.1100 | 0.1200 | 0.1050 | 0.1150 | 0.1150 | 237,469,302 |
Aug 16, 2023 | 0.1120 | 0.1300 | 0.1100 | 0.1130 | 0.1130 | 169,175,936 |
Aug 15, 2023 | 0.1150 | 0.1350 | 0.1110 | 0.1160 | 0.1160 | 70,585,123 |
Aug 14, 2023 | 0.1300 | 0.1350 | 0.1150 | 0.1250 | 0.1250 | 87,699,419 |
Aug 11, 2023 | 0.1270 | 0.1290 | 0.1150 | 0.1210 | 0.1210 | 162,363,388 |
Aug 10, 2023 | 0.1250 | 0.1270 | 0.1100 | 0.1250 | 0.1250 | 85,601,010 |
Aug 9, 2023 | 0.1100 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 44,911,913 |
Aug 8, 2023 | 0.1300 | 0.1300 | 0.1100 | 0.1180 | 0.1180 | 104,211,473 |
Aug 7, 2023 | 0.1190 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 95,983,547 |
Aug 4, 2023 | 0.1240 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 218,014,725 |
Aug 3, 2023 | 0.1290 | 0.1290 | 0.1100 | 0.1200 | 0.1200 | 192,560,138 |
Aug 2, 2023 | 0.1200 | 0.1300 | 0.1100 | 0.1190 | 0.1190 | 241,793,368 |
Aug 1, 2023 | 0.1200 | 0.1300 | 0.1150 | 0.1200 | 0.1200 | 579,521,544 |
Jul 31, 2023 | 0.1200 | 0.1350 | 0.1100 | 0.1250 | 0.1250 | 562,238,263 |
Jul 28, 2023 | 0.1030 | 0.1200 | 0.0960 | 0.1200 | 0.1200 | 471,145,690 |
Jul 27, 2023 | 0.1100 | 0.1120 | 0.0970 | 0.1000 | 0.1000 | 177,421,903 |
Jul 26, 2023 | 0.1080 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 204,131,415 |
Jul 25, 2023 | 0.1050 | 0.1150 | 0.0960 | 0.1130 | 0.1130 | 102,293,245 |
Jul 24, 2023 | 0.1120 | 0.1150 | 0.1000 | 0.1090 | 0.1090 | 143,806,660 |
Jul 21, 2023 | 0.1090 | 0.1200 | 0.1010 | 0.1100 | 0.1100 | 227,047,177 |
Jul 20, 2023 | 0.1050 | 0.1100 | 0.0910 | 0.1090 | 0.1090 | 175,735,784 |
Jul 19, 2023 | 0.1000 | 0.1100 | 0.0900 | 0.1060 | 0.1060 | 120,908,904 |
Jul 18, 2023 | 0.1000 | 0.1100 | 0.0910 | 0.1020 | 0.1020 | 260,789,877 |
Jul 17, 2023 | 0.1010 | 0.1250 | 0.0950 | 0.1050 | 0.1050 | 503,856,704 |
Jul 14, 2023 | 0.1050 | 0.1160 | 0.1050 | 0.1130 | 0.1130 | 220,860,769 |
Jul 13, 2023 | 0.1200 | 0.1250 | 0.1070 | 0.1100 | 0.1100 | 171,013,499 |
Jul 12, 2023 | 0.1100 | 0.1240 | 0.1020 | 0.1190 | 0.1190 | 440,510,515 |
Jul 11, 2023 | 0.1060 | 0.1200 | 0.1020 | 0.1030 | 0.1030 | 182,310,450 |
Jul 10, 2023 | 0.1120 | 0.1240 | 0.1050 | 0.1140 | 0.1140 | 56,040,270 |
Jul 7, 2023 | 0.1140 | 0.1200 | 0.1000 | 0.1080 | 0.1080 | 244,141,275 |
Jul 6, 2023 | 0.1100 | 0.1200 | 0.1100 | 0.1110 | 0.1110 | 206,345,829 |
Jul 5, 2023 | 0.1200 | 0.1280 | 0.1100 | 0.1170 | 0.1170 | 69,373,082 |
Jul 4, 2023 | 0.1260 | 0.1390 | 0.1080 | 0.1190 | 0.1190 | 698,500,777 |
Jul 3, 2023 | 0.1200 | 0.1400 | 0.1200 | 0.1260 | 0.1260 | 320,328,647 |
Jun 30, 2023 | 0.1320 | 0.1400 | 0.1150 | 0.1280 | 0.1280 | 453,474,526 |
Jun 29, 2023 | 0.1250 | 0.1400 | 0.1150 | 0.1320 | 0.1320 | 329,596,033 |
Jun 28, 2023 | 0.1150 | 0.1300 | 0.1150 | 0.1250 | 0.1250 | 195,138,825 |
Jun 27, 2023 | 0.1270 | 0.1300 | 0.1180 | 0.1230 | 0.1230 | 62,677,496 |
Jun 26, 2023 | 0.1200 | 0.1300 | 0.1100 | 0.1290 | 0.1290 | 230,779,786 |
Jun 23, 2023 | 0.1150 | 0.1300 | 0.1020 | 0.1270 | 0.1270 | 248,779,199 |
Jun 22, 2023 | 0.1180 | 0.1200 | 0.1070 | 0.1130 | 0.1130 | 323,491,564 |
Jun 21, 2023 | 0.1200 | 0.1350 | 0.1150 | 0.1220 | 0.1220 | 180,510,069 |
Jun 20, 2023 | 0.1300 | 0.1350 | 0.1200 | 0.1250 | 0.1250 | 150,315,502 |
Jun 19, 2023 | 0.1300 | 0.1420 | 0.1200 | 0.1280 | 0.1280 | 164,773,117 |
Jun 16, 2023 | 0.1300 | 0.1400 | 0.1280 | 0.1360 | 0.1360 | 320,889,077 |
Jun 15, 2023 | 0.1380 | 0.1500 | 0.1200 | 0.1400 | 0.1400 | 282,015,919 |
Jun 14, 2023 | 0.1300 | 0.1450 | 0.1300 | 0.1360 | 0.1360 | 217,584,983 |
Jun 13, 2023 | 0.1420 | 0.1460 | 0.1300 | 0.1400 | 0.1400 | 454,727,905 |
Jun 12, 2023 | 0.1440 | 0.1500 | 0.1300 | 0.1370 | 0.1370 | 243,406,579 |
Jun 9, 2023 | 0.1500 | 0.1600 | 0.1300 | 0.1420 | 0.1420 | 202,084,637 |
Jun 8, 2023 | 0.1280 | 0.1340 | 0.1150 | 0.1300 | 0.1300 | 259,931,794 |
Jun 7, 2023 | 0.1260 | 0.1350 | 0.1150 | 0.1300 | 0.1300 | 231,190,652 |
Jun 6, 2023 | 0.1250 | 0.1310 | 0.1190 | 0.1220 | 0.1220 | 210,056,269 |
Jun 5, 2023 | 0.1280 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 308,488,275 |
Jun 2, 2023 | 0.1200 | 0.1310 | 0.1100 | 0.1250 | 0.1250 | 292,623,332 |
Jun 1, 2023 | 0.1350 | 0.1400 | 0.1100 | 0.1200 | 0.1200 | 416,408,349 |
May 31, 2023 | 0.1300 | 0.1430 | 0.1250 | 0.1330 | 0.1330 | 952,028,061 |
May 30, 2023 | 0.1150 | 0.1350 | 0.0960 | 0.1260 | 0.1260 | 334,374,687 |
May 26, 2023 | 0.1000 | 0.1160 | 0.0800 | 0.1000 | 0.1000 | 6,600 |
May 25, 2023 | 0.1450 | 0.1500 | 0.1100 | 0.1230 | 0.1230 | 165,899,184 |
May 24, 2023 | 0.1400 | 0.1550 | 0.1320 | 0.1430 | 0.1430 | 915,801,805 |
May 23, 2023 | 0.1590 | 0.1600 | 0.1100 | 0.1450 | 0.1450 | 642,437,886 |
May 22, 2023 | 0.1400 | 0.1800 | 0.1400 | 0.1520 | 0.1520 | 646,483,542 |
May 19, 2023 | 0.1230 | 0.1500 | 0.1100 | 0.1360 | 0.1360 | 875,929,574 |
May 18, 2023 | 0.1150 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 812,627,671 |
May 17, 2023 | 0.0980 | 0.1150 | 0.0930 | 0.1100 | 0.1100 | 810,858,852 |
May 16, 2023 | 0.0950 | 0.0980 | 0.0850 | 0.0920 | 0.0920 | 285,515,940 |
May 15, 2023 | 0.0950 | 0.0950 | 0.0800 | 0.0880 | 0.0880 | 169,082,271 |
May 12, 2023 | 0.0880 | 0.0950 | 0.0800 | 0.0850 | 0.0850 | 196,443,411 |
May 11, 2023 | 0.0900 | 0.1000 | 0.0800 | 0.0870 | 0.0870 | 523,039,201 |
May 10, 2023 | 0.0950 | 0.0980 | 0.0800 | 0.0880 | 0.0880 | 707,641,381 |
May 9, 2023 | 0.1050 | 0.1300 | 0.0800 | 0.0950 | 0.0950 | 1,046,169,598 |
May 5, 2023 | 0.0600 | 0.1000 | 0.0550 | 0.1000 | 0.1000 | 693,005,825 |
May 4, 2023 | 0.0580 | 0.0650 | 0.0500 | 0.0560 | 0.0560 | 592,945,209 |
May 3, 2023 | 0.0550 | 0.0600 | 0.0500 | 0.0520 | 0.0520 | 130,681,647 |
May 2, 2023 | 0.0450 | 0.0650 | 0.0400 | 0.0560 | 0.0560 | 1,040,278,927 |
Apr 28, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 308,623,526 |
Apr 27, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 139,046,890 |
Apr 26, 2023 | 0.0530 | 0.0600 | 0.0460 | 0.0470 | 0.0470 | 914,251,599 |
Related Tickers
RTOP.L RegTech Open Project plc
2.8500
+13.89%
NEWS-R.BK News Network Corporation Public Company Limited
0.0200
0.00%
NEWS.BK News Network Corporation Public Company Limited
0.0200
0.00%
16U.SG Upland Software, Inc.
2.0200
+1.00%
300799.SZ Beijing Zuojiang Technology Co., Ltd.
6.94
-1.70%
AMOI.L Anemoi International Limited
0.6750
0.00%
CHSS.L World Chess PLC
3.2500
0.00%
CRDL.L Cordel Group Plc
4.5000
-5.26%
RM.L RM plc
73.75
+0.68%
FACE.MC Facephi Biometria, S.A.
1.8900
-2.07%