Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Capital Metals (CMET) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 1.65p | 1.66p | 1.60p | 1.65p | 330719 |
| 20/11/2024 | 1.65p | 1.65p | 1.60p | 1.65p | 100020 |
| 19/11/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 148073 |
| 18/11/2024 | 1.65p | 1.65p | 1.62p | 1.65p | 60000 |
| 15/11/2024 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 14/11/2024 | 1.70p | 1.70p | 1.60p | 1.65p | 867036 |
| 13/11/2024 | 1.45p | 1.83p | 1.40p | 1.60p | 2366798 |
| 12/11/2024 | 1.45p | 1.50p | 1.43p | 1.45p | 751228 |
| 11/11/2024 | 1.60p | 1.64p | 1.40p | 1.50p | 1833416 |
| 08/11/2024 | 1.70p | 1.80p | 1.52p | 1.60p | 490232 |
| 07/11/2024 | 1.75p | 1.77p | 1.70p | 1.70p | 217701 |
| 06/11/2024 | 1.75p | 1.79p | 1.70p | 1.75p | 14398 |
| 05/11/2024 | 1.85p | 2.00p | 1.67p | 1.75p | 857788 |
| 04/11/2024 | 1.90p | 1.90p | 1.80p | 1.85p | 163647 |
| 01/11/2024 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 31/10/2024 | 1.90p | 1.93p | 1.80p | 1.90p | 627630 |
| 30/10/2024 | 2.00p | 2.00p | 1.82p | 1.90p | 751651 |
| 29/10/2024 | 2.00p | 2.10p | 1.93p | 2.00p | 124916 |
| 28/10/2024 | 2.05p | 2.05p | 1.90p | 2.00p | 261157 |
| 25/10/2024 | 2.05p | 2.14p | 1.93p | 2.05p | 833094 |
| 24/10/2024 | 2.05p | 2.20p | 2.05p | 2.05p | 312 |
| 23/10/2024 | 2.05p | 2.13p | 2.05p | 2.05p | 0 |
| 22/10/2024 | 2.05p | 2.05p | 2.05p | 2.05p | 65073 |
| 21/10/2024 | 2.05p | 2.20p | 1.90p | 2.05p | 53121 |
| 18/10/2024 | 1.75p | 2.20p | 1.70p | 2.05p | 1880640 |
| 17/10/2024 | 1.75p | 1.77p | 1.72p | 1.75p | 68943 |
| 16/10/2024 | 1.75p | 1.77p | 1.72p | 1.75p | 202427 |
| 15/10/2024 | 1.75p | 1.80p | 1.71p | 1.75p | 370078 |
| 14/10/2024 | 1.90p | 1.90p | 1.72p | 1.75p | 710372 |
| 11/10/2024 | 1.90p | 2.00p | 1.81p | 1.90p | 41593 |
| 10/10/2024 | 1.95p | 1.95p | 1.90p | 1.90p | 327391 |
| 09/10/2024 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 08/10/2024 | 1.95p | 2.00p | 1.90p | 1.95p | 57920 |
| 07/10/2024 | 2.15p | 2.20p | 1.91p | 1.95p | 348415 |
| 04/10/2024 | 2.30p | 2.30p | 2.00p | 2.15p | 703636 |
| 03/10/2024 | 2.45p | 2.60p | 2.20p | 2.30p | 1719064 |
| 02/10/2024 | 2.20p | 2.70p | 2.10p | 2.35p | 6453846 |
| 01/10/2024 | 1.70p | 2.30p | 1.70p | 2.06p | 4164391 |
| 30/09/2024 | 1.60p | 1.80p | 1.60p | 1.70p | 959472 |
| 27/09/2024 | 1.60p | 1.63p | 1.50p | 1.60p | 42182 |
| 26/09/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 46860 |
| 25/09/2024 | 1.60p | 1.63p | 1.53p | 1.60p | 77748 |
| 24/09/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 2236 |
| 23/09/2024 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 20/09/2024 | 1.60p | 1.70p | 1.52p | 1.60p | 442875 |
| 19/09/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 199068 |
| 18/09/2024 | 1.60p | 1.60p | 1.53p | 1.60p | 75000 |
| 17/09/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 41866 |
| 16/09/2024 | 1.60p | 1.70p | 1.53p | 1.60p | 100411 |
| 13/09/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 1052 |
| 12/09/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 352 |
| 11/09/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 1231 |
| 10/09/2024 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 09/09/2024 | 1.60p | 1.60p | 1.53p | 1.60p | 5500 |
| 06/09/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 134602 |
| 05/09/2024 | 1.65p | 1.70p | 1.52p | 1.60p | 434778 |
| 04/09/2024 | 1.65p | 1.68p | 1.65p | 1.65p | 4537 |
| 03/09/2024 | 1.65p | 1.70p | 1.65p | 1.65p | 61127 |
| 02/09/2024 | 1.65p | 1.69p | 1.61p | 1.65p | 168867 |
| 30/08/2024 | 1.60p | 1.70p | 1.50p | 1.65p | 1025113 |
| 29/08/2024 | 1.60p | 1.70p | 1.60p | 1.60p | 100 |
| 28/08/2024 | 1.50p | 1.64p | 1.50p | 1.60p | 631361 |
| 27/08/2024 | 1.60p | 1.60p | 1.40p | 1.50p | 65099 |
| 23/08/2024 | 1.60p | 1.60p | 1.40p | 1.60p | 684200 |
| 22/08/2024 | 1.60p | 1.80p | 1.40p | 1.60p | 984184 |
| 21/08/2024 | 1.60p | 1.65p | 1.54p | 1.60p | 105313 |
| 20/08/2024 | 1.60p | 1.67p | 1.43p | 1.60p | 125414 |
| 19/08/2024 | 1.60p | 1.73p | 1.52p | 1.60p | 64771 |
| 16/08/2024 | 1.60p | 1.67p | 1.46p | 1.60p | 1828260 |
| 15/08/2024 | 1.80p | 1.84p | 1.38p | 1.55p | 4208223 |
| 14/08/2024 | 1.75p | 1.90p | 1.70p | 1.80p | 209653 |
| 13/08/2024 | 1.75p | 1.90p | 1.70p | 1.75p | 927124 |
| 12/08/2024 | 1.65p | 1.86p | 1.50p | 1.57p | 445235 |
| 09/08/2024 | 1.65p | 1.65p | 1.56p | 1.65p | 0 |
| 08/08/2024 | 1.65p | 1.80p | 1.58p | 1.65p | 88528 |
| 07/08/2024 | 1.65p | 1.73p | 1.65p | 1.65p | 180000 |
| 06/08/2024 | 1.65p | 1.71p | 1.52p | 1.65p | 195675 |
| 05/08/2024 | 1.80p | 1.90p | 1.50p | 1.65p | 1115982 |
| 02/08/2024 | 1.75p | 1.77p | 1.71p | 1.75p | 392090 |
| 01/08/2024 | 1.75p | 1.80p | 1.70p | 1.75p | 214539 |
| 31/07/2024 | 1.75p | 1.80p | 1.70p | 1.75p | 166610 |
| 30/07/2024 | 1.70p | 1.88p | 1.60p | 1.75p | 3368651 |
| 29/07/2024 | 1.75p | 1.80p | 1.61p | 1.70p | 791919 |
| 26/07/2024 | 1.75p | 1.80p | 1.70p | 1.75p | 546685 |
| 25/07/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 512900 |
| 24/07/2024 | 1.70p | 1.75p | 1.70p | 1.75p | 416793 |
| 23/07/2024 | 1.70p | 1.80p | 1.61p | 1.70p | 138629 |
| 22/07/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 1130899 |
| 19/07/2024 | 1.60p | 1.78p | 1.50p | 1.70p | 748740 |
| 18/07/2024 | 1.70p | 1.84p | 1.60p | 1.84p | 1122789 |
| 17/07/2024 | 1.70p | 1.80p | 1.64p | 1.70p | 81535 |
| 16/07/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 561121 |
| 15/07/2024 | 1.75p | 1.80p | 1.64p | 1.70p | 1727738 |
| 12/07/2024 | 1.75p | 1.75p | 1.71p | 1.75p | 45201 |
| 11/07/2024 | 1.70p | 1.80p | 1.60p | 1.75p | 1036025 |
| 10/07/2024 | 1.88p | 2.10p | 1.66p | 1.70p | 1920427 |
| 09/07/2024 | 1.90p | 2.00p | 1.66p | 1.70p | 1646148 |
| 08/07/2024 | 1.85p | 2.00p | 1.75p | 1.90p | 1086088 |
| 05/07/2024 | 1.60p | 1.90p | 1.60p | 1.80p | 4435414 |
| 04/07/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 1798618 |
| 03/07/2024 | 2.05p | 2.05p | 1.50p | 1.64p | 12346558 |
| 02/07/2024 | 1.55p | 2.40p | 1.50p | 2.05p | 20719466 |
| 01/07/2024 | 1.65p | 1.85p | 1.55p | 1.55p | 4624524 |
| 28/06/2024 | 1.65p | 1.74p | 1.54p | 1.63p | 8430877 |
| 27/06/2024 | 2.30p | 2.50p | 1.45p | 1.65p | 44729472 |
| 26/06/2024 | 3.55p | 3.70p | 2.23p | 2.30p | 3328305 |
| 25/06/2024 | 3.50p | 3.70p | 3.37p | 3.55p | 146584 |
| 24/06/2024 | 3.80p | 3.84p | 3.35p | 3.50p | 1230156 |
| 21/06/2024 | 3.80p | 3.80p | 3.73p | 3.80p | 250322 |
| 20/06/2024 | 3.75p | 3.80p | 3.73p | 3.80p | 418484 |
| 19/06/2024 | 3.80p | 3.87p | 3.70p | 3.75p | 313440 |
| 18/06/2024 | 3.95p | 4.00p | 3.72p | 3.80p | 570645 |
| 17/06/2024 | 4.00p | 4.00p | 3.90p | 3.95p | 223491 |
| 14/06/2024 | 4.00p | 4.00p | 3.92p | 4.00p | 121236 |
| 13/06/2024 | 4.00p | 4.00p | 3.90p | 4.00p | 2676 |
| 12/06/2024 | 4.00p | 4.10p | 3.98p | 4.10p | 241412 |
| 11/06/2024 | 4.20p | 4.30p | 3.91p | 4.00p | 681542 |
| 10/06/2024 | 4.15p | 4.30p | 3.80p | 4.15p | 2285342 |
| 07/06/2024 | 3.85p | 4.20p | 3.80p | 4.15p | 789376 |
| 06/06/2024 | 3.85p | 4.00p | 3.70p | 3.85p | 844042 |
| 05/06/2024 | 4.25p | 4.30p | 3.69p | 3.85p | 2120802 |
| 04/06/2024 | 4.50p | 4.53p | 4.10p | 4.25p | 3020611 |
| 03/06/2024 | 4.40p | 4.60p | 4.40p | 4.50p | 1143552 |
| 31/05/2024 | 4.40p | 4.50p | 4.30p | 4.40p | 271762 |
| 30/05/2024 | 4.30p | 4.70p | 4.24p | 4.40p | 1144386 |
| 29/05/2024 | 4.70p | 4.80p | 4.21p | 4.30p | 2193481 |
| 28/05/2024 | 4.70p | 4.80p | 4.60p | 4.70p | 131519 |
| 24/05/2024 | 5.15p | 5.15p | 4.60p | 4.70p | 1303129 |
| 23/05/2024 | 5.15p | 5.16p | 5.15p | 5.15p | 118162 |
| 22/05/2024 | 5.10p | 5.30p | 5.00p | 5.15p | 798293 |
| 21/05/2024 | 5.10p | 5.20p | 5.00p | 5.10p | 25204 |
| 20/05/2024 | 5.35p | 5.50p | 5.07p | 5.10p | 733699 |
| 17/05/2024 | 5.15p | 5.45p | 5.00p | 5.35p | 1510400 |
| 16/05/2024 | 5.15p | 5.22p | 5.00p | 5.15p | 446455 |
| 15/05/2024 | 5.40p | 5.60p | 5.11p | 5.15p | 1984101 |
| 14/05/2024 | 5.25p | 6.00p | 4.77p | 5.40p | 6991876 |
| 13/05/2024 | 5.10p | 5.50p | 5.00p | 5.20p | 2403287 |
| 10/05/2024 | 4.65p | 5.20p | 4.58p | 5.10p | 1336543 |
| 09/05/2024 | 4.65p | 4.80p | 4.59p | 4.65p | 22102 |
| 08/05/2024 | 4.65p | 4.72p | 4.58p | 4.65p | 14618 |
| 07/05/2024 | 4.65p | 4.80p | 4.50p | 4.65p | 259670 |
| 03/05/2024 | 4.90p | 4.90p | 4.54p | 4.65p | 1182993 |
| 02/05/2024 | 4.90p | 5.11p | 4.86p | 4.90p | 1055774 |
| 01/05/2024 | 5.00p | 5.05p | 4.80p | 4.90p | 1329834 |
| 30/04/2024 | 4.40p | 5.20p | 4.30p | 5.18p | 1603954 |
| 29/04/2024 | 4.45p | 4.60p | 4.30p | 4.40p | 295733 |
| 26/04/2024 | 4.45p | 4.60p | 4.30p | 4.45p | 108702 |
| 25/04/2024 | 4.45p | 4.60p | 4.34p | 4.45p | 127473 |
| 24/04/2024 | 4.60p | 4.65p | 4.45p | 4.45p | 592159 |
| 23/04/2024 | 4.60p | 4.70p | 4.52p | 4.60p | 441845 |
| 22/04/2024 | 4.70p | 4.90p | 4.50p | 4.60p | 570366 |
| 19/04/2024 | 4.80p | 4.90p | 4.70p | 4.70p | 963280 |
| 18/04/2024 | 4.85p | 5.00p | 4.70p | 4.80p | 271496 |
| 17/04/2024 | 4.35p | 5.30p | 4.30p | 4.85p | 1966268 |
| 16/04/2024 | 4.55p | 4.62p | 4.20p | 4.35p | 900285 |
| 15/04/2024 | 4.45p | 4.70p | 4.30p | 4.55p | 589342 |
| 12/04/2024 | 3.95p | 4.60p | 3.95p | 4.45p | 2056230 |
| 11/04/2024 | 3.80p | 4.10p | 3.60p | 3.95p | 372095 |
| 10/04/2024 | 3.80p | 4.08p | 3.72p | 3.80p | 1273553 |
| 09/04/2024 | 3.85p | 4.00p | 3.75p | 3.80p | 461571 |
| 08/04/2024 | 3.55p | 4.00p | 3.50p | 3.85p | 2306510 |
| 05/04/2024 | 4.30p | 4.40p | 3.50p | 3.55p | 3151520 |
| 04/04/2024 | 4.30p | 4.40p | 4.28p | 4.30p | 264609 |
| 03/04/2024 | 4.30p | 4.40p | 4.20p | 4.30p | 53453 |
| 02/04/2024 | 4.65p | 4.67p | 4.20p | 4.30p | 1115143 |
| 28/03/2024 | 4.70p | 4.90p | 4.50p | 4.65p | 172019 |
| 27/03/2024 | 4.90p | 5.30p | 4.60p | 4.70p | 1079272 |
| 26/03/2024 | 4.75p | 5.50p | 4.42p | 4.90p | 2051193 |
| 25/03/2024 | 4.20p | 4.98p | 4.00p | 4.75p | 830568 |
| 22/03/2024 | 4.15p | 4.30p | 4.00p | 4.20p | 269540 |
| 21/03/2024 | 4.35p | 4.50p | 4.15p | 4.15p | 1097914 |
| 20/03/2024 | 3.70p | 4.30p | 3.70p | 4.20p | 1206141 |
| 19/03/2024 | 3.70p | 4.88p | 3.60p | 4.30p | 6528205 |
| 18/03/2024 | 3.60p | 3.90p | 3.50p | 3.70p | 558936 |
| 15/03/2024 | 3.25p | 3.80p | 3.20p | 3.60p | 1918659 |
| 14/03/2024 | 3.25p | 3.40p | 3.10p | 3.25p | 95902 |
| 13/03/2024 | 3.10p | 3.40p | 3.10p | 3.25p | 806149 |
| 12/03/2024 | 2.85p | 3.20p | 2.70p | 3.10p | 1459039 |
| 11/03/2024 | 2.65p | 2.90p | 2.50p | 2.85p | 380541 |
| 08/03/2024 | 2.65p | 2.70p | 2.60p | 2.65p | 249263 |
| 07/03/2024 | 2.80p | 2.80p | 2.60p | 2.65p | 317263 |
| 06/03/2024 | 2.75p | 2.83p | 2.75p | 2.80p | 0 |
| 05/03/2024 | 2.80p | 2.83p | 2.70p | 2.80p | 802 |
| 04/03/2024 | 2.80p | 2.90p | 2.73p | 2.80p | 26435 |
| 01/03/2024 | 2.65p | 2.84p | 2.65p | 2.80p | 1657182 |
| 29/02/2024 | 2.70p | 2.74p | 2.60p | 2.65p | 135711 |
| 28/02/2024 | 2.65p | 2.80p | 2.60p | 2.70p | 1427957 |
| 27/02/2024 | 2.75p | 2.75p | 2.60p | 2.65p | 951679 |
| 26/02/2024 | 2.70p | 2.76p | 2.66p | 2.70p | 41544 |
| 23/02/2024 | 2.70p | 2.78p | 2.60p | 2.70p | 187979 |
| 22/02/2024 | 2.85p | 2.90p | 2.63p | 2.70p | 949170 |
| 21/02/2024 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 20/02/2024 | 2.85p | 2.85p | 2.80p | 2.85p | 296 |
| 19/02/2024 | 2.90p | 2.94p | 2.72p | 2.85p | 141049 |
| 16/02/2024 | 2.90p | 3.14p | 2.80p | 2.90p | 26044 |
| 15/02/2024 | 3.00p | 3.01p | 2.84p | 2.90p | 302047 |
| 14/02/2024 | 3.00p | 3.10p | 2.90p | 3.00p | 9020 |
| 13/02/2024 | 3.00p | 3.24p | 2.93p | 3.00p | 225779 |
| 12/02/2024 | 3.00p | 3.00p | 2.90p | 3.00p | 119251 |
| 09/02/2024 | 3.00p | 3.07p | 2.94p | 3.00p | 120599 |
*Close Price adjusted for both dividends and splits