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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Capital Metals (CMET) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 4.30p | 4.50p | 4.30p | 4.30p | 1000 |
| 23/12/2025 | 4.30p | 4.50p | 4.10p | 4.30p | 253569 |
| 22/12/2025 | 4.30p | 4.50p | 4.16p | 4.30p | 903734 |
| 19/12/2025 | 4.40p | 4.50p | 4.00p | 4.30p | 305099 |
| 18/12/2025 | 4.40p | 4.50p | 4.30p | 4.40p | 196104 |
| 17/12/2025 | 4.40p | 4.50p | 4.30p | 4.40p | 1687511 |
| 16/12/2025 | 4.40p | 4.40p | 4.30p | 4.40p | 2144 |
| 15/12/2025 | 4.45p | 4.50p | 4.30p | 4.40p | 616647 |
| 12/12/2025 | 4.45p | 4.45p | 4.40p | 4.45p | 3736 |
| 11/12/2025 | 4.45p | 4.50p | 4.40p | 4.45p | 194054 |
| 10/12/2025 | 4.40p | 4.50p | 4.30p | 4.45p | 512952 |
| 09/12/2025 | 4.05p | 4.40p | 4.05p | 4.40p | 1997724 |
| 08/12/2025 | 4.15p | 4.20p | 4.00p | 4.05p | 1166267 |
| 05/12/2025 | 4.25p | 4.25p | 4.11p | 4.15p | 154695 |
| 04/12/2025 | 4.25p | 4.30p | 4.21p | 4.25p | 96681 |
| 03/12/2025 | 4.35p | 4.40p | 4.20p | 4.25p | 327666 |
| 02/12/2025 | 4.35p | 4.40p | 4.30p | 4.35p | 1789099 |
| 01/12/2025 | 4.50p | 4.70p | 4.30p | 4.35p | 895603 |
| 28/11/2025 | 4.90p | 5.00p | 4.52p | 4.70p | 340699 |
| 27/11/2025 | 5.00p | 5.10p | 4.81p | 4.90p | 150739 |
| 26/11/2025 | 5.00p | 5.00p | 4.90p | 5.00p | 4204 |
| 25/11/2025 | 5.10p | 5.20p | 4.90p | 5.00p | 152431 |
| 24/11/2025 | 5.25p | 5.30p | 5.00p | 5.10p | 408863 |
| 21/11/2025 | 5.25p | 5.30p | 5.20p | 5.25p | 241810 |
| 20/11/2025 | 5.30p | 5.40p | 5.20p | 5.25p | 409434 |
| 19/11/2025 | 5.55p | 5.60p | 5.25p | 5.30p | 1215903 |
| 18/11/2025 | 5.60p | 5.90p | 5.55p | 5.55p | 183502 |
| 17/11/2025 | 5.63p | 5.90p | 5.50p | 5.70p | 2057260 |
| 14/11/2025 | 5.20p | 5.30p | 5.10p | 5.20p | 63132 |
| 13/11/2025 | 5.30p | 5.50p | 5.10p | 5.20p | 25217 |
| 12/11/2025 | 5.60p | 5.80p | 5.10p | 5.30p | 493141 |
| 11/11/2025 | 5.65p | 5.80p | 5.50p | 5.60p | 426842 |
| 10/11/2025 | 5.55p | 5.80p | 5.30p | 5.65p | 3554452 |
| 07/11/2025 | 4.75p | 5.80p | 4.50p | 5.55p | 3203421 |
| 06/11/2025 | 4.75p | 5.00p | 4.50p | 4.75p | 47331 |
| 05/11/2025 | 4.75p | 5.00p | 4.55p | 4.75p | 441907 |
| 04/11/2025 | 4.80p | 5.00p | 4.60p | 4.80p | 102424 |
| 03/11/2025 | 4.80p | 5.00p | 4.60p | 4.80p | 142854 |
| 31/10/2025 | 4.80p | 5.00p | 4.60p | 4.80p | 294504 |
| 30/10/2025 | 4.80p | 4.80p | 4.60p | 4.80p | 60321 |
| 29/10/2025 | 4.80p | 5.00p | 4.60p | 4.80p | 48807 |
| 28/10/2025 | 4.10p | 4.90p | 4.00p | 4.80p | 1956364 |
| 27/10/2025 | 4.10p | 4.20p | 4.00p | 4.10p | 208377 |
| 24/10/2025 | 4.10p | 4.20p | 4.00p | 4.10p | 107368 |
| 23/10/2025 | 4.75p | 5.00p | 4.00p | 4.10p | 3312347 |
| 22/10/2025 | 4.85p | 5.00p | 4.50p | 4.75p | 414144 |
| 21/10/2025 | 4.85p | 5.00p | 4.70p | 4.85p | 116350 |
| 20/10/2025 | 4.75p | 4.80p | 4.70p | 4.75p | 263344 |
| 17/10/2025 | 4.85p | 5.00p | 4.70p | 4.75p | 840850 |
| 16/10/2025 | 5.05p | 5.40p | 4.85p | 4.85p | 1472832 |
| 15/10/2025 | 4.95p | 5.20p | 4.80p | 5.05p | 551890 |
| 14/10/2025 | 4.80p | 5.09p | 4.58p | 4.95p | 1798327 |
| 13/10/2025 | 4.70p | 4.90p | 4.50p | 4.80p | 541568 |
| 10/10/2025 | 4.65p | 4.90p | 4.50p | 4.70p | 509444 |
| 09/10/2025 | 4.60p | 4.80p | 4.60p | 4.65p | 484561 |
| 08/10/2025 | 4.50p | 4.70p | 4.30p | 4.60p | 161995 |
| 07/10/2025 | 4.35p | 4.70p | 4.30p | 4.50p | 201862 |
| 06/10/2025 | 4.30p | 4.70p | 4.10p | 4.35p | 493529 |
| 03/10/2025 | 4.25p | 4.50p | 4.00p | 4.50p | 166191 |
| 02/10/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 202217 |
| 01/10/2025 | 4.25p | 4.60p | 4.00p | 4.25p | 362468 |
| 30/09/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 59871 |
| 29/09/2025 | 4.15p | 4.50p | 4.00p | 4.25p | 802033 |
| 26/09/2025 | 4.15p | 4.30p | 4.00p | 4.28p | 121234 |
| 25/09/2025 | 4.35p | 4.60p | 4.10p | 4.15p | 2167545 |
| 24/09/2025 | 3.95p | 4.60p | 3.70p | 4.35p | 4378835 |
| 23/09/2025 | 3.75p | 4.20p | 3.70p | 3.95p | 5153012 |
| 22/09/2025 | 3.70p | 4.00p | 3.50p | 3.75p | 391926 |
| 19/09/2025 | 3.70p | 3.90p | 3.51p | 3.70p | 2170070 |
| 18/09/2025 | 3.60p | 3.90p | 3.30p | 3.88p | 390728 |
| 17/09/2025 | 3.60p | 3.90p | 3.38p | 3.60p | 671066 |
| 16/09/2025 | 3.60p | 3.60p | 3.60p | 3.60p | 73671 |
| 15/09/2025 | 3.60p | 3.90p | 3.30p | 3.60p | 269501 |
| 12/09/2025 | 3.40p | 3.50p | 3.30p | 3.40p | 33035 |
| 11/09/2025 | 3.60p | 3.60p | 3.45p | 3.35p | 405626 |
| 10/09/2025 | 3.60p | 3.70p | 3.42p | 3.45p | 522590 |
| 09/09/2025 | 3.70p | 3.90p | 3.60p | 3.60p | 15111 |
| 08/09/2025 | 3.70p | 3.90p | 3.51p | 3.70p | 926447 |
| 05/09/2025 | 3.70p | 3.90p | 3.52p | 3.70p | 614299 |
| 04/09/2025 | 3.15p | 3.88p | 3.00p | 3.70p | 2566911 |
| 03/09/2025 | 3.15p | 3.30p | 2.94p | 3.15p | 195819 |
| 02/09/2025 | 3.10p | 3.30p | 3.00p | 3.15p | 757697 |
| 01/09/2025 | 3.10p | 3.20p | 3.00p | 3.10p | 298564 |
| 29/08/2025 | 3.10p | 3.17p | 3.06p | 3.10p | 89885 |
| 28/08/2025 | 3.10p | 3.20p | 3.06p | 3.10p | 4241 |
| 27/08/2025 | 3.05p | 3.20p | 2.90p | 3.10p | 758705 |
| 26/08/2025 | 3.05p | 3.20p | 2.88p | 3.05p | 490324 |
| 22/08/2025 | 3.05p | 3.20p | 2.90p | 3.05p | 1486974 |
| 21/08/2025 | 3.05p | 3.20p | 2.90p | 3.05p | 585621 |
| 20/08/2025 | 3.00p | 3.26p | 2.97p | 3.26p | 261582 |
| 19/08/2025 | 3.00p | 3.20p | 2.80p | 3.00p | 434790 |
| 18/08/2025 | 3.00p | 3.07p | 2.90p | 3.00p | 150298 |
| 15/08/2025 | 3.05p | 3.30p | 2.93p | 3.00p | 80252 |
| 14/08/2025 | 3.05p | 3.30p | 2.80p | 3.05p | 129564 |
| 13/08/2025 | 3.05p | 3.30p | 3.05p | 3.05p | 3578 |
| 12/08/2025 | 3.05p | 3.13p | 2.80p | 3.05p | 45576 |
| 11/08/2025 | 3.00p | 3.30p | 2.70p | 3.05p | 144328 |
| 08/08/2025 | 3.00p | 3.16p | 3.00p | 3.00p | 76604 |
| 07/08/2025 | 3.00p | 3.30p | 2.70p | 3.00p | 62597 |
| 06/08/2025 | 3.00p | 3.30p | 2.89p | 3.00p | 67471 |
| 05/08/2025 | 3.00p | 3.30p | 2.70p | 3.00p | 309398 |
| 04/08/2025 | 3.10p | 3.30p | 2.80p | 3.30p | 153834 |
| 01/08/2025 | 3.10p | 3.40p | 2.84p | 3.10p | 89947 |
| 31/07/2025 | 3.10p | 3.40p | 2.80p | 3.00p | 271525 |
| 30/07/2025 | 3.10p | 3.10p | 2.80p | 2.80p | 53884 |
| 29/07/2025 | 3.10p | 3.40p | 2.80p | 3.10p | 208980 |
| 28/07/2025 | 3.10p | 3.40p | 2.94p | 3.10p | 117187 |
| 25/07/2025 | 3.05p | 3.05p | 2.94p | 3.05p | 36000 |
| 24/07/2025 | 3.05p | 3.30p | 2.80p | 3.05p | 4743 |
| 23/07/2025 | 3.05p | 3.20p | 2.93p | 3.05p | 186268 |
| 22/07/2025 | 3.05p | 3.30p | 2.80p | 3.05p | 639866 |
| 21/07/2025 | 3.05p | 3.30p | 2.80p | 2.94p | 268526 |
| 18/07/2025 | 3.05p | 3.30p | 2.80p | 3.05p | 200845 |
| 17/07/2025 | 3.00p | 3.30p | 2.80p | 3.05p | 302409 |
| 16/07/2025 | 2.75p | 3.30p | 2.60p | 3.26p | 2002836 |
| 15/07/2025 | 2.75p | 2.75p | 2.70p | 2.75p | 0 |
| 14/07/2025 | 2.75p | 2.90p | 2.60p | 2.75p | 100330 |
| 11/07/2025 | 2.70p | 2.90p | 2.50p | 2.75p | 456438 |
| 10/07/2025 | 2.65p | 2.90p | 2.50p | 2.70p | 279421 |
| 09/07/2025 | 2.65p | 2.78p | 2.55p | 2.65p | 279668 |
| 08/07/2025 | 2.75p | 2.90p | 2.50p | 2.65p | 1218440 |
| 07/07/2025 | 2.75p | 2.85p | 2.60p | 2.75p | 24895 |
| 04/07/2025 | 2.75p | 2.90p | 2.60p | 2.75p | 56974 |
| 03/07/2025 | 2.85p | 2.96p | 2.60p | 2.75p | 172726 |
| 02/07/2025 | 2.85p | 3.00p | 2.72p | 3.00p | 192956 |
| 01/07/2025 | 2.90p | 3.00p | 2.70p | 2.85p | 116281 |
| 30/06/2025 | 2.90p | 2.90p | 2.80p | 2.90p | 23 |
| 27/06/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 392568 |
| 26/06/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 4484 |
| 25/06/2025 | 2.90p | 3.06p | 2.81p | 2.90p | 178427 |
| 24/06/2025 | 3.05p | 3.30p | 2.80p | 2.90p | 212305 |
| 23/06/2025 | 3.05p | 3.30p | 2.83p | 3.05p | 470466 |
| 20/06/2025 | 3.05p | 3.30p | 2.80p | 3.05p | 150651 |
| 19/06/2025 | 3.05p | 3.34p | 2.80p | 3.30p | 91607 |
| 18/06/2025 | 3.05p | 3.17p | 3.05p | 3.05p | 131256 |
| 17/06/2025 | 3.05p | 3.15p | 3.05p | 3.05p | 75505 |
| 16/06/2025 | 3.15p | 3.30p | 2.80p | 3.05p | 119766 |
| 13/06/2025 | 3.30p | 3.47p | 3.03p | 3.15p | 1345325 |
| 12/06/2025 | 3.30p | 3.50p | 3.10p | 3.30p | 16325 |
| 11/06/2025 | 2.95p | 3.50p | 2.80p | 3.30p | 899006 |
| 10/06/2025 | 2.90p | 2.90p | 2.80p | 2.90p | 4201196 |
| 09/06/2025 | 2.90p | 2.95p | 2.81p | 2.90p | 161598 |
| 06/06/2025 | 2.95p | 3.10p | 2.80p | 2.90p | 198015 |
| 05/06/2025 | 2.95p | 3.10p | 2.80p | 3.00p | 301017 |
| 04/06/2025 | 2.95p | 3.10p | 2.83p | 2.95p | 791327 |
| 03/06/2025 | 2.85p | 3.10p | 2.85p | 2.95p | 99516 |
| 02/06/2025 | 2.85p | 3.10p | 2.83p | 2.85p | 1157581 |
| 30/05/2025 | 2.85p | 3.10p | 2.60p | 2.85p | 234690 |
| 29/05/2025 | 2.70p | 3.10p | 2.66p | 2.85p | 1185403 |
| 28/05/2025 | 2.70p | 2.90p | 2.70p | 2.75p | 271287 |
| 27/05/2025 | 2.65p | 2.90p | 2.65p | 2.84p | 275263 |
| 23/05/2025 | 2.70p | 2.74p | 2.62p | 2.70p | 42331 |
| 22/05/2025 | 2.70p | 2.90p | 2.50p | 2.70p | 15003 |
| 21/05/2025 | 2.70p | 2.70p | 2.62p | 2.70p | 60000 |
| 20/05/2025 | 2.70p | 2.90p | 2.70p | 2.70p | 5 |
| 19/05/2025 | 2.70p | 2.70p | 2.62p | 2.70p | 132040 |
| 16/05/2025 | 2.70p | 2.70p | 2.62p | 2.70p | 12054 |
| 15/05/2025 | 2.70p | 2.90p | 2.50p | 2.70p | 248455 |
| 14/05/2025 | 2.70p | 2.90p | 2.50p | 2.70p | 617 |
| 13/05/2025 | 2.70p | 2.86p | 2.50p | 2.70p | 166713 |
| 12/05/2025 | 2.70p | 2.86p | 2.56p | 2.70p | 352578 |
| 09/05/2025 | 2.65p | 2.90p | 2.40p | 2.70p | 66192 |
| 08/05/2025 | 2.65p | 2.90p | 2.65p | 2.65p | 3950 |
| 07/05/2025 | 2.65p | 2.65p | 2.40p | 2.65p | 111650 |
| 06/05/2025 | 2.65p | 2.90p | 2.40p | 2.65p | 40135 |
| 02/05/2025 | 2.65p | 2.90p | 2.40p | 2.66p | 1283629 |
| 01/05/2025 | 2.65p | 2.90p | 2.40p | 2.65p | 6551 |
| 30/04/2025 | 2.65p | 2.75p | 2.44p | 2.65p | 100000 |
| 29/04/2025 | 2.65p | 2.90p | 2.42p | 2.70p | 604227 |
| 28/04/2025 | 2.70p | 2.90p | 2.40p | 2.65p | 146244 |
| 25/04/2025 | 2.70p | 2.90p | 2.70p | 2.70p | 19219 |
| 24/04/2025 | 2.70p | 2.90p | 2.70p | 2.70p | 17350 |
| 23/04/2025 | 2.70p | 2.90p | 2.64p | 2.70p | 203903 |
| 22/04/2025 | 2.70p | 2.90p | 2.50p | 2.70p | 338513 |
| 17/04/2025 | 2.70p | 2.74p | 2.70p | 2.70p | 0 |
| 16/04/2025 | 2.70p | 2.90p | 2.54p | 2.70p | 72109 |
| 15/04/2025 | 2.70p | 2.70p | 2.54p | 2.70p | 10000 |
| 14/04/2025 | 2.70p | 2.90p | 2.70p | 2.70p | 22000 |
| 11/04/2025 | 2.70p | 2.90p | 2.52p | 2.70p | 142384 |
| 10/04/2025 | 2.70p | 2.90p | 2.50p | 2.70p | 144578 |
| 09/04/2025 | 2.70p | 2.90p | 2.50p | 2.70p | 560597 |
| 08/04/2025 | 2.70p | 2.90p | 2.62p | 2.70p | 37505 |
| 07/04/2025 | 2.70p | 2.90p | 2.50p | 2.70p | 290243 |
| 04/04/2025 | 2.70p | 2.70p | 2.50p | 2.70p | 1087348 |
| 03/04/2025 | 2.65p | 2.90p | 2.50p | 2.70p | 692355 |
| 02/04/2025 | 2.75p | 2.90p | 2.73p | 2.75p | 124810 |
| 01/04/2025 | 2.75p | 2.90p | 2.71p | 2.75p | 441534 |
| 31/03/2025 | 2.75p | 2.90p | 2.62p | 2.85p | 467389 |
| 28/03/2025 | 2.65p | 2.80p | 2.50p | 2.75p | 943664 |
| 27/03/2025 | 2.65p | 2.80p | 2.50p | 2.65p | 241346 |
| 26/03/2025 | 2.50p | 2.74p | 2.50p | 2.60p | 1173153 |
| 25/03/2025 | 2.50p | 2.60p | 2.40p | 2.50p | 1001797 |
| 24/03/2025 | 2.15p | 2.60p | 2.15p | 2.50p | 3458875 |
| 21/03/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 957315 |
| 20/03/2025 | 2.00p | 2.30p | 1.80p | 2.15p | 1461984 |
| 19/03/2025 | 2.00p | 2.00p | 1.91p | 2.00p | 637796 |
| 18/03/2025 | 1.70p | 2.06p | 1.60p | 2.00p | 1629704 |
| 17/03/2025 | 1.65p | 1.80p | 1.50p | 1.70p | 405662 |
| 14/03/2025 | 1.65p | 1.79p | 1.62p | 1.65p | 889388 |
| 13/03/2025 | 1.65p | 1.80p | 1.50p | 1.65p | 712 |
*Close Price adjusted for both dividends and splits