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:
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Buy BP (BP.) by Tom Winnifrith in ShareProphets
- Buy BP (BP.) by Steve Moore in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy RS Group (RS1) by Bank of America
- Buy IMI (IMI) by Jefferies
- Hold Bytes Technology Group (BYIT) by Deutsche Bank
- Buy On The Beach Group (OTB) by Peel Hunt
- Buy Barclays (BARC) by Kepler Cheuvreux
- Buy Volex (VLX) by Investec
- Avoid MyCelx Technologies Corporation (DI) (MYX) by Steve Moore in ShareProphets
- Buy Ashtead Technology Holdings (AT.) by Ben McPoland in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Carman in The Motley Fool
- Buy Shell (SHEL) by HSBC
- Overweight Prudential (PRU) by Morgan Stanley
- Overweight International Consolidated Airlines Group SA (CDI) (IAG) by Morgan Stanley
- Buy Victrex plc (VCT) by Deutsche Bank
- Hold SEGRO (SGRO) by Deutsche Bank
- Buy Midwich Group (MIDW) by Berenberg
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Buy BP (BP.) by Tom Winnifrith in ShareProphets
- Buy BP (BP.) by Steve Moore in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy RS Group (RS1) by Bank of America
- Buy IMI (IMI) by Jefferies
- Hold Bytes Technology Group (BYIT) by Deutsche Bank
- Buy On The Beach Group (OTB) by Peel Hunt
- Buy Barclays (BARC) by Kepler Cheuvreux
- Buy Volex (VLX) by Investec
- Avoid MyCelx Technologies Corporation (DI) (MYX) by Steve Moore in ShareProphets
- Buy Ashtead Technology Holdings (AT.) by Ben McPoland in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Carman in The Motley Fool
- Buy Shell (SHEL) by HSBC
- Overweight Prudential (PRU) by Morgan Stanley
- Overweight International Consolidated Airlines Group SA (CDI) (IAG) by Morgan Stanley
- Buy Victrex plc (VCT) by Deutsche Bank
- Hold SEGRO (SGRO) by Deutsche Bank
- Buy Midwich Group (MIDW) by Berenberg
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
Capital Metals (CMET) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 08/02/2024 | 3.00p | 3.04p | 2.90p | 3.00p | 644342 |
| 07/02/2024 | 3.25p | 3.25p | 2.80p | 3.00p | 2559404 |
| 06/02/2024 | 3.25p | 3.40p | 3.10p | 3.25p | 177584 |
| 05/02/2024 | 3.25p | 3.25p | 3.10p | 3.25p | 24798 |
| 02/02/2024 | 3.25p | 3.26p | 3.13p | 3.25p | 27000 |
| 01/02/2024 | 3.25p | 3.40p | 3.13p | 3.25p | 61354 |
| 31/01/2024 | 3.25p | 3.27p | 3.00p | 3.20p | 26211 |
| 30/01/2024 | 3.25p | 3.40p | 3.20p | 3.20p | 16482 |
| 29/01/2024 | 3.30p | 3.40p | 3.10p | 3.20p | 383576 |
| 26/01/2024 | 3.35p | 3.35p | 3.20p | 3.20p | 20833 |
| 25/01/2024 | 3.35p | 3.35p | 3.20p | 3.20p | 270034 |
| 24/01/2024 | 3.35p | 3.38p | 3.30p | 3.35p | 46030 |
| 23/01/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 436933 |
| 22/01/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 456193 |
| 19/01/2024 | 3.35p | 3.40p | 3.00p | 3.20p | 887267 |
| 18/01/2024 | 3.35p | 3.39p | 3.30p | 3.35p | 768753 |
| 17/01/2024 | 3.45p | 3.45p | 3.31p | 3.35p | 340683 |
| 16/01/2024 | 3.55p | 3.55p | 3.40p | 3.45p | 243368 |
| 15/01/2024 | 3.60p | 3.70p | 3.50p | 3.55p | 212027 |
| 12/01/2024 | 3.55p | 3.75p | 3.50p | 3.60p | 731489 |
| 11/01/2024 | 3.65p | 3.70p | 3.53p | 3.55p | 1435519 |
| 10/01/2024 | 3.45p | 3.70p | 3.40p | 3.65p | 1066739 |
| 09/01/2024 | 3.15p | 3.80p | 3.15p | 3.45p | 1435211 |
| 08/01/2024 | 3.35p | 3.39p | 3.00p | 3.15p | 3169810 |
| 05/01/2024 | 4.15p | 4.15p | 3.20p | 3.35p | 3927541 |
| 04/01/2024 | 4.15p | 4.36p | 4.01p | 4.15p | 1258182 |
| 03/01/2024 | 3.80p | 4.20p | 3.60p | 4.10p | 1175389 |
| 02/01/2024 | 3.60p | 3.80p | 3.50p | 3.80p | 693361 |
| 29/12/2023 | 3.50p | 3.88p | 3.43p | 3.60p | 1334806 |
| 28/12/2023 | 3.55p | 3.60p | 3.43p | 3.50p | 115071 |
| 27/12/2023 | 3.55p | 3.64p | 3.40p | 3.55p | 202038 |
| 22/12/2023 | 3.75p | 3.75p | 3.40p | 3.55p | 887114 |
| 21/12/2023 | 3.80p | 3.82p | 3.60p | 3.75p | 437246 |
| 20/12/2023 | 3.95p | 4.00p | 3.70p | 3.80p | 536093 |
| 19/12/2023 | 4.05p | 4.10p | 3.90p | 3.95p | 1004099 |
| 18/12/2023 | 4.15p | 4.30p | 4.00p | 4.05p | 832297 |
| 15/12/2023 | 4.45p | 4.50p | 4.09p | 4.15p | 1041273 |
| 14/12/2023 | 4.60p | 4.70p | 4.14p | 4.45p | 4032803 |
| 13/12/2023 | 4.65p | 4.80p | 4.51p | 4.60p | 490076 |
| 12/12/2023 | 4.75p | 5.10p | 4.50p | 4.65p | 1103766 |
| 11/12/2023 | 4.75p | 5.00p | 4.55p | 4.75p | 706541 |
| 08/12/2023 | 5.05p | 5.19p | 4.94p | 4.95p | 411293 |
| 07/12/2023 | 5.05p | 5.30p | 4.80p | 5.05p | 863789 |
| 06/12/2023 | 5.00p | 5.50p | 4.41p | 5.05p | 1565265 |
| 05/12/2023 | 5.50p | 5.70p | 4.83p | 5.00p | 1601145 |
| 04/12/2023 | 5.50p | 5.79p | 5.30p | 5.50p | 3602005 |
| 01/12/2023 | 4.80p | 5.98p | 4.30p | 5.50p | 11645442 |
| 30/11/2023 | 4.65p | 5.00p | 4.56p | 4.80p | 2522574 |
| 29/11/2023 | 4.35p | 4.80p | 4.30p | 4.65p | 3034520 |
| 28/11/2023 | 4.10p | 4.70p | 4.00p | 4.35p | 2640270 |
| 27/11/2023 | 3.90p | 4.30p | 3.80p | 4.10p | 1445082 |
| 24/11/2023 | 3.85p | 4.00p | 3.71p | 3.90p | 659909 |
| 23/11/2023 | 3.90p | 3.97p | 3.70p | 3.85p | 374203 |
| 22/11/2023 | 3.80p | 3.98p | 3.80p | 3.90p | 477281 |
| 21/11/2023 | 3.75p | 3.90p | 3.70p | 3.80p | 1044788 |
| 20/11/2023 | 3.55p | 3.90p | 3.50p | 3.75p | 966630 |
| 17/11/2023 | 3.90p | 4.00p | 3.55p | 3.55p | 529004 |
| 16/11/2023 | 3.65p | 4.00p | 3.50p | 3.90p | 1281590 |
| 15/11/2023 | 3.65p | 3.65p | 3.57p | 3.65p | 242926 |
| 14/11/2023 | 3.70p | 3.90p | 3.50p | 3.65p | 348785 |
| 13/11/2023 | 3.80p | 3.88p | 3.50p | 3.70p | 1051991 |
| 10/11/2023 | 3.90p | 4.00p | 3.72p | 3.90p | 1506227 |
| 09/11/2023 | 3.95p | 4.20p | 3.80p | 3.90p | 660587 |
| 08/11/2023 | 3.75p | 4.42p | 3.60p | 3.95p | 3245291 |
| 07/11/2023 | 3.90p | 3.98p | 3.60p | 3.75p | 758124 |
| 06/11/2023 | 4.00p | 4.30p | 3.60p | 3.90p | 2748336 |
| 03/11/2023 | 3.15p | 4.80p | 3.00p | 3.90p | 13122103 |
| 02/11/2023 | 3.05p | 3.50p | 3.00p | 3.15p | 2731650 |
| 01/11/2023 | 2.80p | 3.06p | 2.70p | 3.05p | 1045158 |
| 31/10/2023 | 2.85p | 2.88p | 2.78p | 2.80p | 224704 |
| 30/10/2023 | 3.10p | 3.20p | 2.80p | 2.85p | 717146 |
| 27/10/2023 | 3.00p | 3.20p | 2.66p | 3.10p | 2295693 |
| 26/10/2023 | 2.65p | 3.09p | 2.60p | 3.00p | 2668581 |
| 25/10/2023 | 3.05p | 3.10p | 2.51p | 2.65p | 5095862 |
| 24/10/2023 | 3.45p | 3.50p | 2.83p | 3.10p | 3293455 |
| 23/10/2023 | 4.00p | 4.10p | 3.40p | 3.45p | 3532161 |
| 20/10/2023 | 4.60p | 4.70p | 3.72p | 4.10p | 5694600 |
| 19/10/2023 | 4.70p | 5.64p | 4.45p | 4.70p | 11969615 |
| 18/10/2023 | 4.85p | 5.00p | 4.50p | 4.70p | 3423869 |
| 17/10/2023 | 4.15p | 5.20p | 4.00p | 4.85p | 6588874 |
| 16/10/2023 | 4.25p | 5.00p | 4.00p | 4.15p | 8823580 |
| 13/10/2023 | 3.70p | 5.50p | 3.30p | 4.25p | 10982860 |
| 12/10/2023 | 3.20p | 4.00p | 2.50p | 3.70p | 5325275 |
*Close Price adjusted for both dividends and splits