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 |
|---|---|---|---|---|---|
| 12/03/2025 | 1.65p | 1.70p | 1.65p | 1.65p | 123529 |
| 11/03/2025 | 1.65p | 1.72p | 1.58p | 1.65p | 41432 |
| 10/03/2025 | 1.65p | 1.65p | 1.62p | 1.65p | 45000 |
| 07/03/2025 | 1.65p | 1.80p | 1.50p | 1.65p | 316682 |
| 06/03/2025 | 1.60p | 1.80p | 1.40p | 1.65p | 665095 |
| 05/03/2025 | 1.55p | 1.80p | 1.40p | 1.60p | 750555 |
| 04/03/2025 | 1.55p | 1.60p | 1.51p | 1.60p | 576802 |
| 03/03/2025 | 1.55p | 1.70p | 1.48p | 1.55p | 74151 |
| 28/02/2025 | 1.55p | 1.55p | 1.50p | 1.55p | 0 |
| 27/02/2025 | 1.55p | 1.55p | 1.50p | 1.55p | 0 |
| 26/02/2025 | 1.60p | 1.68p | 1.53p | 1.55p | 422406 |
| 25/02/2025 | 1.60p | 1.70p | 1.59p | 1.60p | 347473 |
| 24/02/2025 | 1.60p | 1.60p | 1.56p | 1.60p | 307692 |
| 21/02/2025 | 1.55p | 1.60p | 1.40p | 1.60p | 361065 |
| 20/02/2025 | 1.55p | 1.59p | 1.45p | 1.55p | 216185 |
| 19/02/2025 | 1.50p | 1.60p | 1.43p | 1.55p | 417123 |
| 18/02/2025 | 1.50p | 1.60p | 1.43p | 1.50p | 8312 |
| 17/02/2025 | 1.50p | 1.60p | 1.40p | 1.50p | 252093 |
| 14/02/2025 | 1.45p | 1.50p | 1.42p | 1.50p | 374413 |
| 13/02/2025 | 1.50p | 1.60p | 1.40p | 1.45p | 424866 |
| 12/02/2025 | 1.50p | 1.60p | 1.40p | 1.50p | 25014 |
| 11/02/2025 | 1.50p | 1.53p | 1.50p | 1.50p | 32128 |
| 10/02/2025 | 1.50p | 1.60p | 1.44p | 1.50p | 10006 |
| 07/02/2025 | 1.45p | 1.53p | 1.43p | 1.50p | 340000 |
| 06/02/2025 | 1.55p | 1.60p | 1.32p | 1.45p | 661264 |
| 05/02/2025 | 1.65p | 1.80p | 1.50p | 1.55p | 493818 |
| 04/02/2025 | 1.55p | 1.65p | 1.52p | 1.65p | 249943 |
| 03/02/2025 | 1.55p | 1.58p | 1.50p | 1.55p | 89059 |
| 31/01/2025 | 1.55p | 1.55p | 1.50p | 1.55p | 304 |
| 30/01/2025 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
| 29/01/2025 | 1.60p | 1.62p | 1.50p | 1.55p | 317149 |
| 28/01/2025 | 1.60p | 1.60p | 1.57p | 1.60p | 150000 |
| 27/01/2025 | 1.68p | 1.68p | 1.51p | 1.60p | 641446 |
| 24/01/2025 | 1.65p | 1.68p | 1.60p | 1.68p | 152586 |
| 23/01/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 800686 |
| 22/01/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 337143 |
| 21/01/2025 | 1.75p | 1.90p | 1.60p | 1.65p | 2530326 |
| 20/01/2025 | 1.75p | 1.75p | 1.74p | 1.75p | 10000 |
| 17/01/2025 | 1.70p | 1.80p | 1.60p | 1.75p | 834353 |
| 16/01/2025 | 1.70p | 1.80p | 1.60p | 1.70p | 32807 |
| 15/01/2025 | 1.70p | 1.70p | 1.67p | 1.70p | 55157 |
| 14/01/2025 | 1.70p | 1.79p | 1.70p | 1.70p | 58761 |
| 13/01/2025 | 1.70p | 1.70p | 1.66p | 1.70p | 2850 |
| 10/01/2025 | 1.70p | 1.70p | 1.64p | 1.70p | 8445 |
| 09/01/2025 | 1.70p | 1.80p | 1.70p | 1.70p | 94319 |
| 08/01/2025 | 1.70p | 1.80p | 1.64p | 1.70p | 234478 |
| 07/01/2025 | 1.70p | 1.80p | 1.70p | 1.70p | 8287 |
| 06/01/2025 | 1.70p | 1.80p | 1.66p | 1.70p | 107857 |
| 03/01/2025 | 1.70p | 1.70p | 1.60p | 1.70p | 312 |
| 02/01/2025 | 1.70p | 1.80p | 1.60p | 1.70p | 184158 |
| 31/12/2024 | 1.70p | 1.80p | 1.70p | 1.70p | 28349 |
| 30/12/2024 | 1.80p | 1.90p | 1.70p | 1.70p | 116127 |
| 27/12/2024 | 1.80p | 1.84p | 1.73p | 1.80p | 34329 |
| 24/12/2024 | 1.80p | 1.90p | 1.80p | 1.80p | 2831 |
| 23/12/2024 | 1.80p | 1.80p | 1.73p | 1.80p | 29133 |
| 20/12/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 26471 |
| 19/12/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 71320 |
| 18/12/2024 | 1.80p | 1.90p | 1.80p | 1.80p | 263 |
| 17/12/2024 | 1.90p | 2.00p | 1.70p | 1.80p | 378122 |
| 16/12/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 135480 |
| 13/12/2024 | 1.90p | 1.92p | 1.81p | 1.90p | 415400 |
| 12/12/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 353303 |
| 11/12/2024 | 1.90p | 2.00p | 1.82p | 1.90p | 33510 |
| 10/12/2024 | 1.90p | 2.00p | 1.82p | 1.90p | 454535 |
| 09/12/2024 | 1.90p | 2.00p | 1.82p | 1.90p | 476753 |
| 06/12/2024 | 2.10p | 2.20p | 1.82p | 1.90p | 1703389 |
| 05/12/2024 | 2.10p | 2.27p | 2.00p | 2.10p | 645848 |
| 04/12/2024 | 1.75p | 2.20p | 1.70p | 2.10p | 3019628 |
| 03/12/2024 | 1.85p | 2.00p | 1.60p | 1.75p | 1730385 |
| 02/12/2024 | 1.85p | 2.40p | 1.78p | 1.85p | 4260969 |
| 29/11/2024 | 1.60p | 1.64p | 1.52p | 1.60p | 78703 |
| 28/11/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 1786 |
| 27/11/2024 | 1.60p | 1.60p | 1.51p | 1.60p | 2051 |
| 26/11/2024 | 1.60p | 1.64p | 1.53p | 1.60p | 303173 |
| 25/11/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 838924 |
| 22/11/2024 | 1.65p | 1.65p | 1.55p | 1.60p | 580946 |
| 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 |
*Close Price adjusted for both dividends and splits