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:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
Capital Metals (CMET) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits