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 |
|---|---|---|---|---|---|
| 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 |
| 11/10/2023 | 4.15p | 4.60p | 2.81p | 3.20p | 15625087 |
| 10/10/2023 | 1.63p | 4.16p | 1.57p | 3.85p | 14158964 |
| 09/10/2023 | 1.50p | 1.53p | 1.45p | 1.50p | 369049 |
| 06/10/2023 | 1.50p | 1.53p | 1.50p | 1.50p | 256514 |
| 05/10/2023 | 1.50p | 1.53p | 1.40p | 1.50p | 102354 |
| 04/10/2023 | 1.43p | 1.60p | 1.30p | 1.50p | 457532 |
| 03/10/2023 | 1.43p | 1.47p | 1.40p | 1.43p | 13173 |
| 02/10/2023 | 1.38p | 1.60p | 1.35p | 1.43p | 331016 |
| 29/09/2023 | 1.28p | 1.40p | 1.25p | 1.38p | 1149505 |
| 28/09/2023 | 1.28p | 1.28p | 1.15p | 1.28p | 1166 |
| 27/09/2023 | 1.28p | 1.35p | 1.15p | 1.28p | 841771 |
| 26/09/2023 | 1.28p | 1.32p | 1.28p | 1.28p | 0 |
| 25/09/2023 | 1.25p | 1.28p | 1.15p | 1.28p | 83 |
| 22/09/2023 | 1.25p | 1.25p | 1.23p | 1.25p | 8163 |
| 21/09/2023 | 1.18p | 1.25p | 1.16p | 1.25p | 351110 |
| 20/09/2023 | 1.08p | 1.18p | 1.08p | 1.18p | 1051708 |
| 19/09/2023 | 1.08p | 1.15p | 1.03p | 1.08p | 4998 |
| 18/09/2023 | 1.08p | 1.10p | 1.08p | 1.08p | 100000 |
| 15/09/2023 | 1.05p | 1.20p | 1.00p | 1.08p | 3799951 |
| 14/09/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 1000 |
| 13/09/2023 | 1.05p | 1.08p | 1.00p | 1.05p | 287 |
| 12/09/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 403256 |
| 11/09/2023 | 1.05p | 1.05p | 1.03p | 1.05p | 0 |
| 08/09/2023 | 1.05p | 1.05p | 1.03p | 1.05p | 200000 |
| 07/09/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 420185 |
| 06/09/2023 | 1.05p | 1.05p | 1.03p | 1.05p | 0 |
| 05/09/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 50130 |
| 04/09/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 41548 |
| 01/09/2023 | 1.05p | 1.10p | 1.05p | 1.05p | 20 |
| 31/08/2023 | 1.05p | 1.08p | 1.05p | 1.05p | 1534 |
| 30/08/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 267746 |
| 29/08/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 15234 |
| 25/08/2023 | 1.13p | 1.22p | 1.00p | 1.05p | 597301 |
| 24/08/2023 | 1.15p | 1.25p | 0.90p | 1.13p | 2453689 |
| 23/08/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 5275 |
| 22/08/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 220131 |
| 21/08/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 246242 |
| 18/08/2023 | 1.15p | 1.15p | 1.10p | 1.15p | 3000 |
| 17/08/2023 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 16/08/2023 | 1.10p | 1.20p | 1.03p | 1.15p | 904105 |
| 15/08/2023 | 1.10p | 1.17p | 1.00p | 1.10p | 2087449 |
*Close Price adjusted for both dividends and splits