Capital Metals (CMET) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capital Metals

Date Open High Low Close* Volume
30/09/2021 11.15p 11.15p 10.80p 11.15p 217106
29/09/2021 11.10p 11.19p 10.72p 11.00p 660225
28/09/2021 11.25p 11.25p 11.00p 11.10p 279532
27/09/2021 11.25p 11.25p 11.05p 11.25p 91786
24/09/2021 11.25p 11.25p 11.01p 11.25p 120945
23/09/2021 11.10p 11.40p 11.06p 11.25p 482321
22/09/2021 11.10p 11.42p 10.51p 11.10p 254551
21/09/2021 11.75p 11.75p 11.00p 11.10p 267876
20/09/2021 12.25p 12.50p 11.50p 11.75p 411006
17/09/2021 12.00p 12.25p 11.60p 12.25p 269269
16/09/2021 11.25p 12.00p 11.13p 12.00p 265653
15/09/2021 11.65p 11.65p 11.10p 11.25p 125072
14/09/2021 11.90p 12.00p 11.30p 11.65p 87221
13/09/2021 11.90p 11.90p 11.32p 11.90p 101304
10/09/2021 11.90p 12.00p 11.32p 11.90p 26398
09/09/2021 11.90p 11.90p 11.31p 11.90p 48141
08/09/2021 11.90p 12.00p 11.31p 11.90p 49950
07/09/2021 11.90p 12.00p 11.25p 11.90p 172135
06/09/2021 11.50p 12.00p 11.38p 11.90p 46312
03/09/2021 11.25p 11.80p 11.18p 11.50p 174620
02/09/2021 11.25p 11.50p 11.21p 11.25p 61626
01/09/2021 11.25p 11.50p 11.18p 11.25p 161394
31/08/2021 12.10p 12.10p 11.03p 11.25p 329573
30/08/2021 12.50p 12.50p 11.75p 12.10p 549432
27/08/2021 12.50p 12.50p 11.75p 12.10p 549432
26/08/2021 12.25p 13.05p 12.00p 12.50p 996595
25/08/2021 12.25p 12.60p 11.75p 12.25p 731236
24/08/2021 12.25p 12.65p 11.30p 12.25p 240218
23/08/2021 11.50p 12.85p 11.50p 12.25p 1341262
20/08/2021 10.40p 12.00p 10.00p 11.50p 504207
19/08/2021 10.75p 11.00p 10.00p 10.40p 281428
18/08/2021 10.75p 11.00p 10.50p 10.75p 353073
17/08/2021 10.75p 10.88p 10.53p 10.75p 190175
16/08/2021 10.75p 10.75p 10.50p 10.75p 216955
13/08/2021 10.75p 10.75p 10.69p 10.75p 683
12/08/2021 10.75p 10.75p 10.50p 10.75p 133449
11/08/2021 10.75p 10.75p 10.50p 10.75p 30176
10/08/2021 10.75p 10.75p 10.50p 10.75p 48908
09/08/2021 10.75p 10.75p 10.50p 10.75p 65778
06/08/2021 10.75p 10.75p 10.65p 10.75p 42253
05/08/2021 10.75p 10.75p 10.55p 10.75p 80818
04/08/2021 10.70p 11.00p 10.68p 10.75p 230554
03/08/2021 10.50p 10.90p 10.00p 10.70p 377588
02/08/2021 10.50p 10.90p 10.00p 10.50p 404628
30/07/2021 9.00p 10.50p 9.00p 10.50p 1855438
29/07/2021 9.00p 9.25p 8.75p 9.00p 80499
28/07/2021 9.00p 9.00p 9.00p 9.00p 129933
27/07/2021 9.00p 9.02p 8.66p 9.00p 95926
26/07/2021 9.00p 9.03p 8.65p 9.00p 43457
23/07/2021 9.00p 9.05p 9.00p 9.00p 14800
22/07/2021 9.00p 9.25p 8.82p 9.00p 294974
21/07/2021 9.25p 9.25p 9.00p 9.00p 124440
20/07/2021 9.38p 9.50p 9.00p 9.25p 122731
19/07/2021 10.35p 10.35p 9.10p 9.38p 421350
16/07/2021 10.10p 10.10p 9.85p 9.85p 375916
15/07/2021 10.25p 10.25p 9.50p 10.10p 280263
14/07/2021 10.25p 10.37p 10.00p 10.25p 163104
13/07/2021 10.25p 10.44p 10.10p 10.25p 64990
12/07/2021 10.13p 10.50p 9.80p 10.25p 723149
09/07/2021 10.35p 10.45p 9.95p 10.13p 289418
08/07/2021 10.15p 10.56p 10.15p 10.50p 288588
07/07/2021 10.25p 10.60p 10.25p 10.50p 314588
06/07/2021 10.60p 11.00p 10.00p 10.25p 222275
05/07/2021 10.60p 10.60p 10.20p 10.60p 39791
02/07/2021 10.60p 10.62p 10.21p 10.60p 60951
01/07/2021 10.60p 10.60p 10.20p 10.60p 145497
30/06/2021 10.60p 10.60p 10.35p 10.60p 69846
29/06/2021 10.60p 10.63p 10.35p 10.60p 25684
28/06/2021 10.70p 11.00p 10.35p 10.60p 58911
25/06/2021 10.70p 10.99p 10.40p 10.70p 169296
24/06/2021 10.90p 10.90p 10.33p 10.70p 526784
23/06/2021 10.90p 11.00p 10.60p 10.90p 71414
22/06/2021 11.75p 12.40p 10.61p 10.90p 982354
21/06/2021 11.75p 11.75p 11.00p 11.50p 365327
18/06/2021 12.00p 12.00p 11.31p 11.75p 75769
17/06/2021 12.00p 12.19p 11.50p 12.00p 210863
16/06/2021 12.50p 12.50p 11.31p 12.00p 226937
15/06/2021 12.75p 12.75p 11.30p 12.50p 557870
14/06/2021 12.75p 12.88p 12.53p 12.75p 26859
11/06/2021 12.75p 12.90p 12.50p 12.75p 52099
10/06/2021 12.75p 12.75p 12.56p 12.75p 40914
09/06/2021 13.25p 13.50p 12.55p 12.75p 197796
08/06/2021 13.25p 13.45p 13.00p 13.25p 393063
07/06/2021 13.50p 13.65p 13.18p 13.25p 92294
04/06/2021 13.50p 13.88p 13.18p 13.50p 71666
03/06/2021 14.00p 14.25p 13.00p 13.50p 145873
02/06/2021 13.75p 14.38p 13.40p 14.00p 54584
01/06/2021 13.50p 14.11p 13.08p 14.00p 108882
31/05/2021 13.50p 13.80p 13.05p 13.50p 37853
28/05/2021 13.50p 13.80p 13.05p 13.50p 37853
27/05/2021 13.75p 13.97p 13.03p 13.50p 180361
26/05/2021 14.00p 14.00p 12.63p 12.90p 185638
25/05/2021 14.00p 14.00p 13.50p 14.00p 97661
24/05/2021 13.75p 14.09p 13.50p 14.00p 164497
21/05/2021 13.35p 14.20p 13.00p 13.75p 274402
20/05/2021 13.30p 13.50p 13.00p 13.00p 1718496
19/05/2021 13.75p 13.75p 13.00p 13.30p 345049
18/05/2021 14.05p 14.05p 13.75p 13.75p 594831
17/05/2021 14.00p 14.75p 13.72p 14.40p 425729
14/05/2021 14.00p 14.30p 13.73p 14.00p 248237
13/05/2021 14.65p 14.65p 13.57p 14.00p 665743
12/05/2021 15.15p 15.18p 14.50p 14.75p 185271
11/05/2021 15.25p 15.44p 14.83p 15.15p 514853
10/05/2021 15.25p 15.96p 14.78p 15.25p 464900
07/05/2021 15.25p 15.30p 14.80p 15.25p 22636
06/05/2021 15.40p 15.40p 14.80p 15.40p 39010
05/05/2021 15.00p 15.49p 14.54p 15.40p 717647
04/05/2021 15.00p 15.80p 14.50p 15.00p 128095
03/05/2021 15.25p 15.50p 14.52p 15.00p 127035
30/04/2021 15.25p 15.50p 14.52p 15.00p 127035
29/04/2021 15.25p 15.25p 15.00p 15.25p 134547
28/04/2021 15.25p 15.40p 15.00p 15.25p 81442
27/04/2021 14.75p 15.50p 14.50p 15.25p 919009
26/04/2021 15.00p 15.47p 14.00p 14.75p 694338
23/04/2021 13.60p 14.42p 13.34p 14.10p 435257
22/04/2021 13.75p 14.50p 12.75p 13.60p 416306
21/04/2021 14.25p 15.00p 12.25p 13.75p 320140
20/04/2021 14.25p 14.25p 13.50p 14.25p 187216
19/04/2021 14.25p 14.50p 14.15p 14.25p 30832
16/04/2021 14.25p 14.50p 14.05p 14.25p 77864
15/04/2021 14.25p 14.50p 14.05p 14.50p 83964
14/04/2021 14.25p 14.50p 14.00p 14.25p 189002
13/04/2021 15.00p 15.40p 14.00p 14.00p 353640
12/04/2021 15.25p 15.50p 14.50p 15.50p 160361
09/04/2021 15.25p 16.00p 15.00p 16.00p 154496
08/04/2021 15.75p 15.75p 15.00p 15.25p 42219
07/04/2021 15.75p 15.75p 14.90p 14.90p 85666
06/04/2021 15.50p 15.98p 15.00p 15.75p 168094
05/04/2021 15.50p 15.80p 15.01p 15.50p 57944
02/04/2021 15.50p 15.80p 15.01p 15.50p 57944
01/04/2021 15.50p 15.80p 15.01p 15.50p 57944
31/03/2021 15.75p 15.90p 15.00p 15.50p 46218
30/03/2021 15.75p 15.92p 15.00p 15.75p 54919
29/03/2021 15.75p 16.50p 15.00p 16.50p 101690
26/03/2021 15.25p 15.80p 15.00p 15.75p 262154
25/03/2021 15.50p 15.98p 15.00p 15.15p 237022
24/03/2021 17.25p 17.25p 15.08p 15.50p 709059
23/03/2021 17.25p 17.30p 17.00p 17.25p 30801
22/03/2021 17.75p 18.50p 17.00p 17.25p 168012
19/03/2021 18.25p 19.00p 16.63p 17.50p 167106
18/03/2021 18.15p 18.45p 18.00p 18.25p 36190
17/03/2021 18.50p 19.84p 17.85p 18.15p 447022
16/03/2021 17.85p 18.00p 17.35p 17.85p 139312
15/03/2021 17.50p 18.00p 17.03p 17.75p 153750
12/03/2021 17.75p 18.46p 17.04p 17.50p 255469
11/03/2021 18.00p 18.48p 17.50p 17.50p 149206
10/03/2021 18.50p 18.50p 17.50p 17.50p 223959
09/03/2021 18.50p 18.50p 18.00p 18.50p 221655
08/03/2021 18.60p 18.84p 18.20p 18.50p 140896
05/03/2021 18.50p 18.80p 18.10p 18.60p 173504
04/03/2021 18.50p 18.75p 18.00p 18.50p 205518
03/03/2021 18.60p 18.77p 18.00p 18.50p 74174
02/03/2021 18.80p 19.00p 18.21p 18.60p 87184
01/03/2021 18.85p 19.24p 18.33p 18.80p 201629
26/02/2021 18.95p 19.13p 18.00p 18.85p 297784
25/02/2021 19.25p 19.25p 18.42p 18.95p 75086
24/02/2021 18.95p 19.99p 18.20p 19.25p 204889
23/02/2021 20.00p 20.19p 18.61p 18.95p 434208
22/02/2021 20.50p 21.00p 19.04p 20.00p 231094
19/02/2021 18.95p 21.00p 18.15p 20.50p 492607
18/02/2021 19.50p 19.50p 18.60p 18.95p 395044
17/02/2021 19.50p 20.40p 19.00p 19.50p 732414
16/02/2021 18.70p 20.60p 18.67p 19.50p 869772
15/02/2021 18.95p 20.00p 18.43p 18.70p 211363
12/02/2021 20.20p 20.20p 18.42p 18.95p 267809
11/02/2021 18.50p 20.70p 18.01p 20.20p 2574564
10/02/2021 18.00p 19.10p 18.00p 18.50p 205787
09/02/2021 18.50p 18.60p 17.65p 18.00p 193086
08/02/2021 18.50p 18.99p 18.15p 18.50p 196736
05/02/2021 18.25p 19.70p 18.06p 18.50p 179833
04/02/2021 18.50p 19.00p 18.01p 18.25p 216764
03/02/2021 18.50p 19.00p 17.68p 19.00p 831033
02/02/2021 18.25p 19.00p 17.50p 18.50p 790563
01/02/2021 17.50p 18.74p 17.30p 18.25p 288971
29/01/2021 18.00p 18.00p 16.50p 17.25p 400451
28/01/2021 18.50p 18.95p 17.30p 18.00p 369262
27/01/2021 19.25p 19.90p 18.14p 18.25p 779034
26/01/2021 20.80p 21.30p 18.99p 19.25p 1047308
25/01/2021 20.25p 21.40p 19.00p 20.80p 698043
22/01/2021 19.75p 21.00p 19.50p 20.25p 291035
21/01/2021 19.50p 20.00p 18.51p 19.75p 824607
20/01/2021 20.15p 20.54p 18.55p 19.50p 783211
19/01/2021 20.50p 21.88p 19.00p 20.80p 749503
18/01/2021 19.25p 21.99p 18.87p 20.00p 1701440
15/01/2021 18.75p 20.75p 18.60p 19.25p 1759436
14/01/2021 20.25p 23.73p 18.00p 18.88p 2948382

*Close Price adjusted for both dividends and splits