Capital Metals (CMET) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
15/03/2022 7.13p 7.30p 6.75p 7.13p 80898
14/03/2022 7.13p 7.32p 6.75p 7.13p 46277
11/03/2022 7.13p 7.42p 6.50p 7.13p 443681
10/03/2022 7.13p 7.30p 6.75p 7.13p 411706
09/03/2022 7.13p 7.30p 6.76p 7.13p 106713
08/03/2022 7.13p 7.31p 6.75p 7.13p 49934
07/03/2022 7.25p 7.50p 6.80p 7.13p 41467
04/03/2022 7.13p 7.50p 7.00p 7.25p 76220
03/03/2022 7.75p 7.75p 7.00p 7.13p 270513
02/03/2022 7.75p 7.75p 7.00p 7.75p 268322
01/03/2022 7.75p 7.75p 7.50p 7.75p 162500
28/02/2022 7.75p 7.75p 7.75p 7.75p 0
25/02/2022 7.63p 7.75p 7.60p 7.75p 128550
24/02/2022 7.63p 7.63p 7.20p 7.63p 145994
23/02/2022 7.75p 7.75p 7.50p 7.75p 45464
22/02/2022 7.75p 7.75p 7.51p 7.75p 40284
21/02/2022 7.75p 7.75p 7.50p 7.75p 417684
18/02/2022 7.75p 7.75p 7.50p 7.75p 1248471
17/02/2022 7.75p 7.75p 7.55p 7.75p 22469
16/02/2022 7.75p 7.75p 7.55p 7.75p 211103
15/02/2022 8.00p 8.00p 7.61p 7.75p 131288
14/02/2022 8.00p 8.00p 7.63p 8.00p 176232
11/02/2022 7.85p 8.15p 7.61p 8.00p 341809
10/02/2022 7.85p 7.95p 7.61p 7.85p 72318
09/02/2022 7.88p 8.09p 7.25p 7.85p 1551217
08/02/2022 9.10p 9.10p 8.50p 8.60p 730996
07/02/2022 8.48p 9.40p 8.48p 9.13p 1237568
04/02/2022 8.40p 8.62p 8.40p 8.48p 82996
03/02/2022 8.25p 8.47p 8.03p 8.40p 321137
02/02/2022 8.25p 8.35p 8.00p 8.25p 196900
01/02/2022 8.25p 8.35p 8.25p 8.25p 3000
31/01/2022 8.38p 8.45p 8.00p 8.25p 341967
28/01/2022 8.75p 8.75p 8.30p 8.38p 110660
27/01/2022 8.75p 8.75p 8.50p 8.75p 13337
26/01/2022 8.75p 8.75p 8.50p 8.75p 68826
25/01/2022 9.03p 9.22p 8.50p 8.75p 531931
24/01/2022 9.25p 9.50p 8.80p 9.03p 98929
21/01/2022 9.25p 9.25p 9.00p 9.25p 53725
20/01/2022 9.15p 9.50p 8.80p 9.25p 170137
19/01/2022 9.40p 9.59p 8.81p 9.15p 299783
18/01/2022 9.50p 9.80p 9.13p 9.40p 106750
17/01/2022 9.60p 9.83p 9.13p 9.50p 112519
14/01/2022 9.50p 9.79p 9.27p 9.60p 50000
13/01/2022 9.60p 9.60p 9.27p 9.50p 69213
12/01/2022 9.60p 9.85p 9.26p 9.60p 105050
10/01/2022 9.25p 9.25p 9.00p 9.25p 245601
07/01/2022 9.15p 9.25p 9.00p 9.25p 240380
06/01/2022 9.15p 9.15p 9.12p 9.15p 112506
05/01/2022 9.15p 9.15p 8.87p 9.15p 90948
04/01/2022 9.15p 9.50p 8.80p 9.15p 608190
03/01/2022 9.15p 9.15p 9.05p 9.15p 9165
31/12/2021 9.15p 9.15p 9.05p 9.15p 9165
30/12/2021 9.15p 9.15p 8.80p 9.15p 29409
29/12/2021 9.25p 9.25p 9.00p 9.25p 115
28/12/2021 9.25p 9.25p 9.12p 9.25p 37120
27/12/2021 9.25p 9.25p 9.12p 9.25p 37120
24/12/2021 9.25p 9.25p 9.12p 9.25p 37120
23/12/2021 9.25p 9.25p 9.25p 9.25p 0
22/12/2021 9.25p 9.25p 9.25p 9.25p 0
21/12/2021 9.25p 9.25p 9.00p 9.25p 64050
20/12/2021 9.25p 9.25p 9.00p 9.25p 138739
17/12/2021 9.75p 9.75p 9.05p 9.25p 89425
16/12/2021 9.75p 9.75p 9.50p 9.75p 8247
15/12/2021 9.75p 9.88p 9.50p 9.75p 77330
14/12/2021 9.80p 9.80p 9.60p 9.75p 261438
13/12/2021 9.80p 9.80p 9.70p 9.80p 8860
10/12/2021 9.80p 9.80p 9.75p 9.80p 50000
09/12/2021 9.80p 9.85p 9.62p 9.80p 125788
08/12/2021 9.95p 10.05p 9.71p 9.80p 264378
07/12/2021 10.05p 10.05p 9.75p 9.95p 61761
06/12/2021 9.90p 10.30p 9.70p 10.05p 191581
03/12/2021 9.90p 10.21p 9.75p 9.90p 21000
02/12/2021 9.90p 10.24p 9.75p 9.90p 97003
01/12/2021 9.75p 10.00p 9.50p 9.90p 430762
30/11/2021 10.15p 10.30p 9.60p 9.75p 288044
29/11/2021 10.85p 10.92p 10.00p 10.15p 968779
26/11/2021 10.75p 11.00p 10.30p 10.85p 336982
25/11/2021 11.50p 11.85p 10.70p 10.75p 921232
24/11/2021 12.00p 12.20p 10.63p 11.50p 913488
23/11/2021 12.00p 13.79p 11.51p 12.00p 2280719
22/11/2021 11.50p 11.95p 11.13p 11.50p 101932
19/11/2021 11.25p 12.00p 11.20p 11.50p 252373
18/11/2021 11.50p 11.50p 11.22p 11.25p 85897
17/11/2021 11.30p 11.80p 11.00p 11.50p 398712
16/11/2021 11.30p 11.60p 11.00p 11.30p 392511
15/11/2021 11.30p 11.40p 11.00p 11.30p 146251
12/11/2021 11.30p 11.30p 11.00p 11.30p 78416
11/11/2021 11.75p 11.75p 11.05p 11.30p 172964
10/11/2021 11.75p 11.75p 11.50p 11.75p 40000
09/11/2021 11.75p 12.00p 11.50p 11.75p 58348
08/11/2021 11.75p 11.75p 11.50p 11.75p 56311
05/11/2021 11.75p 11.75p 11.58p 11.75p 128891
04/11/2021 11.50p 12.30p 11.25p 11.75p 447724
03/11/2021 11.50p 11.65p 11.00p 11.50p 477890
02/11/2021 11.60p 11.68p 11.00p 11.50p 822788
01/11/2021 11.75p 11.94p 11.26p 11.60p 245242
29/10/2021 12.50p 12.50p 11.55p 11.75p 78754
28/10/2021 12.50p 12.50p 12.00p 12.50p 109932
27/10/2021 12.25p 12.80p 12.00p 12.50p 635334
26/10/2021 12.25p 12.25p 12.00p 12.25p 105000
25/10/2021 12.25p 12.25p 12.00p 12.25p 115272
22/10/2021 12.25p 13.00p 12.00p 12.25p 249129
21/10/2021 11.25p 12.50p 11.25p 12.25p 814087
20/10/2021 11.25p 11.50p 11.08p 11.25p 29007
19/10/2021 10.75p 11.50p 10.75p 11.25p 101860
18/10/2021 10.75p 11.00p 10.58p 10.75p 253243
15/10/2021 10.75p 10.75p 10.75p 10.75p 100000
14/10/2021 10.75p 10.75p 10.75p 10.75p 6074
13/10/2021 10.75p 10.75p 10.50p 10.75p 118054
12/10/2021 10.25p 11.00p 10.17p 10.75p 448233
11/10/2021 10.30p 10.48p 10.00p 10.25p 55889
08/10/2021 10.65p 10.70p 10.10p 10.30p 92296
07/10/2021 11.10p 11.10p 10.50p 10.65p 57346
06/10/2021 11.10p 11.10p 11.00p 11.10p 10569
05/10/2021 10.90p 11.65p 10.90p 11.10p 523259
04/10/2021 10.65p 10.95p 10.30p 10.65p 661007
01/10/2021 11.15p 11.15p 10.20p 10.65p 834201
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

*Close Price adjusted for both dividends and splits