Capital Metals (CMET) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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