Capital Metals (CMET) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
14/08/2023 1.15p 1.20p 1.00p 1.10p 226043
11/08/2023 1.15p 1.15p 1.00p 1.15p 432196
10/08/2023 1.15p 1.20p 1.13p 1.15p 606295
09/08/2023 1.10p 1.20p 0.96p 1.15p 5409318
08/08/2023 1.10p 1.14p 1.00p 1.10p 214288
07/08/2023 1.10p 1.20p 1.00p 1.10p 208589
04/08/2023 1.15p 1.15p 1.00p 1.10p 85658
03/08/2023 1.15p 1.20p 1.10p 1.15p 607401
02/08/2023 1.10p 1.20p 1.00p 1.15p 452984
01/08/2023 1.20p 1.30p 1.00p 1.15p 5369
31/07/2023 1.25p 1.33p 1.00p 1.20p 397604
28/07/2023 1.18p 1.18p 1.12p 1.18p 10609
27/07/2023 1.18p 1.18p 1.10p 1.18p 246889
26/07/2023 1.05p 1.25p 1.00p 1.18p 672290
25/07/2023 1.05p 1.09p 1.00p 1.05p 55171
24/07/2023 1.15p 1.19p 1.00p 1.05p 2405479
21/07/2023 1.15p 1.19p 1.10p 1.15p 287975
20/07/2023 1.15p 1.19p 1.10p 1.15p 388106
19/07/2023 1.15p 1.20p 1.12p 1.15p 8999
18/07/2023 1.13p 1.19p 1.05p 1.15p 206576
17/07/2023 1.05p 1.15p 1.00p 1.13p 414968
14/07/2023 1.05p 1.10p 1.00p 1.05p 540673
13/07/2023 1.05p 1.05p 1.04p 1.05p 96153
12/07/2023 1.05p 1.05p 1.00p 1.05p 4332
11/07/2023 1.05p 1.10p 1.05p 1.05p 909
10/07/2023 1.05p 1.05p 1.02p 1.05p 0
07/07/2023 1.05p 1.05p 1.00p 1.05p 58377
06/07/2023 1.05p 1.05p 1.00p 1.05p 205
05/07/2023 1.05p 1.05p 1.02p 1.05p 0
04/07/2023 1.05p 1.15p 1.00p 1.05p 1806
03/07/2023 1.05p 1.06p 1.00p 1.05p 125134
30/06/2023 1.05p 1.05p 1.00p 1.05p 762541
29/06/2023 1.08p 1.10p 1.00p 1.05p 468443
28/06/2023 1.15p 1.15p 1.00p 1.08p 872665
27/06/2023 1.15p 1.20p 1.00p 1.15p 599466
26/06/2023 1.15p 1.20p 1.00p 1.15p 573025
23/06/2023 1.18p 1.20p 1.10p 1.15p 431935
22/06/2023 1.18p 1.20p 1.15p 1.18p 251567
21/06/2023 1.18p 1.22p 1.15p 1.18p 619874
20/06/2023 1.13p 1.38p 1.13p 1.19p 7096241
19/06/2023 2.25p 2.25p 2.13p 2.25p 97320
16/06/2023 2.25p 2.50p 2.25p 2.25p 87393
15/06/2023 2.25p 2.34p 2.00p 2.25p 203049
14/06/2023 2.35p 2.35p 2.20p 2.25p 183915
13/06/2023 2.25p 2.40p 2.20p 2.35p 345999
12/06/2023 2.25p 2.40p 2.25p 2.25p 246413
09/06/2023 2.25p 3.20p 2.00p 2.25p 1464590
08/06/2023 2.25p 2.25p 2.25p 2.25p 89086
07/06/2023 2.20p 2.26p 2.00p 2.25p 398073
06/06/2023 2.25p 2.28p 2.00p 2.20p 389380
05/06/2023 2.25p 2.34p 2.25p 2.25p 9175
02/06/2023 2.25p 2.50p 2.00p 2.25p 123976
01/06/2023 2.25p 2.50p 2.00p 2.25p 52660
31/05/2023 2.25p 2.50p 2.00p 2.25p 179389
30/05/2023 3.60p 3.70p 2.03p 2.20p 790804
26/05/2023 3.60p 3.70p 3.56p 3.60p 160027
25/05/2023 3.60p 3.70p 3.53p 3.60p 215385
24/05/2023 3.75p 3.75p 3.60p 3.60p 37892
23/05/2023 3.80p 4.00p 3.60p 3.75p 143576
22/05/2023 3.85p 3.85p 3.70p 3.80p 314110
19/05/2023 4.25p 4.25p 3.70p 3.85p 197829
18/05/2023 4.25p 4.25p 4.02p 4.25p 10000
17/05/2023 4.25p 4.25p 4.25p 4.25p 0
16/05/2023 4.25p 4.50p 4.00p 4.25p 5686
15/05/2023 4.25p 4.25p 4.00p 4.25p 336
12/05/2023 4.25p 4.25p 4.00p 4.25p 70421
11/05/2023 4.25p 4.74p 4.00p 4.25p 1056209
10/05/2023 4.65p 5.00p 4.00p 4.25p 506169
09/05/2023 4.25p 5.40p 4.00p 4.65p 3915689
05/05/2023 2.75p 2.90p 2.50p 2.75p 34492
04/05/2023 2.75p 2.75p 2.60p 2.75p 0
03/05/2023 2.75p 3.00p 2.50p 2.75p 55
02/05/2023 2.75p 2.75p 2.50p 2.75p 1418
28/04/2023 2.75p 2.90p 2.56p 2.75p 270904
27/04/2023 2.75p 3.00p 2.75p 2.75p 3536
26/04/2023 3.25p 3.50p 2.75p 2.75p 266000
25/04/2023 3.75p 3.75p 3.73p 3.75p 0
24/04/2023 3.85p 3.85p 3.75p 3.75p 26
21/04/2023 3.95p 3.95p 3.60p 3.85p 50000
20/04/2023 3.95p 3.95p 3.77p 3.95p 60000

*Close Price adjusted for both dividends and splits