Capital Metals (CMET) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
06/07/2022 4.95p 4.95p 4.70p 4.90p 50147
05/07/2022 4.95p 4.95p 4.80p 4.95p 61667
04/07/2022 5.00p 5.00p 4.71p 4.95p 233073
01/07/2022 5.00p 5.00p 4.90p 5.00p 62840
30/06/2022 5.15p 5.15p 4.80p 5.00p 272543
29/06/2022 5.30p 5.30p 5.10p 5.15p 998623
28/06/2022 5.75p 5.75p 5.01p 5.30p 664711
27/06/2022 5.75p 5.83p 5.51p 5.75p 108512
24/06/2022 6.00p 6.00p 5.50p 5.75p 216465
23/06/2022 6.15p 6.19p 6.00p 6.00p 92549
22/06/2022 6.15p 6.30p 6.00p 6.30p 65433
21/06/2022 6.15p 6.50p 6.00p 6.15p 307685
20/06/2022 6.05p 6.05p 5.60p 6.05p 97309
17/06/2022 5.80p 6.05p 5.75p 6.05p 34574
16/06/2022 6.15p 6.15p 5.80p 5.80p 161284
15/06/2022 6.15p 6.15p 5.82p 6.15p 51301
14/06/2022 6.15p 6.15p 5.82p 6.15p 3923
13/06/2022 6.25p 6.25p 5.82p 6.15p 233726
10/06/2022 6.35p 6.35p 6.00p 6.25p 132812
09/06/2022 6.35p 6.38p 6.23p 6.35p 112654
08/06/2022 6.35p 6.38p 6.26p 6.35p 89154
07/06/2022 6.15p 6.40p 6.05p 6.35p 230099
06/06/2022 6.40p 6.60p 6.00p 6.15p 1545237
03/06/2022 6.40p 6.40p 6.28p 6.40p 31359
02/06/2022 6.40p 6.40p 6.28p 6.40p 31359
01/06/2022 6.40p 6.40p 6.28p 6.40p 31359
31/05/2022 6.40p 6.40p 6.20p 6.40p 10012
30/05/2022 6.40p 6.40p 6.06p 6.40p 255010
27/05/2022 6.40p 6.48p 6.20p 6.40p 57330
26/05/2022 6.25p 6.49p 6.20p 6.40p 291283
25/05/2022 6.65p 6.65p 6.25p 6.25p 391104
24/05/2022 6.65p 6.70p 6.50p 6.65p 184523
23/05/2022 6.65p 6.85p 6.50p 6.65p 432699
20/05/2022 7.00p 7.00p 6.60p 6.70p 241328
19/05/2022 7.10p 7.10p 6.80p 7.00p 229254
18/05/2022 7.20p 7.20p 6.75p 7.10p 110030
17/05/2022 7.20p 7.20p 7.17p 7.20p 11744
16/05/2022 7.20p 7.20p 7.18p 7.20p 39207
13/05/2022 7.20p 7.20p 7.10p 7.10p 57498
12/05/2022 7.60p 7.68p 7.00p 7.15p 413413
11/05/2022 7.65p 7.65p 7.30p 7.50p 173892
10/05/2022 7.40p 7.65p 7.40p 7.65p 125000
09/05/2022 7.75p 7.75p 7.00p 7.40p 69049
06/05/2022 7.75p 7.75p 7.51p 7.75p 3513
05/05/2022 7.75p 7.75p 7.55p 7.75p 222128
04/05/2022 7.90p 7.90p 7.00p 7.75p 485928
03/05/2022 7.90p 8.10p 7.50p 7.90p 39710
02/05/2022 7.90p 7.90p 7.90p 7.90p 0
29/04/2022 7.90p 7.90p 7.90p 7.90p 0
28/04/2022 7.90p 7.90p 7.50p 7.90p 25000
27/04/2022 8.00p 8.00p 7.50p 7.90p 123107
26/04/2022 8.25p 8.25p 7.60p 8.00p 140341
25/04/2022 8.25p 8.25p 8.15p 8.25p 115848
22/04/2022 8.25p 8.33p 7.75p 8.15p 146006
21/04/2022 8.25p 8.25p 8.01p 8.25p 20000
20/04/2022 8.50p 9.00p 8.20p 8.25p 530162
19/04/2022 8.20p 8.32p 8.00p 8.20p 302399
14/04/2022 8.25p 8.46p 8.00p 8.40p 185680
13/04/2022 8.25p 8.25p 8.00p 8.25p 40423
12/04/2022 8.50p 8.80p 8.16p 8.25p 265779
11/04/2022 8.50p 8.72p 8.16p 8.50p 72150
08/04/2022 8.50p 8.65p 8.00p 8.50p 180776
07/04/2022 8.50p 8.65p 8.50p 8.50p 79890
06/04/2022 8.50p 8.79p 8.00p 8.50p 255659
05/04/2022 8.50p 8.84p 8.16p 8.50p 118744
04/04/2022 8.50p 9.00p 8.10p 8.50p 385361
01/04/2022 7.50p 8.50p 7.40p 8.25p 1606896
31/03/2022 7.05p 7.60p 7.05p 7.50p 560519
30/03/2022 7.25p 7.25p 7.00p 7.00p 365419
29/03/2022 7.75p 7.75p 7.00p 7.25p 226630
28/03/2022 7.13p 7.25p 7.00p 7.25p 50286
25/03/2022 7.13p 7.18p 7.00p 7.13p 55018
24/03/2022 7.13p 7.24p 7.10p 7.13p 294312
23/03/2022 7.50p 7.50p 6.88p 7.13p 1000327
22/03/2022 7.50p 7.50p 7.08p 7.50p 5186
21/03/2022 7.50p 7.60p 7.13p 7.50p 317931
18/03/2022 7.50p 7.54p 7.38p 7.50p 58893
17/03/2022 7.25p 7.74p 7.00p 7.50p 203788
16/03/2022 7.13p 7.50p 7.00p 7.30p 495889
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

*Close Price adjusted for both dividends and splits