Capital Metals

(CMET)
Sector: Food Producers
1.53p
-0.07p -4.17
Last updated: 11:13:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1.65p 1.65p 1.60p 1.65p 580,946
21/11/2024 1.65p 1.66p 1.60p 1.65p 330,719
20/11/2024 1.65p 1.65p 1.60p 1.65p 100,020
19/11/2024 1.65p 1.70p 1.60p 1.65p 148,073
18/11/2024 1.65p 1.65p 1.62p 1.65p 60,000
15/11/2024 1.65p 1.65p 1.65p 1.65p 0
14/11/2024 1.70p 1.70p 1.60p 1.65p 867,036
13/11/2024 1.45p 1.83p 1.40p 1.60p 2,366,798
12/11/2024 1.45p 1.50p 1.43p 1.45p 751,228
11/11/2024 1.60p 1.64p 1.40p 1.50p 1,833,416
08/11/2024 1.70p 1.80p 1.52p 1.60p 490,232
07/11/2024 1.75p 1.77p 1.70p 1.70p 217,701
06/11/2024 1.75p 1.79p 1.70p 1.75p 14,398
05/11/2024 1.85p 2.00p 1.67p 1.75p 857,788
04/11/2024 1.90p 1.90p 1.80p 1.85p 163,647
01/11/2024 1.90p 1.90p 1.90p 1.90p 0
31/10/2024 1.90p 1.93p 1.80p 1.90p 627,630
30/10/2024 2.00p 2.00p 1.82p 1.90p 751,651
29/10/2024 2.00p 2.10p 1.93p 2.00p 124,916
28/10/2024 2.05p 2.05p 1.90p 2.00p 261,157
25/10/2024 2.05p 2.14p 1.93p 2.05p 833,094
24/10/2024 2.05p 2.20p 2.05p 2.05p 312
23/10/2024 2.05p 2.13p 2.05p 2.05p 0
22/10/2024 2.05p 2.05p 2.05p 2.05p 65,073
21/10/2024 2.05p 2.20p 1.90p 2.05p 53,121
18/10/2024 1.75p 2.20p 1.70p 2.05p 1,880,640
17/10/2024 1.75p 1.77p 1.72p 1.75p 68,943
16/10/2024 1.75p 1.77p 1.72p 1.75p 202,427
15/10/2024 1.75p 1.80p 1.71p 1.75p 370,078
14/10/2024 1.90p 1.90p 1.72p 1.75p 710,372
11/10/2024 1.90p 2.00p 1.81p 1.90p 41,593
10/10/2024 1.95p 1.95p 1.90p 1.90p 327,391
09/10/2024 1.95p 1.95p 1.93p 1.95p 0
08/10/2024 1.95p 2.00p 1.90p 1.95p 57,920
07/10/2024 2.15p 2.20p 1.91p 1.95p 348,415
04/10/2024 2.30p 2.30p 2.00p 2.15p 703,636
03/10/2024 2.45p 2.60p 2.20p 2.30p 1,719,064
02/10/2024 2.20p 2.70p 2.10p 2.35p 6,453,846
01/10/2024 1.70p 2.30p 1.70p 2.06p 4,164,391
30/09/2024 1.60p 1.80p 1.60p 1.70p 959,472
27/09/2024 1.60p 1.63p 1.50p 1.60p 42,182
26/09/2024 1.60p 1.70p 1.50p 1.60p 46,860
25/09/2024 1.60p 1.63p 1.53p 1.60p 77,748
24/09/2024 1.60p 1.70p 1.50p 1.60p 2,236
23/09/2024 1.60p 1.60p 1.57p 1.60p 0
20/09/2024 1.60p 1.70p 1.52p 1.60p 442,875
19/09/2024 1.60p 1.70p 1.50p 1.60p 199,068
18/09/2024 1.60p 1.60p 1.53p 1.60p 75,000
17/09/2024 1.60p 1.70p 1.50p 1.60p 41,866
16/09/2024 1.60p 1.70p 1.53p 1.60p 100,411
13/09/2024 1.60p 1.60p 1.50p 1.60p 1,052
12/09/2024 1.60p 1.60p 1.50p 1.60p 352
11/09/2024 1.60p 1.70p 1.50p 1.60p 1,231
10/09/2024 1.60p 1.60p 1.57p 1.60p 0
09/09/2024 1.60p 1.60p 1.53p 1.60p 5,500
06/09/2024 1.60p 1.70p 1.50p 1.60p 134,602
05/09/2024 1.65p 1.70p 1.52p 1.60p 434,778
04/09/2024 1.65p 1.68p 1.65p 1.65p 4,537
03/09/2024 1.65p 1.70p 1.65p 1.65p 61,127
02/09/2024 1.65p 1.69p 1.61p 1.65p 168,867
30/08/2024 1.60p 1.70p 1.50p 1.65p 1,025,113
29/08/2024 1.60p 1.70p 1.60p 1.60p 100
28/08/2024 1.50p 1.64p 1.50p 1.60p 631,361
27/08/2024 1.60p 1.60p 1.40p 1.50p 65,099
26/08/2024 1.60p 1.80p 1.40p 1.60p 984,184
23/08/2024 1.60p 1.80p 1.40p 1.60p 984,184
22/08/2024 1.60p 1.80p 1.40p 1.60p 984,184
21/08/2024 1.60p 1.65p 1.54p 1.60p 105,313
20/08/2024 1.60p 1.67p 1.43p 1.60p 125,414
19/08/2024 1.60p 1.73p 1.52p 1.60p 64,771
16/08/2024 1.60p 1.67p 1.46p 1.60p 1,828,260
15/08/2024 1.80p 1.84p 1.38p 1.55p 4,208,223
14/08/2024 1.75p 1.90p 1.70p 1.80p 209,653
13/08/2024 1.75p 1.90p 1.70p 1.75p 927,124
12/08/2024 1.65p 1.86p 1.50p 1.57p 445,235
09/08/2024 1.65p 1.65p 1.56p 1.65p 0
08/08/2024 1.65p 1.80p 1.58p 1.65p 88,528
07/08/2024 1.65p 1.73p 1.65p 1.65p 180,000
06/08/2024 1.65p 1.71p 1.52p 1.65p 195,675
05/08/2024 1.80p 1.90p 1.50p 1.65p 1,115,982
02/08/2024 1.75p 1.77p 1.71p 1.75p 392,090
01/08/2024 1.75p 1.80p 1.70p 1.75p 214,539
31/07/2024 1.75p 1.80p 1.70p 1.75p 166,610
30/07/2024 1.70p 1.88p 1.60p 1.75p 3,368,651
29/07/2024 1.75p 1.80p 1.61p 1.70p 791,919
26/07/2024 1.75p 1.80p 1.70p 1.75p 546,685
25/07/2024 1.75p 1.75p 1.70p 1.75p 512,900
24/07/2024 1.70p 1.75p 1.70p 1.75p 416,793
23/07/2024 1.70p 1.80p 1.61p 1.70p 138,629
22/07/2024 1.70p 1.80p 1.60p 1.70p 1,130,899
19/07/2024 1.60p 1.78p 1.50p 1.70p 748,740
18/07/2024 1.70p 1.84p 1.60p 1.84p 1,122,789
17/07/2024 1.70p 1.80p 1.64p 1.70p 81,535
16/07/2024 1.70p 1.80p 1.60p 1.70p 561,121
15/07/2024 1.75p 1.80p 1.64p 1.70p 1,727,738
12/07/2024 1.75p 1.75p 1.71p 1.75p 45,201
11/07/2024 1.70p 1.80p 1.60p 1.75p 1,036,025
10/07/2024 1.88p 2.10p 1.66p 1.70p 1,920,427
09/07/2024 1.90p 2.00p 1.66p 1.70p 1,646,148
08/07/2024 1.85p 2.00p 1.75p 1.90p 1,086,088
05/07/2024 1.60p 1.90p 1.60p 1.80p 4,435,414
04/07/2024 1.60p 1.70p 1.50p 1.60p 1,798,618
03/07/2024 2.05p 2.05p 1.50p 1.64p 12,346,558
02/07/2024 1.55p 2.40p 1.50p 2.05p 20,719,466
01/07/2024 1.65p 1.85p 1.55p 1.55p 4,624,524
28/06/2024 1.65p 1.74p 1.54p 1.63p 8,430,877
27/06/2024 2.30p 2.50p 1.45p 1.65p 44,729,473
26/06/2024 3.55p 3.70p 2.23p 2.30p 3,328,305
25/06/2024 3.50p 3.70p 3.37p 3.55p 146,584
24/06/2024 3.80p 3.84p 3.35p 3.50p 1,230,156
21/06/2024 3.80p 3.80p 3.73p 3.80p 250,322
20/06/2024 3.75p 3.80p 3.73p 3.80p 418,484
19/06/2024 3.80p 3.87p 3.70p 3.75p 313,440
18/06/2024 3.95p 4.00p 3.72p 3.80p 570,645
17/06/2024 4.00p 4.00p 3.90p 3.95p 223,491
14/06/2024 4.00p 4.00p 3.92p 4.00p 121,236
13/06/2024 4.00p 4.00p 3.90p 4.00p 2,676
12/06/2024 4.00p 4.10p 3.98p 4.10p 241,412
11/06/2024 4.20p 4.30p 3.91p 4.00p 681,542
10/06/2024 4.15p 4.30p 3.80p 4.15p 2,285,342
07/06/2024 3.85p 4.20p 3.80p 4.15p 789,376
06/06/2024 3.85p 4.00p 3.70p 3.85p 844,042
05/06/2024 4.25p 4.30p 3.69p 3.85p 2,120,802
04/06/2024 4.50p 4.53p 4.10p 4.25p 3,020,611
03/06/2024 4.40p 4.60p 4.40p 4.50p 1,143,552
31/05/2024 4.40p 4.50p 4.30p 4.40p 271,762
30/05/2024 4.30p 4.70p 4.24p 4.40p 1,144,386
29/05/2024 4.70p 4.80p 4.21p 4.30p 2,193,481
28/05/2024 4.70p 4.80p 4.60p 4.70p 131,519
27/05/2024 5.15p 5.15p 4.60p 4.70p 1,303,129