Capital Metals
(CMET)
Sector: Food Producers
Historic Prices - up to 10 years
|
05/09/2025
|
3.70p
|
3.90p
|
3.52p
|
3.70p
|
614,299
|
|
04/09/2025
|
3.15p
|
3.88p
|
3.00p
|
3.70p
|
2,880,300
|
|
02/09/2025
|
3.10p
|
3.30p
|
3.00p
|
3.15p
|
1,752,697
|
|
01/09/2025
|
3.10p
|
3.20p
|
3.00p
|
3.10p
|
298,564
|
|
29/08/2025
|
3.10p
|
3.20p
|
3.00p
|
3.10p
|
89,885
|
|
28/08/2025
|
3.10p
|
3.20p
|
3.06p
|
3.10p
|
4,241
|
|
27/08/2025
|
3.05p
|
3.20p
|
2.90p
|
3.10p
|
758,705
|
|
26/08/2025
|
3.05p
|
3.20p
|
2.88p
|
3.05p
|
490,324
|
|
25/08/2025
|
3.05p
|
3.20p
|
2.90p
|
3.05p
|
1,486,974
|
|
22/08/2025
|
3.05p
|
3.20p
|
2.90p
|
3.05p
|
986,974
|
|
21/08/2025
|
3.05p
|
3.20p
|
2.90p
|
3.05p
|
585,621
|
|
20/08/2025
|
3.00p
|
3.26p
|
2.97p
|
3.26p
|
261,582
|
|
19/08/2025
|
3.00p
|
3.20p
|
2.80p
|
3.00p
|
434,790
|
|
18/08/2025
|
3.00p
|
3.07p
|
2.90p
|
3.00p
|
150,298
|
|
15/08/2025
|
3.05p
|
3.30p
|
2.93p
|
3.00p
|
80,252
|
|
14/08/2025
|
3.05p
|
3.30p
|
2.80p
|
3.05p
|
129,564
|
|
13/08/2025
|
3.05p
|
3.30p
|
3.05p
|
3.05p
|
3,578
|
|
12/08/2025
|
3.05p
|
3.10p
|
2.80p
|
3.05p
|
45,576
|
|
11/08/2025
|
3.00p
|
3.30p
|
2.70p
|
3.05p
|
144,328
|
|
08/08/2025
|
3.00p
|
3.16p
|
3.00p
|
3.00p
|
76,604
|
|
07/08/2025
|
3.00p
|
3.30p
|
2.70p
|
3.00p
|
62,597
|
|
06/08/2025
|
3.00p
|
3.30p
|
2.89p
|
3.00p
|
67,471
|
|
05/08/2025
|
3.00p
|
3.30p
|
2.70p
|
3.00p
|
309,398
|
|
04/08/2025
|
3.10p
|
3.30p
|
2.80p
|
3.30p
|
153,834
|
|
01/08/2025
|
3.10p
|
3.40p
|
2.84p
|
3.10p
|
89,947
|
|
31/07/2025
|
3.10p
|
3.40p
|
2.84p
|
3.00p
|
16,487
|
|
30/07/2025
|
3.10p
|
3.10p
|
2.80p
|
2.80p
|
53,884
|
|
29/07/2025
|
3.10p
|
3.40p
|
2.80p
|
3.10p
|
208,980
|
|
28/07/2025
|
3.10p
|
3.40p
|
2.94p
|
3.10p
|
117,187
|
|
25/07/2025
|
3.05p
|
3.05p
|
2.94p
|
3.05p
|
36,000
|
|
24/07/2025
|
3.05p
|
3.30p
|
2.80p
|
3.05p
|
4,743
|
|
23/07/2025
|
3.05p
|
3.20p
|
2.93p
|
3.05p
|
186,268
|
|
22/07/2025
|
3.05p
|
3.30p
|
2.80p
|
3.05p
|
639,866
|
|
21/07/2025
|
3.05p
|
3.30p
|
2.80p
|
2.94p
|
268,526
|
|
18/07/2025
|
3.05p
|
3.30p
|
2.80p
|
3.05p
|
200,845
|
|
17/07/2025
|
3.00p
|
3.30p
|
2.80p
|
3.05p
|
302,409
|
|
16/07/2025
|
2.75p
|
3.30p
|
2.60p
|
3.26p
|
2,002,836
|
|
15/07/2025
|
2.75p
|
2.75p
|
2.70p
|
2.75p
|
0
|
|
14/07/2025
|
2.75p
|
2.90p
|
2.60p
|
2.75p
|
100,330
|
|
11/07/2025
|
2.70p
|
2.90p
|
2.50p
|
2.75p
|
456,438
|
|
10/07/2025
|
2.65p
|
2.90p
|
2.50p
|
2.70p
|
279,421
|
|
09/07/2025
|
2.65p
|
2.78p
|
2.55p
|
2.65p
|
279,668
|
|
08/07/2025
|
2.75p
|
2.90p
|
2.50p
|
2.65p
|
1,218,440
|
|
07/07/2025
|
2.75p
|
2.85p
|
2.60p
|
2.75p
|
24,895
|
|
04/07/2025
|
2.75p
|
2.90p
|
2.60p
|
2.75p
|
56,974
|
|
03/07/2025
|
2.85p
|
2.96p
|
2.60p
|
2.75p
|
172,726
|
|
02/07/2025
|
2.85p
|
3.00p
|
2.72p
|
3.00p
|
192,956
|
|
01/07/2025
|
2.90p
|
3.00p
|
2.70p
|
2.85p
|
116,281
|
|
30/06/2025
|
2.90p
|
2.90p
|
2.80p
|
2.90p
|
23
|
|
27/06/2025
|
2.90p
|
3.00p
|
2.80p
|
2.90p
|
392,568
|
|
26/06/2025
|
2.90p
|
3.00p
|
2.80p
|
2.90p
|
4,484
|
|
25/06/2025
|
2.90p
|
3.06p
|
2.81p
|
2.90p
|
178,427
|
|
24/06/2025
|
3.05p
|
3.30p
|
2.80p
|
2.90p
|
212,305
|
|
23/06/2025
|
3.05p
|
3.30p
|
2.83p
|
3.05p
|
470,466
|
|
20/06/2025
|
3.05p
|
3.30p
|
2.80p
|
3.05p
|
150,651
|
|
19/06/2025
|
3.05p
|
3.34p
|
2.80p
|
3.30p
|
91,607
|
|
18/06/2025
|
3.05p
|
3.17p
|
3.05p
|
3.05p
|
131,256
|
|
17/06/2025
|
3.05p
|
3.15p
|
3.05p
|
3.05p
|
75,505
|
|
16/06/2025
|
3.15p
|
3.30p
|
2.80p
|
3.05p
|
119,766
|
|
13/06/2025
|
3.30p
|
3.47p
|
3.03p
|
3.15p
|
1,345,325
|
|
12/06/2025
|
3.30p
|
3.50p
|
3.10p
|
3.30p
|
16,325
|
|
11/06/2025
|
2.95p
|
3.50p
|
2.80p
|
3.30p
|
899,006
|
|
10/06/2025
|
2.90p
|
2.90p
|
2.80p
|
2.90p
|
4,201,196
|
|
09/06/2025
|
2.90p
|
2.95p
|
2.81p
|
2.90p
|
161,598
|
|
06/06/2025
|
2.95p
|
3.10p
|
2.80p
|
2.90p
|
198,015
|
|
05/06/2025
|
2.95p
|
3.10p
|
2.80p
|
3.00p
|
301,017
|
|
04/06/2025
|
2.95p
|
3.10p
|
2.83p
|
2.95p
|
791,327
|
|
03/06/2025
|
2.85p
|
3.10p
|
2.85p
|
2.95p
|
99,516
|
|
02/06/2025
|
2.85p
|
3.10p
|
2.83p
|
2.85p
|
1,157,581
|
|
30/05/2025
|
2.85p
|
3.10p
|
2.60p
|
2.85p
|
234,690
|
|
29/05/2025
|
2.70p
|
3.10p
|
2.66p
|
2.85p
|
1,185,403
|
|
28/05/2025
|
2.70p
|
2.90p
|
2.70p
|
2.75p
|
271,287
|
|
27/05/2025
|
2.65p
|
2.90p
|
2.65p
|
2.84p
|
275,263
|
|
26/05/2025
|
2.70p
|
2.74p
|
2.62p
|
2.70p
|
42,331
|
|
23/05/2025
|
2.70p
|
2.74p
|
2.62p
|
2.70p
|
42,331
|
|
22/05/2025
|
2.70p
|
2.90p
|
2.50p
|
2.70p
|
15,003
|
|
21/05/2025
|
2.70p
|
2.70p
|
2.62p
|
2.70p
|
60,000
|
|
20/05/2025
|
2.70p
|
2.90p
|
2.70p
|
2.70p
|
5
|
|
19/05/2025
|
2.70p
|
2.70p
|
2.62p
|
2.70p
|
132,040
|
|
16/05/2025
|
2.70p
|
2.70p
|
2.62p
|
2.70p
|
12,054
|
|
15/05/2025
|
2.70p
|
2.90p
|
2.50p
|
2.70p
|
248,455
|
|
14/05/2025
|
2.70p
|
2.90p
|
2.50p
|
2.70p
|
617
|
|
13/05/2025
|
2.70p
|
2.86p
|
2.50p
|
2.70p
|
166,713
|
|
12/05/2025
|
2.70p
|
2.86p
|
2.56p
|
2.70p
|
352,578
|
|
09/05/2025
|
2.65p
|
2.90p
|
2.40p
|
2.70p
|
66,192
|
|
08/05/2025
|
2.65p
|
2.90p
|
2.65p
|
2.65p
|
3,950
|
|
07/05/2025
|
2.65p
|
2.65p
|
2.40p
|
2.65p
|
111,650
|
|
06/05/2025
|
2.65p
|
2.90p
|
2.40p
|
2.65p
|
40,135
|
|
05/05/2025
|
2.65p
|
2.90p
|
2.40p
|
2.66p
|
1,283,629
|
|
02/05/2025
|
2.65p
|
2.90p
|
2.40p
|
2.66p
|
1,283,629
|
|
01/05/2025
|
2.65p
|
2.90p
|
2.40p
|
2.65p
|
6,551
|
|
30/04/2025
|
2.65p
|
2.75p
|
2.44p
|
2.65p
|
100,000
|
|
29/04/2025
|
2.65p
|
2.90p
|
2.42p
|
2.70p
|
604,227
|
|
28/04/2025
|
2.70p
|
2.90p
|
2.40p
|
2.65p
|
146,244
|
|
25/04/2025
|
2.70p
|
2.90p
|
2.70p
|
2.70p
|
19,219
|
|
24/04/2025
|
2.70p
|
2.90p
|
2.70p
|
2.70p
|
17,350
|
|
23/04/2025
|
2.70p
|
2.90p
|
2.64p
|
2.70p
|
203,903
|
|
22/04/2025
|
2.70p
|
2.90p
|
2.50p
|
2.70p
|
338,513
|
|
21/04/2025
|
2.70p
|
2.74p
|
2.70p
|
2.70p
|
0
|
|
18/04/2025
|
2.70p
|
2.74p
|
2.70p
|
2.70p
|
0
|
|
17/04/2025
|
2.70p
|
2.74p
|
2.70p
|
2.70p
|
0
|
|
16/04/2025
|
2.70p
|
2.90p
|
2.54p
|
2.70p
|
72,109
|
|
15/04/2025
|
2.70p
|
2.70p
|
2.54p
|
2.70p
|
10,000
|
|
14/04/2025
|
2.70p
|
2.90p
|
2.70p
|
2.70p
|
22,000
|
|
11/04/2025
|
2.70p
|
2.90p
|
2.52p
|
2.70p
|
142,384
|
|
10/04/2025
|
2.70p
|
2.90p
|
2.50p
|
2.70p
|
144,578
|
|
09/04/2025
|
2.70p
|
2.90p
|
2.50p
|
2.70p
|
560,597
|
|
08/04/2025
|
2.70p
|
2.90p
|
2.62p
|
2.70p
|
37,505
|
|
07/04/2025
|
2.70p
|
2.90p
|
2.50p
|
2.70p
|
290,243
|
|
04/04/2025
|
2.70p
|
2.70p
|
2.50p
|
2.70p
|
1,087,348
|
|
03/04/2025
|
2.65p
|
2.90p
|
2.50p
|
2.70p
|
692,355
|
|
02/04/2025
|
2.75p
|
2.90p
|
2.73p
|
2.75p
|
124,810
|
|
01/04/2025
|
2.75p
|
2.90p
|
2.71p
|
2.75p
|
441,534
|
|
31/03/2025
|
2.75p
|
2.90p
|
2.62p
|
2.85p
|
467,389
|
|
28/03/2025
|
2.65p
|
2.80p
|
2.50p
|
2.75p
|
943,664
|
|
27/03/2025
|
2.65p
|
2.80p
|
2.50p
|
2.65p
|
241,346
|
|
26/03/2025
|
2.50p
|
2.74p
|
2.50p
|
2.60p
|
1,173,153
|
|
25/03/2025
|
2.50p
|
2.60p
|
2.40p
|
2.50p
|
1,001,797
|
|
24/03/2025
|
2.15p
|
2.60p
|
2.15p
|
2.50p
|
3,458,875
|
|
21/03/2025
|
2.15p
|
2.30p
|
2.00p
|
2.15p
|
957,315
|
|
20/03/2025
|
2.00p
|
2.30p
|
1.80p
|
2.15p
|
1,461,984
|
|
19/03/2025
|
2.00p
|
2.00p
|
1.91p
|
2.00p
|
637,796
|
|
18/03/2025
|
1.70p
|
2.06p
|
1.60p
|
2.00p
|
1,629,704
|
|
17/03/2025
|
1.65p
|
1.80p
|
1.50p
|
1.70p
|
405,662
|
|
14/03/2025
|
1.65p
|
1.79p
|
1.62p
|
1.65p
|
889,388
|
|
13/03/2025
|
1.65p
|
1.80p
|
1.50p
|
1.65p
|
712
|
|
12/03/2025
|
1.65p
|
1.70p
|
1.65p
|
1.65p
|
123,529
|
|
11/03/2025
|
1.65p
|
1.72p
|
1.58p
|
1.65p
|
41,432
|
|
10/03/2025
|
1.65p
|
1.65p
|
1.62p
|
1.65p
|
45,000
|
|
07/03/2025
|
1.65p
|
1.80p
|
1.50p
|
1.65p
|
316,682
|