Capital Metals
(CMET)
Sector: Food Producers
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
5.15p
|
5.15p
|
4.60p
|
4.70p
|
1,303,129
|
|
23/05/2024
|
5.15p
|
5.16p
|
5.15p
|
5.15p
|
118,162
|
|
22/05/2024
|
5.10p
|
5.30p
|
5.00p
|
5.15p
|
798,293
|
|
21/05/2024
|
5.10p
|
5.20p
|
5.00p
|
5.10p
|
25,204
|
|
20/05/2024
|
5.35p
|
5.50p
|
5.07p
|
5.10p
|
733,699
|
|
17/05/2024
|
5.15p
|
5.45p
|
5.00p
|
5.35p
|
1,510,400
|
|
16/05/2024
|
5.15p
|
5.22p
|
5.00p
|
5.15p
|
446,455
|
|
15/05/2024
|
5.40p
|
5.60p
|
5.11p
|
5.15p
|
1,984,101
|
|
14/05/2024
|
5.25p
|
6.00p
|
4.77p
|
5.40p
|
6,991,876
|
|
13/05/2024
|
5.10p
|
5.50p
|
5.00p
|
5.20p
|
2,403,287
|
|
10/05/2024
|
4.65p
|
5.20p
|
4.58p
|
5.10p
|
1,336,543
|