Capital Metals
(CMET)
Sector: Food Producers
Historic Prices - up to 10 years
|
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
|
|
06/03/2025
|
1.60p
|
1.80p
|
1.40p
|
1.65p
|
665,095
|
|
05/03/2025
|
1.55p
|
1.80p
|
1.40p
|
1.60p
|
750,555
|
|
04/03/2025
|
1.55p
|
1.60p
|
1.51p
|
1.60p
|
576,802
|
|
03/03/2025
|
1.55p
|
1.70p
|
1.48p
|
1.55p
|
74,151
|
|
28/02/2025
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
0
|
|
27/02/2025
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
0
|
|
26/02/2025
|
1.60p
|
1.68p
|
1.53p
|
1.55p
|
422,406
|
|
25/02/2025
|
1.60p
|
1.70p
|
1.59p
|
1.60p
|
347,473
|
|
24/02/2025
|
1.60p
|
1.60p
|
1.56p
|
1.60p
|
307,692
|
|
21/02/2025
|
1.55p
|
1.60p
|
1.40p
|
1.60p
|
361,065
|
|
20/02/2025
|
1.55p
|
1.59p
|
1.45p
|
1.55p
|
216,185
|
|
19/02/2025
|
1.50p
|
1.60p
|
1.43p
|
1.55p
|
417,123
|
|
18/02/2025
|
1.50p
|
1.60p
|
1.43p
|
1.50p
|
8,312
|
|
17/02/2025
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
252,093
|
|
14/02/2025
|
1.45p
|
1.50p
|
1.42p
|
1.50p
|
374,413
|
|
13/02/2025
|
1.50p
|
1.60p
|
1.40p
|
1.45p
|
424,866
|
|
12/02/2025
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
25,014
|
|
11/02/2025
|
1.50p
|
1.53p
|
1.50p
|
1.50p
|
32,128
|
|
10/02/2025
|
1.50p
|
1.60p
|
1.44p
|
1.50p
|
10,006
|
|
07/02/2025
|
1.45p
|
1.53p
|
1.43p
|
1.50p
|
340,000
|
|
06/02/2025
|
1.55p
|
1.60p
|
1.32p
|
1.55p
|
661,264
|
|
05/02/2025
|
1.65p
|
1.80p
|
1.50p
|
1.55p
|
493,818
|
|
04/02/2025
|
1.55p
|
1.65p
|
1.52p
|
1.65p
|
249,943
|
|
03/02/2025
|
1.55p
|
1.58p
|
1.50p
|
1.55p
|
89,059
|
|
31/01/2025
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
304
|
|
30/01/2025
|
1.55p
|
1.55p
|
1.53p
|
1.55p
|
0
|
|
29/01/2025
|
1.60p
|
1.62p
|
1.50p
|
1.55p
|
317,149
|
|
28/01/2025
|
1.60p
|
1.60p
|
1.57p
|
1.60p
|
150,000
|
|
27/01/2025
|
1.68p
|
1.68p
|
1.51p
|
1.60p
|
641,446
|
|
24/01/2025
|
1.65p
|
1.68p
|
1.60p
|
1.68p
|
152,586
|
|
23/01/2025
|
1.65p
|
1.70p
|
1.60p
|
1.65p
|
800,686
|
|
22/01/2025
|
1.65p
|
1.70p
|
1.60p
|
1.65p
|
337,143
|
|
21/01/2025
|
1.75p
|
1.90p
|
1.60p
|
1.65p
|
2,530,326
|
|
20/01/2025
|
1.75p
|
1.75p
|
1.74p
|
1.75p
|
10,000
|
|
17/01/2025
|
1.70p
|
1.80p
|
1.60p
|
1.75p
|
834,353
|
|
16/01/2025
|
1.70p
|
1.80p
|
1.60p
|
1.70p
|
32,807
|
|
15/01/2025
|
1.70p
|
1.70p
|
1.67p
|
1.70p
|
55,157
|
|
14/01/2025
|
1.70p
|
1.79p
|
1.70p
|
1.70p
|
58,761
|
|
13/01/2025
|
1.70p
|
1.70p
|
1.66p
|
1.70p
|
2,850
|
|
10/01/2025
|
1.70p
|
1.70p
|
1.64p
|
1.70p
|
8,445
|
|
09/01/2025
|
1.70p
|
1.80p
|
1.70p
|
1.70p
|
94,319
|
|
08/01/2025
|
1.70p
|
1.80p
|
1.64p
|
1.70p
|
234,478
|
|
07/01/2025
|
1.70p
|
1.80p
|
1.70p
|
1.70p
|
8,287
|
|
06/01/2025
|
1.70p
|
1.80p
|
1.66p
|
1.70p
|
107,857
|
|
03/01/2025
|
1.70p
|
1.70p
|
1.60p
|
1.70p
|
312
|
|
02/01/2025
|
1.70p
|
1.80p
|
1.60p
|
1.70p
|
184,158
|
|
01/01/2025
|
1.70p
|
1.80p
|
1.70p
|
1.70p
|
28,349
|
|
31/12/2024
|
1.70p
|
1.80p
|
1.70p
|
1.70p
|
28,349
|
|
30/12/2024
|
1.80p
|
1.90p
|
1.70p
|
1.70p
|
116,127
|
|
27/12/2024
|
1.80p
|
1.84p
|
1.73p
|
1.80p
|
34,329
|
|
26/12/2024
|
1.80p
|
1.90p
|
1.80p
|
1.80p
|
2,831
|
|
25/12/2024
|
1.80p
|
1.90p
|
1.80p
|
1.80p
|
2,831
|
|
24/12/2024
|
1.80p
|
1.90p
|
1.80p
|
1.80p
|
2,831
|
|
23/12/2024
|
1.80p
|
1.80p
|
1.73p
|
1.80p
|
29,133
|
|
20/12/2024
|
1.80p
|
1.80p
|
1.70p
|
1.80p
|
26,471
|
|
19/12/2024
|
1.80p
|
1.90p
|
1.70p
|
1.80p
|
71,320
|
|
18/12/2024
|
1.80p
|
1.90p
|
1.80p
|
1.80p
|
263
|
|
17/12/2024
|
1.90p
|
2.00p
|
1.70p
|
1.90p
|
378,122
|
|
16/12/2024
|
1.90p
|
2.00p
|
1.80p
|
1.90p
|
135,480
|
|
13/12/2024
|
1.90p
|
1.92p
|
1.81p
|
1.90p
|
415,400
|
|
12/12/2024
|
1.90p
|
2.00p
|
1.80p
|
1.90p
|
353,303
|
|
11/12/2024
|
1.90p
|
2.00p
|
1.82p
|
1.90p
|
33,510
|
|
10/12/2024
|
1.90p
|
2.00p
|
1.82p
|
1.90p
|
454,535
|
|
09/12/2024
|
1.90p
|
2.00p
|
1.82p
|
1.90p
|
476,753
|
|
06/12/2024
|
2.10p
|
2.20p
|
1.82p
|
1.90p
|
1,703,389
|
|
05/12/2024
|
2.10p
|
2.27p
|
2.00p
|
2.10p
|
645,848
|
|
04/12/2024
|
1.75p
|
2.20p
|
1.70p
|
2.10p
|
3,019,628
|
|
03/12/2024
|
1.85p
|
2.00p
|
1.60p
|
1.75p
|
1,730,385
|
|
02/12/2024
|
1.85p
|
2.40p
|
1.78p
|
1.85p
|
4,260,969
|
|
29/11/2024
|
1.60p
|
1.64p
|
1.52p
|
1.60p
|
78,703
|
|
28/11/2024
|
1.60p
|
1.70p
|
1.50p
|
1.60p
|
1,786
|
|
27/11/2024
|
1.60p
|
1.60p
|
1.51p
|
1.60p
|
2,051
|
|
26/11/2024
|
1.60p
|
1.64p
|
1.53p
|
1.60p
|
303,173
|
|
25/11/2024
|
1.60p
|
1.70p
|
1.50p
|
1.60p
|
838,924
|
|
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
|