1. Share Prices

  2. Capital Metals PLC (CMET)

1.75p+0.00 (+0.00%)26 Jul 2024, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Capital Metals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 20241.75p1.80p1.70p1.75p546,685
Jul 25, 20241.75p1.71p1.70p1.75p512,900
Jul 24, 20241.70p1.75p1.70p1.75p416,793
Jul 23, 20241.70p1.80p1.61p1.70p138,629
Jul 22, 20241.70p1.80p1.60p1.70p1,130,899
Jul 19, 20241.60p1.78p1.50p1.70p748,740
Jul 18, 20241.70p1.83p1.60p1.83p1,122,789
Jul 17, 20241.70p1.80p1.64p1.70p81,535
Jul 16, 20241.70p1.80p1.60p1.70p561,121
Jul 15, 20241.75p1.80p1.64p1.70p1,727,738
Jul 12, 20241.75p1.71p1.71p1.75p45,201
Jul 11, 20241.70p1.80p1.60p1.75p1,036,025
Jul 10, 20241.88p2.10p1.66p1.70p1,920,427
Jul 9, 20241.90p2.00p1.66p1.70p1,646,148
Jul 8, 20241.85p2.00p1.75p1.90p1,086,088
Jul 5, 20241.60p1.90p1.63p1.80p4,935,414
Jul 4, 20241.60p1.70p1.50p1.60p1,798,618
Jul 3, 20242.05p2.04p1.50p1.64p12,346,558
Jul 2, 20241.55p2.40p1.50p2.05p20,719,466
Jul 1, 20241.65p1.85p1.55p1.55p4,624,524
Jun 28, 20241.65p1.74p1.54p1.63p8,430,877
Jun 27, 20242.30p2.50p1.45p1.65p45,729,473
Jun 26, 20243.55p3.70p2.20p2.30p3,837,161
Jun 25, 20243.50p3.70p3.37p3.55p146,584
Jun 24, 20243.80p3.84p3.35p3.50p1,230,156
Jun 21, 20243.80p3.73p3.73p3.80p250,322
Jun 20, 20243.75p3.80p3.73p3.80p418,484
Jun 19, 20243.80p3.87p3.70p3.75p313,440
Jun 18, 20243.95p4.00p3.72p3.80p570,645
Jun 17, 20244.00p3.99p3.90p3.95p223,491
Jun 14, 20244.00p3.98p3.92p4.00p121,236
Jun 13, 20244.00p3.98p3.90p4.00p2,676
Jun 12, 20244.00p4.10p3.98p4.10p241,411
Jun 11, 20244.20p4.30p3.91p4.00p681,542
Jun 10, 20244.15p4.30p3.80p4.15p2,285,342
Jun 7, 20243.85p4.20p3.80p4.15p789,376
Jun 6, 20243.85p4.00p3.70p3.85p844,042
Jun 5, 20244.25p4.30p3.69p3.85p2,120,802
Jun 4, 20244.50p4.53p4.10p4.25p3,020,611
Jun 3, 20244.40p4.60p4.42p4.50p1,143,552
May 31, 20244.40p4.50p4.30p4.40p271,762
May 30, 20244.30p4.70p4.24p4.40p1,144,386
May 29, 20244.70p4.80p4.21p4.30p2,193,481
May 28, 20244.70p4.80p4.60p4.70p131,519
May 24, 20245.15p5.07p4.60p4.70p1,303,129
May 23, 20245.15p5.16p5.16p5.15p118,162
May 22, 20245.10p5.30p5.00p5.15p798,293
May 21, 20245.10p5.20p5.00p5.10p25,204
May 20, 20245.35p5.50p5.07p5.10p733,699
May 17, 20245.15p5.45p5.00p5.35p1,810,400
12345
Showing 1 to 50 of 248

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.