Shares Magazine
2.66p+0.01 (+0.38%)02 May 2025, 16:35
Capital Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 2.65p | 2.90p | 2.40p | 2.66p | 1,283,629 |
| May 1, 2025 | 2.65p | 2.90p | 2.40p | 2.65p | 6,550 |
| Apr 30, 2025 | 2.65p | 2.75p | 2.44p | 2.65p | 100,000 |
| Apr 29, 2025 | 2.65p | 2.90p | 2.42p | 2.70p | 604,227 |
| Apr 28, 2025 | 2.70p | 2.90p | 2.40p | 2.65p | 146,243 |
| Apr 25, 2025 | 2.70p | 2.90p | 2.70p | 2.70p | 19,218 |
| Apr 24, 2025 | 2.70p | 2.90p | 2.70p | 2.70p | 17,350 |
| Apr 23, 2025 | 2.70p | 2.90p | 2.64p | 2.70p | 203,903 |
| Apr 22, 2025 | 2.70p | 2.90p | 2.50p | 2.70p | 338,513 |
| Apr 16, 2025 | 2.70p | 2.90p | 2.54p | 2.70p | 72,109 |
| Apr 15, 2025 | 2.70p | 2.54p | 2.54p | 2.70p | 10,000 |
| Apr 14, 2025 | 2.70p | 2.90p | 2.90p | 2.70p | 22,000 |
| Apr 11, 2025 | 2.70p | 2.90p | 2.52p | 2.70p | 142,383 |
| Apr 10, 2025 | 2.70p | 2.90p | 2.50p | 2.70p | 144,579 |
| Apr 9, 2025 | 2.70p | 2.90p | 2.50p | 2.70p | 560,597 |
| Apr 8, 2025 | 2.70p | 2.90p | 2.62p | 2.70p | 37,505 |
| Apr 7, 2025 | 2.70p | 2.90p | 2.50p | 2.70p | 290,242 |
| Apr 4, 2025 | 2.70p | 2.70p | 2.50p | 2.70p | 1,087,348 |
| Apr 3, 2025 | 2.65p | 2.90p | 2.50p | 2.70p | 692,355 |
| Apr 2, 2025 | 2.75p | 2.90p | 2.73p | 2.75p | 124,810 |
| Apr 1, 2025 | 2.75p | 2.90p | 2.71p | 2.75p | 441,534 |
| Mar 31, 2025 | 2.75p | 2.90p | 2.62p | 2.85p | 467,389 |
| Mar 28, 2025 | 2.65p | 2.80p | 2.50p | 2.75p | 943,664 |
| Mar 27, 2025 | 2.65p | 2.80p | 2.50p | 2.65p | 241,345 |
| Mar 26, 2025 | 2.50p | 2.74p | 2.50p | 2.60p | 1,523,152 |
| Mar 25, 2025 | 2.50p | 2.60p | 2.40p | 2.50p | 1,501,797 |
| Mar 24, 2025 | 2.15p | 2.60p | 2.17p | 2.50p | 3,458,875 |
| Mar 21, 2025 | 2.15p | 2.30p | 2.00p | 2.15p | 957,315 |
| Mar 20, 2025 | 2.00p | 2.30p | 1.80p | 2.15p | 1,461,984 |
| Mar 19, 2025 | 2.00p | 2.00p | 1.91p | 2.00p | 637,796 |
| Mar 18, 2025 | 1.70p | 2.06p | 1.60p | 2.00p | 1,629,703 |
| Mar 17, 2025 | 1.65p | 1.80p | 1.50p | 1.70p | 405,662 |
| Mar 14, 2025 | 1.65p | 1.79p | 1.62p | 1.65p | 889,388 |
| Mar 13, 2025 | 1.65p | 1.80p | 1.50p | 1.65p | 711 |
| Mar 12, 2025 | 1.65p | 1.70p | 1.70p | 1.65p | 123,529 |
| Mar 11, 2025 | 1.65p | 1.72p | 1.58p | 1.65p | 41,432 |
| Mar 10, 2025 | 1.65p | 1.62p | 1.62p | 1.65p | 45,000 |
| Mar 7, 2025 | 1.65p | 1.80p | 1.50p | 1.65p | 316,682 |
| Mar 6, 2025 | 1.60p | 1.80p | 1.40p | 1.65p | 665,095 |
| Mar 5, 2025 | 1.55p | 1.80p | 1.40p | 1.60p | 750,555 |
| Mar 4, 2025 | 1.55p | 1.60p | 1.51p | 1.60p | 576,802 |
| Mar 3, 2025 | 1.55p | 1.70p | 1.48p | 1.55p | 74,151 |
| Feb 26, 2025 | 1.60p | 1.68p | 1.53p | 1.55p | 422,406 |
| Feb 25, 2025 | 1.60p | 1.70p | 1.59p | 1.60p | 347,473 |
| Feb 24, 2025 | 1.60p | 1.56p | 1.56p | 1.60p | 307,692 |
| Feb 21, 2025 | 1.55p | 1.57p | 1.40p | 1.60p | 361,065 |
| Feb 20, 2025 | 1.55p | 1.58p | 1.45p | 1.55p | 216,185 |
| Feb 19, 2025 | 1.50p | 1.60p | 1.43p | 1.55p | 417,123 |
| Feb 18, 2025 | 1.50p | 1.60p | 1.43p | 1.50p | 8,312 |
| Feb 17, 2025 | 1.50p | 1.60p | 1.40p | 1.50p | 252,093 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.