1. Share Prices

  2. Capital Metals PLC (CMET)

1.80p+0.00 (+0.00%)20 Dec 2024, 12:40
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
Dec 20, 20241.80p1.73p1.70p1.80p26,471
Dec 19, 20241.80p1.90p1.70p1.80p71,320
Dec 18, 20241.80p1.90p1.90p1.80p263
Dec 17, 20241.90p2.00p1.70p1.80p378,122
Dec 16, 20241.90p2.00p1.80p1.90p135,480
Dec 13, 20241.90p1.92p1.81p1.90p415,400
Dec 12, 20241.90p2.00p1.80p1.90p353,303
Dec 11, 20241.90p2.00p1.81p1.90p33,510
Dec 10, 20241.90p2.00p1.81p1.90p454,535
Dec 9, 20241.90p2.00p1.81p1.90p476,753
Dec 6, 20242.10p2.20p1.82p1.90p1,703,389
Dec 5, 20242.10p2.27p2.00p2.10p645,848
Dec 4, 20241.75p2.20p1.70p2.10p3,019,628
Dec 3, 20241.85p2.00p1.60p1.75p1,730,385
Dec 2, 20241.85p2.40p1.78p1.85p4,260,969
Nov 29, 20241.60p1.64p1.52p1.60p78,703
Nov 28, 20241.60p1.70p1.50p1.60p1,786
Nov 27, 20241.60p1.51p1.51p1.60p2,051
Nov 26, 20241.60p1.64p1.52p1.60p303,173
Nov 25, 20241.60p1.70p1.50p1.60p838,924
Nov 22, 20241.65p1.63p1.60p1.60p580,946
Nov 21, 20241.65p1.66p1.60p1.65p330,719
Nov 20, 20241.65p1.61p1.60p1.65p100,020
Nov 19, 20241.65p1.70p1.60p1.65p148,073
Nov 18, 20241.65p1.61p1.61p1.65p60,000
Nov 14, 20241.70p1.70p1.60p1.65p867,036
Nov 13, 20241.45p1.82p1.40p1.59p2,366,798
Nov 12, 20241.45p1.50p1.43p1.45p751,228
Nov 11, 20241.60p1.64p1.40p1.50p1,833,416
Nov 8, 20241.70p1.80p1.52p1.60p13,126,449
Nov 7, 20241.75p1.76p1.70p1.70p217,701
Nov 6, 20241.75p1.79p1.70p1.75p14,398
Nov 5, 20241.85p2.00p1.67p1.75p857,788
Nov 4, 20241.90p1.90p1.80p1.85p163,647
Oct 31, 20241.90p1.93p1.80p1.90p627,630
Oct 30, 20242.00p2.00p1.82p1.90p751,651
Oct 29, 20242.00p2.10p1.93p2.00p124,916
Oct 28, 20242.05p2.05p1.90p2.00p261,157
Oct 25, 20242.05p2.14p1.93p2.05p833,094
Oct 24, 20242.05p2.05p2.05p2.05p312
Oct 22, 20242.05p2.05p2.05p2.05p65,073
Oct 21, 20242.05p2.20p1.90p2.05p53,121
Oct 18, 20241.75p2.20p1.70p2.05p1,880,640
Oct 17, 20241.75p1.77p1.72p1.75p68,943
Oct 16, 20241.75p1.77p1.72p1.75p202,427
Oct 15, 20241.75p1.80p1.71p1.75p370,078
Oct 14, 20241.90p1.89p1.72p1.75p710,372
Oct 11, 20241.90p2.00p1.81p1.90p41,593
Oct 10, 20241.95p1.91p1.90p1.90p327,391
Oct 8, 20241.95p2.00p1.90p1.95p57,920
12345
Showing 1 to 50 of 245

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.