1. Share Prices

  2. Capital Metals PLC (CMET)

4.65p-0.25 (-5.10%)03 May 2024, 16:28
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
May 3, 20244.90p4.81p4.54p4.65p1,182,993
May 2, 20244.90p5.11p4.86p4.90p1,055,774
May 1, 20245.00p5.05p4.80p4.90p1,329,834
Apr 30, 20244.40p5.20p4.30p5.18p1,603,954
Apr 29, 20244.45p4.60p4.30p4.40p295,733
Apr 26, 20244.45p4.60p4.30p4.45p108,702
Apr 25, 20244.45p4.60p4.34p4.45p127,473
Apr 24, 20244.60p4.65p4.50p4.45p592,159
Apr 23, 20244.60p4.70p4.52p4.60p441,845
Apr 22, 20244.70p4.90p4.50p4.60p570,366
Apr 19, 20244.80p4.90p4.70p4.70p963,280
Apr 18, 20244.85p5.00p4.70p4.80p271,496
Apr 17, 20244.35p5.30p4.30p4.85p1,966,268
Apr 16, 20244.55p4.62p4.20p4.35p900,285
Apr 15, 20244.45p4.70p4.30p4.55p589,342
Apr 12, 20243.95p4.60p4.05p4.45p2,056,230
Apr 11, 20243.80p4.10p3.60p3.95p372,095
Apr 10, 20243.80p4.08p3.72p3.80p1,273,553
Apr 9, 20243.85p4.00p3.75p3.80p461,571
Apr 8, 20243.55p4.00p3.50p3.85p2,306,510
Apr 5, 20244.30p4.40p3.41p3.55p3,651,520
Apr 4, 20244.30p4.40p4.28p4.30p264,609
Apr 3, 20244.30p4.40p4.20p4.30p53,453
Apr 2, 20244.65p4.67p4.20p4.30p1,115,143
Mar 28, 20244.70p4.90p4.50p4.65p172,019
Mar 27, 20244.90p5.30p4.52p4.70p1,379,272
Mar 26, 20244.75p5.50p4.42p4.90p2,401,193
Mar 25, 20244.20p4.98p4.00p4.75p980,568
Mar 22, 20244.15p4.30p4.00p4.20p269,540
Mar 21, 20244.35p4.50p4.20p4.15p1,097,914
Mar 20, 20244.40p4.60p4.13p4.20p1,430,198
Mar 19, 20243.70p4.88p3.60p4.30p6,528,205
Mar 18, 20243.60p3.90p3.50p3.70p558,936
Mar 15, 20243.25p3.80p3.20p3.60p1,918,659
Mar 14, 20243.25p3.40p3.10p3.25p95,902
Mar 13, 20243.10p3.40p3.15p3.25p806,149
Mar 12, 20242.85p3.20p2.70p3.10p1,459,039
Mar 11, 20242.65p2.92p2.50p2.85p880,541
Mar 8, 20242.65p2.70p2.60p2.65p249,263
Mar 7, 20242.80p2.70p2.60p2.65p317,263
Mar 5, 20242.80p2.83p2.70p2.80p802
Mar 4, 20242.80p2.90p2.73p2.80p26,435
Mar 1, 20242.65p2.84p2.69p2.80p1,657,182
Feb 29, 20242.70p2.74p2.60p2.65p135,711
Feb 28, 20242.65p2.80p2.60p2.70p1,927,957
Feb 27, 20242.75p2.74p2.60p2.65p951,679
Feb 26, 20242.70p2.76p2.65p2.70p41,544
Feb 23, 20242.70p2.77p2.60p2.70p187,979
Feb 22, 20242.85p2.90p2.63p2.70p949,170
Feb 20, 20242.85p2.80p2.80p2.85p296
12345
Showing 1 to 50 of 244

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.