Capital Metals plc (CMET.L) LSE

3.70

+0(+0.00%)

Updated at September 08 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.73.73.73.93.52614,299
September 04, 20253.153.73.73.8533.88M
September 03, 20253.153.153.153.32.94695,819
September 02, 20253.23.153.143.33835,283
September 01, 202533.13.13.23304,168
August 29, 20253.063.13.13.2390,198
August 28, 20253.23.13.13.23.064,241
August 27, 20252.93.13.13.22.9761,731
August 26, 20253.033.053.053.22.88499,265
August 22, 20253.13.053.053.22.91.49M
August 21, 20252.983.053.053.22.9835,621
August 20, 20252.983.263.263.262.97323,582
August 19, 20252.89333.22.81.18M
August 18, 20252.9333.072.9150,385
August 15, 20252.93333.32.9381,736
August 14, 20252.83.053.053.32.8129,564
August 13, 20253.33.053.053.33.055,868
August 12, 20252.933.053.053.12.849,576
August 11, 20253.153.053.053.32.7207,508
August 08, 20253.12333.16381,350
August 07, 20253.14333.32.765,097
August 06, 20252.89333.32.8995,163
August 05, 20253.05333.32.7329,398
August 04, 20252.823.33.33.32.8153,834
August 01, 20253.193.13.13.42.84134,947
July 31, 20252.84333.42.8271,525
July 30, 20252.82.82.832.875,884
July 29, 20252.953.13.13.42.8209,068
July 28, 20253.373.13.13.42.94117,187
July 25, 20252.943.053.053.052.9472,000
July 24, 20252.83.053.053.32.84,746
July 23, 20252.933.053.053.22.93201,768
July 22, 20252.83.053.053.32.8639,866
July 21, 20253.32.942.943.32.8268,527
July 18, 20253.133.053.053.32.8373,565
July 17, 20253.23.053.053.32.8428,591
July 16, 20252.63.263.263.32.62M
July 15, 20252.752.752.752.752.750
July 14, 20252.92.752.752.92.6100,557
July 11, 20252.52.752.752.92.51.21M
July 10, 20252.82.72.72.92.5779,421
July 09, 20252.552.652.652.782.55279,668
July 08, 20252.622.652.652.92.51.22M
July 07, 20252.852.752.752.852.624,895
July 04, 20252.632.752.752.92.657,141
July 03, 20252.892.752.752.962.6202,726
July 02, 20252.923332.72201,027
July 01, 20252.82.852.8532.7147,870
June 30, 20252.82.92.92.92.846
June 27, 20252.812.92.932.8392,568
June 26, 202532.92.932.85,415
June 25, 20252.822.92.93.062.81183,105
June 24, 20252.832.92.93.32.8212,305
June 23, 20253.123.053.053.32.83475,989
June 20, 20253.33.053.053.32.8153,223
June 19, 20253.33.33.33.342.891,607
June 18, 20253.173.053.053.173.05221,256
June 17, 20253.153.053.053.153.0575,505
June 16, 202533.053.053.32.8119,766
June 13, 20253.153.153.153.473.031.38M