Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Capital Metals plc (CMET.L)

Compare
1.6000
+0.0500
+(3.23%)
At close: February 21 at 4:15:07 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.55001.57001.40001.60001.6000361,065
Feb 20, 20251.55001.58501.45001.55001.5500216,185
Feb 19, 20251.50001.60001.43001.55001.5500417,123
Feb 18, 20251.50001.60001.43001.50001.50008,312
Feb 17, 20251.50001.60001.40001.50001.5000252,093
Feb 14, 20251.45001.49901.42001.50001.5000374,413
Feb 13, 20251.50001.60001.40001.45001.4500424,866
Feb 12, 20251.50001.60001.40001.50001.500025,014
Feb 11, 20251.50001.52501.52501.50001.500032,128
Feb 10, 20251.50001.60001.44001.50001.500010,006
Feb 7, 20251.45001.53301.43301.50001.5000340,000
Feb 6, 20251.55001.60001.31801.45001.4500661,264
Feb 5, 20251.65001.80001.50001.55001.5500493,818
Feb 4, 20251.55001.60001.52201.65001.6500249,943
Feb 3, 20251.55001.58001.50001.55001.550089,059
Jan 31, 20251.55001.50001.50001.55001.5500304
Jan 30, 20251.55001.55001.55001.55001.5500-
Jan 29, 20251.60001.62001.50001.55001.5500317,149
Jan 28, 20251.60001.57001.57001.60001.6000150,000
Jan 27, 20251.67501.60601.51001.60001.6000641,446
Jan 24, 20251.65001.67001.60001.67501.6750152,586
Jan 23, 20251.65001.70001.60101.65001.6500800,686
Jan 22, 20251.65001.70001.60001.65001.6500337,143
Jan 21, 20251.75001.90001.60001.65001.65002,530,326
Jan 20, 20251.75001.73501.73501.75001.750010,000
Jan 17, 20251.70001.80001.60001.75001.7500834,353
Jan 16, 20251.70001.80001.60001.70001.700032,807
Jan 15, 20251.70001.66601.66601.70001.700055,157
Jan 14, 20251.70001.79001.78701.70001.700058,761
Jan 13, 20251.70001.66001.66001.70001.70002,850
Jan 10, 20251.70001.64401.64401.70001.70008,445
Jan 9, 20251.70001.80001.79501.70001.700094,319
Jan 8, 20251.70001.80001.63601.70001.7000234,478
Jan 7, 20251.70001.79801.78001.70001.70008,287
Jan 6, 20251.70001.80001.66001.70001.7000107,857
Jan 3, 20251.70001.60001.60001.70001.7000312
Jan 2, 20251.70001.80001.60001.70001.7000184,158
Dec 31, 20241.70001.80001.71001.70001.700028,349
Dec 30, 20241.80001.90001.70001.70001.7000116,127
Dec 27, 20241.80001.84001.73001.80001.800034,329
Dec 24, 20241.80001.90001.84001.80001.80002,831
Dec 23, 20241.80001.73001.73001.80001.800029,133
Dec 20, 20241.80001.73001.70001.80001.800026,471
Dec 19, 20241.80001.90001.70001.80001.800071,320
Dec 18, 20241.80001.90001.90001.80001.8000263
Dec 17, 20241.90002.00001.70001.80001.8000378,122
Dec 16, 20241.90002.00001.80001.90001.9000135,480
Dec 13, 20241.90001.92001.80601.90001.9000415,400
Dec 12, 20241.90002.00001.80001.90001.9000353,303
Dec 11, 20241.90002.00001.81501.90001.900033,510
Dec 10, 20241.90002.00001.81501.90001.9000454,535
Dec 9, 20241.90002.00001.81501.90001.9000476,753
Dec 6, 20242.10002.20001.82001.90001.90001,703,389
Dec 5, 20242.10002.27002.00002.10002.1000645,848
Dec 4, 20241.75002.20001.70002.10002.10003,019,628
Dec 3, 20241.85002.00001.60401.75001.75001,730,385
Dec 2, 20241.85002.40001.78001.85001.85004,260,969
Nov 29, 20241.60001.63501.52001.60001.600078,703
Nov 28, 20241.60001.70001.50001.60001.60001,786
Nov 27, 20241.60001.51001.51001.60001.60002,051
Nov 26, 20241.60001.64001.52501.60001.6000303,173
Nov 25, 20241.60001.70001.50001.60001.6000838,924
Nov 22, 20241.65001.63001.60001.60001.6000580,946
Nov 21, 20241.65001.66001.60001.65001.6500330,719
Nov 20, 20241.65001.61001.60001.65001.6500100,020
Nov 19, 20241.65001.70001.60001.65001.6500148,073
Nov 18, 20241.65001.61501.61501.65001.650060,000
Nov 15, 20241.65001.65001.65001.65001.6500-
Nov 14, 20241.70001.70001.60001.65001.6500867,036
Nov 13, 20241.45001.82501.40001.59501.59502,366,798
Nov 12, 20241.45001.50001.43101.45001.4500751,228
Nov 11, 20241.60001.64001.40001.50001.50001,833,416
Nov 8, 20241.70001.80001.52001.60001.600013,126,449
Nov 7, 20241.75001.76501.70001.70001.7000217,701
Nov 6, 20241.75001.78801.70001.75001.750014,398
Nov 5, 20241.85002.00001.67001.75001.7500857,788
Nov 4, 20241.90001.89901.80201.85001.8500163,647
Nov 1, 20241.90001.90001.90001.90001.9000-
Oct 31, 20241.90001.93001.80401.90001.9000627,630
Oct 30, 20242.00002.00001.82001.90001.9000751,651
Oct 29, 20242.00002.10001.92702.00002.0000124,916
Oct 28, 20242.05002.05001.90002.00002.0000261,157
Oct 25, 20242.05002.14001.92502.05002.0500833,094
Oct 24, 20242.05002.20002.20002.05002.0500312
Oct 23, 20242.05002.05002.05002.05002.0500-
Oct 22, 20242.05002.05002.05002.05002.050065,073
Oct 21, 20242.05002.20001.90002.05002.050053,121
Oct 18, 20241.75002.20001.70002.05002.05001,880,640
Oct 17, 20241.75001.77001.71601.75001.750068,943
Oct 16, 20241.75001.77001.71601.75001.7500202,427
Oct 15, 20241.75001.80001.71201.75001.7500370,078
Oct 14, 20241.90001.89001.71501.75001.7500710,372
Oct 11, 20241.90002.00001.81001.90001.900041,593
Oct 10, 20241.95001.90601.90001.90001.9000327,391
Oct 9, 20241.95001.95001.95001.95001.9500-
Oct 8, 20241.95002.00001.90001.95001.950057,920
Oct 7, 20242.15002.20001.91001.95001.9500348,415
Oct 4, 20242.30002.30002.00002.15002.1500703,636
Oct 3, 20242.45002.60002.20002.30002.30001,719,064
Oct 2, 20242.20002.70002.10002.35002.35006,453,846
Oct 1, 20241.70002.30001.72002.06002.06004,164,391
Sep 30, 20241.60001.80001.60001.70001.7000959,472
Sep 27, 20241.60001.62501.50001.60001.600042,182
Sep 26, 20241.60001.70001.50401.60001.600046,860
Sep 25, 20241.60001.63001.53001.60001.600077,748
Sep 24, 20241.60001.70001.50001.60001.60002,236
Sep 23, 20241.60001.60001.60001.60001.6000-
Sep 20, 20241.60001.70001.52201.60001.6000442,875
Sep 19, 20241.60001.70001.50001.60001.6000266,041
Sep 18, 20241.60001.53001.53001.60001.600075,000
Sep 17, 20241.60001.70001.50001.60001.600041,866
Sep 16, 20241.60001.70001.53001.60001.6000100,411
Sep 13, 20241.60001.50001.50001.60001.60001,052
Sep 12, 20241.60001.50001.50001.60001.6000352
Sep 11, 20241.60001.70001.50001.60001.60001,231
Sep 10, 20241.60001.60001.60001.60001.6000-
Sep 9, 20241.60001.53001.53001.60001.60005,500
Sep 6, 20241.60001.70001.50001.60001.6000134,602
Sep 5, 20241.65001.70001.52001.60001.6000434,778
Sep 4, 20241.65001.67501.67501.65001.65004,537
Sep 3, 20241.65001.70001.66001.65001.650061,127
Sep 2, 20241.65001.68901.60501.65001.6500168,867
Aug 30, 20241.60001.70001.50001.65001.65001,025,113
Aug 29, 20241.60001.70001.70001.60001.6000100
Aug 28, 20241.50001.64001.55601.60001.6000631,361
Aug 27, 20241.60001.60001.40001.50001.500065,099
Aug 23, 20241.60001.55001.40001.60001.6000684,200
Aug 22, 20241.60001.80001.40001.60001.6000984,184
Aug 21, 20241.60001.64501.53601.60001.6000105,313
Aug 20, 20241.60001.67001.43001.60001.6000125,414
Aug 19, 20241.60001.66001.51601.60001.600064,771
Aug 16, 20241.60001.67001.46301.60001.60001,828,260
Aug 15, 20241.80001.83501.37501.55001.55004,968,277
Aug 14, 20241.75001.90001.70001.80001.8000209,653
Aug 13, 20241.75001.90001.70001.75001.7500927,124
Aug 12, 20241.65001.86401.50001.57001.5700445,235
Aug 9, 20241.65001.65001.65001.65001.6500-
Aug 8, 20241.65001.80001.57501.65001.650088,528
Aug 7, 20241.65001.72501.72501.65001.6500180,000
Aug 6, 20241.65001.71001.52201.65001.6500195,675
Aug 5, 20241.80001.90001.50001.65001.65001,115,982
Aug 2, 20241.75001.77001.71201.75001.7500392,090
Aug 1, 20241.75001.80001.70001.75001.7500214,539
Jul 31, 20241.75001.80001.70001.75001.7500166,610
Jul 30, 20241.70001.87501.60001.75001.75003,368,651
Jul 29, 20241.75001.80001.61001.70001.7000791,919
Jul 26, 20241.75001.80001.70001.75001.7500546,685
Jul 25, 20241.75001.70501.70001.75001.7500512,900
Jul 24, 20241.70001.75001.70001.75001.7500416,793
Jul 23, 20241.70001.80001.60701.70001.7000138,629
Jul 22, 20241.70001.80001.60001.70001.70001,130,899
Jul 19, 20241.60001.78001.50001.70001.7000748,740
Jul 18, 20241.70001.83501.60001.83501.83501,122,789
Jul 17, 20241.70001.80001.64001.70001.700081,535
Jul 16, 20241.70001.80001.60001.70001.7000561,121
Jul 15, 20241.75001.80001.63601.70001.70001,727,738
Jul 12, 20241.75001.71201.71201.75001.750045,201
Jul 11, 20241.70001.80001.60001.75001.75001,036,025
Jul 10, 20241.87502.10001.65501.70001.70001,920,427
Jul 9, 20241.90002.00001.66001.70001.70001,646,148
Jul 8, 20241.85002.00001.75001.90001.90001,086,088
Jul 5, 20241.60001.90001.62701.80001.80004,935,414
Jul 4, 20241.60001.70001.50001.60001.60001,798,618
Jul 3, 20242.05002.04001.50001.64001.640012,346,558
Jul 2, 20241.55002.39601.50002.05002.050020,719,466
Jul 1, 20241.65001.85001.55001.55001.55004,624,524
Jun 28, 20241.65001.73501.53701.63001.63008,430,877
Jun 27, 20242.30002.50001.45001.65001.650045,729,473
Jun 26, 20243.55003.70002.20002.30002.30003,837,161
Jun 25, 20243.50003.70003.36603.55003.5500146,584
Jun 24, 20243.80003.84003.35003.50003.50001,230,156
Jun 21, 20243.80003.73503.73303.80003.8000250,322
Jun 20, 20243.75003.80003.73303.80003.8000418,484
Jun 19, 20243.80003.87003.70003.75003.7500313,440
Jun 18, 20243.95004.00003.71503.80003.8000570,645
Jun 17, 20244.00003.98803.90003.95003.9500223,491
Jun 14, 20244.00003.98503.91604.00004.0000121,236
Jun 13, 20244.00003.98503.90004.00004.00002,676
Jun 12, 20244.00004.10003.98004.10004.1000241,411
Jun 11, 20244.20004.30003.91004.00004.0000681,542
Jun 10, 20244.15004.30003.80004.15004.15002,285,342
Jun 7, 20243.85004.20003.80004.15004.1500789,376
Jun 6, 20243.85004.00003.70003.85003.8500844,042
Jun 5, 20244.25004.30003.68803.85003.85002,120,802
Jun 4, 20244.50004.53004.10004.25004.25003,020,611
Jun 3, 20244.40004.60004.42204.50004.50001,143,552
May 31, 20244.40004.50004.30004.40004.4000271,762
May 30, 20244.30004.70004.24204.40004.40001,144,386
May 29, 20244.70004.80004.21004.30004.30002,193,481
May 28, 20244.70004.80004.60204.70004.7000131,519
May 24, 20245.15005.07104.60004.70004.70001,303,129
May 23, 20245.15005.16005.16005.15005.1500118,162
May 22, 20245.10005.30005.00005.15005.1500798,293
May 21, 20245.10005.20005.00005.10005.100025,204
May 20, 20245.35005.50005.06605.10005.1000733,699
May 17, 20245.15005.45005.00005.35005.35001,810,400
May 16, 20245.15005.22005.00005.15005.1500446,455
May 15, 20245.40005.60005.11005.15005.15001,984,101
May 14, 20245.25006.00004.77005.40005.40006,991,876
May 13, 20245.10005.50005.00005.20005.20002,403,287
May 10, 20244.65005.20004.58005.10005.10001,529,153
May 9, 20244.65004.80004.59004.65004.650022,102
May 8, 20244.65004.71904.58004.65004.650014,618
May 7, 20244.65004.80004.50004.65004.6500259,670
May 3, 20244.90004.80604.53604.65004.65001,182,993
May 2, 20244.90005.11004.85504.90004.90001,055,774
May 1, 20245.00005.05004.80004.90004.90001,329,834
Apr 30, 20244.40005.20004.30005.18005.18001,603,954
Apr 29, 20244.45004.60004.30004.40004.4000295,733
Apr 26, 20244.45004.60004.30004.45004.4500108,702
Apr 25, 20244.45004.60004.34004.45004.4500127,473
Apr 24, 20244.60004.65004.50004.45004.4500592,159
Apr 23, 20244.60004.70004.52004.60004.6000441,845
Apr 22, 20244.70004.90004.50004.60004.6000570,366
Apr 19, 20244.80004.90004.70004.70004.7000963,280
Apr 18, 20244.85005.00004.70004.80004.8000271,496
Apr 17, 20244.35005.30004.30004.85004.85001,966,268
Apr 16, 20244.55004.62504.20004.35004.3500900,285
Apr 15, 20244.45004.70004.30004.55004.5500589,342
Apr 12, 20243.95004.60004.05004.45004.45002,056,230
Apr 11, 20243.80004.10003.60003.95003.9500372,095
Apr 10, 20243.80004.08003.72003.80003.80001,273,553
Apr 9, 20243.85003.99503.75003.80003.8000461,571
Apr 8, 20243.55004.00003.50003.85003.85002,306,510
Apr 5, 20244.30004.40003.41203.55003.55003,651,520
Apr 4, 20244.30004.40004.27804.30004.3000264,609
Apr 3, 20244.30004.40004.20004.30004.300053,453
Apr 2, 20244.65004.67004.20004.30004.30001,115,143
Mar 28, 20244.70004.90004.50004.65004.6500172,019
Mar 27, 20244.90005.30004.52004.70004.70001,379,272
Mar 26, 20244.75005.50004.42004.90004.90002,401,193
Mar 25, 20244.20004.98004.00004.75004.7500980,568
Mar 22, 20244.15004.30004.00004.20004.2000269,540
Mar 21, 20244.35004.50004.20004.15004.15001,097,914
Mar 20, 20244.40004.60004.13004.20004.20001,430,198
Mar 19, 20243.70004.88003.60004.30004.30006,528,205
Mar 18, 20243.60003.90003.50003.70003.7000558,936
Mar 15, 20243.25003.80003.20003.60003.60001,918,659
Mar 14, 20243.25003.40003.10003.25003.250095,902
Mar 13, 20243.10003.40003.15503.25003.2500806,149
Mar 12, 20242.85003.20002.70003.10003.10001,459,039
Mar 11, 20242.65002.92002.50002.85002.8500880,541
Mar 8, 20242.65002.70002.60002.65002.6500249,263
Mar 7, 20242.80002.70002.60002.65002.6500317,263
Mar 6, 20242.80002.80002.80002.80002.8000-
Mar 5, 20242.80002.82502.70002.80002.8000802
Mar 4, 20242.80002.90002.72502.80002.800026,435
Mar 1, 20242.65002.84002.69002.80002.80001,657,182
Feb 29, 20242.70002.74002.60002.65002.6500135,711
Feb 28, 20242.65002.80002.60002.70002.70001,927,957
Feb 27, 20242.75002.74002.60002.65002.6500951,679
Feb 26, 20242.70002.76502.65502.70002.700041,544
Feb 23, 20242.70002.77502.60002.70002.7000187,979
Feb 22, 20242.85002.90002.62502.70002.7000949,170
Feb 21, 20242.85002.85002.85002.85002.8500-

Related Tickers

DM1.AX Desert Metals Limited
0.0200
-4.76%
 
SVML.L Sovereign Metals Limited
41.50
+1.22%
 
ARCM.L Arc Minerals Limited
1.5250
0.00%
 
RBW.L Rainbow Rare Earths Limited
12.13
0.00%
 
BHP.L BHP Group Limited
2,059.00
+0.05%
 
AAL.L Anglo American plc
2,440.00
+0.45%