UK markets open in 33 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,777.70 +266.01 (+1.61%) CRUDE OIL
83.02 +0.17 (+0.21%) GOLD FUTURES
2,320.80 -25.60 (-1.09%) DOW
38,239.98 +253.58 (+0.67%) Bitcoin GBP
53,986.02 +225.20 (+0.42%)
Capital Metals plc (CMET.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:30PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 4.7000 | 4.9000 | 4.5000 | 4.6000 | 4.6000 | 570,366 |
| 19 Apr 2024 | 4.8000 | 4.9000 | 4.7000 | 4.7000 | 4.7000 | 963,280 |
| 18 Apr 2024 | 4.8500 | 5.0000 | 4.7000 | 4.8000 | 4.8000 | 271,496 |
| 17 Apr 2024 | 4.3500 | 5.3000 | 4.3000 | 4.8500 | 4.8500 | 1,966,268 |
| 16 Apr 2024 | 4.5500 | 4.6250 | 4.2000 | 4.3500 | 4.3500 | 900,285 |
| 15 Apr 2024 | 4.4500 | 4.7000 | 4.3000 | 4.5500 | 4.5500 | 589,342 |
| 12 Apr 2024 | 3.9500 | 4.6000 | 4.0500 | 4.4500 | 4.4500 | 2,056,230 |
| 11 Apr 2024 | 3.8000 | 4.1000 | 3.6000 | 3.9500 | 3.9500 | 372,095 |
| 10 Apr 2024 | 3.8000 | 4.0800 | 3.7200 | 3.8000 | 3.8000 | 1,273,553 |
| 09 Apr 2024 | 3.8500 | 3.9950 | 3.7500 | 3.8000 | 3.8000 | 461,571 |
| 08 Apr 2024 | 3.5500 | 4.0000 | 3.5000 | 3.8500 | 3.8500 | 2,306,510 |
| 05 Apr 2024 | 4.3000 | 4.4000 | 3.4120 | 3.5500 | 3.5500 | 3,651,520 |
| 04 Apr 2024 | 4.3000 | 4.4000 | 4.2780 | 4.3000 | 4.3000 | 264,609 |
| 03 Apr 2024 | 4.3000 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 53,453 |
| 02 Apr 2024 | 4.6500 | 4.6700 | 4.2000 | 4.3000 | 4.3000 | 1,115,143 |
| 28 Mar 2024 | 4.7000 | 4.9000 | 4.5000 | 4.6500 | 4.6500 | 172,019 |
| 27 Mar 2024 | 4.9000 | 5.3000 | 4.5200 | 4.7000 | 4.7000 | 1,379,272 |
| 26 Mar 2024 | 4.7500 | 5.5000 | 4.4200 | 4.9000 | 4.9000 | 2,401,193 |
| 25 Mar 2024 | 4.2000 | 4.9800 | 4.0000 | 4.7500 | 4.7500 | 980,568 |
| 22 Mar 2024 | 4.1500 | 4.3000 | 4.0000 | 4.2000 | 4.2000 | 269,540 |
| 21 Mar 2024 | 4.3500 | 4.5000 | 4.2000 | 4.1500 | 4.1500 | 1,097,914 |
| 20 Mar 2024 | 4.4000 | 4.6000 | 4.1300 | 4.2000 | 4.2000 | 1,430,198 |
| 19 Mar 2024 | 3.7000 | 4.8800 | 3.6000 | 4.3000 | 4.3000 | 6,528,205 |
| 18 Mar 2024 | 3.6000 | 3.9000 | 3.5000 | 3.7000 | 3.7000 | 558,936 |
| 15 Mar 2024 | 3.2500 | 3.8000 | 3.2000 | 3.6000 | 3.6000 | 1,918,659 |
| 14 Mar 2024 | 3.2500 | 3.4000 | 3.1000 | 3.2500 | 3.2500 | 95,902 |
| 13 Mar 2024 | 3.1000 | 3.4000 | 3.1550 | 3.2500 | 3.2500 | 806,149 |
| 12 Mar 2024 | 2.8500 | 3.2000 | 2.7000 | 3.1000 | 3.1000 | 1,459,039 |
| 11 Mar 2024 | 2.6500 | 2.9200 | 2.5000 | 2.8500 | 2.8500 | 880,541 |
| 08 Mar 2024 | 2.6500 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 249,263 |
| 07 Mar 2024 | 2.8000 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 317,263 |
| 06 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 05 Mar 2024 | 2.8000 | 2.8250 | 2.7000 | 2.8000 | 2.8000 | 802 |
| 04 Mar 2024 | 2.8000 | 2.9000 | 2.7250 | 2.8000 | 2.8000 | 26,435 |
| 01 Mar 2024 | 2.6500 | 2.8400 | 2.6900 | 2.8000 | 2.8000 | 1,657,182 |
| 29 Feb 2024 | 2.7000 | 2.7400 | 2.6000 | 2.6500 | 2.6500 | 135,711 |
| 28 Feb 2024 | 2.6500 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 1,927,957 |
| 27 Feb 2024 | 2.7500 | 2.7400 | 2.6000 | 2.6500 | 2.6500 | 951,679 |
| 26 Feb 2024 | 2.7000 | 2.7650 | 2.6550 | 2.7000 | 2.7000 | 41,544 |
| 23 Feb 2024 | 2.7000 | 2.7750 | 2.6000 | 2.7000 | 2.7000 | 187,979 |
| 22 Feb 2024 | 2.8500 | 2.9000 | 2.6250 | 2.7000 | 2.7000 | 949,170 |
| 21 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 20 Feb 2024 | 2.8500 | 2.8000 | 2.8000 | 2.8500 | 2.8500 | 296 |
| 19 Feb 2024 | 2.9000 | 2.9440 | 2.7150 | 2.8500 | 2.8500 | 141,049 |
| 16 Feb 2024 | 2.9000 | 3.1400 | 2.8000 | 2.9000 | 2.9000 | 26,044 |
| 15 Feb 2024 | 3.0000 | 3.0100 | 2.8370 | 2.9000 | 2.9000 | 302,047 |
| 14 Feb 2024 | 3.0000 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 9,020 |
| 13 Feb 2024 | 3.0000 | 3.2400 | 2.9250 | 3.0000 | 3.0000 | 225,779 |
| 12 Feb 2024 | 3.0000 | 2.9410 | 2.9000 | 3.0000 | 3.0000 | 119,251 |
| 09 Feb 2024 | 3.0000 | 3.0690 | 2.9400 | 3.0000 | 3.0000 | 120,599 |
| 08 Feb 2024 | 3.0000 | 3.0400 | 2.9000 | 3.0000 | 3.0000 | 644,342 |
| 07 Feb 2024 | 3.2500 | 3.1000 | 2.8000 | 3.0000 | 3.0000 | 2,559,404 |
| 06 Feb 2024 | 3.2500 | 3.4000 | 3.1000 | 3.2500 | 3.2500 | 177,584 |
| 05 Feb 2024 | 3.2500 | 3.3900 | 3.1000 | 3.2500 | 3.2500 | 489,101 |
| 02 Feb 2024 | 3.2500 | 3.2600 | 3.1250 | 3.2500 | 3.2500 | 27,000 |
| 01 Feb 2024 | 3.2500 | 3.4000 | 3.1250 | 3.2500 | 3.2500 | 61,354 |
| 31 Jan 2024 | 3.2500 | 3.2690 | 3.0000 | 3.2000 | 3.2000 | 26,211 |
| 30 Jan 2024 | 3.2500 | 3.4000 | 3.2700 | 3.2000 | 3.2000 | 16,482 |
| 29 Jan 2024 | 3.3000 | 3.4000 | 3.1030 | 3.2000 | 3.2000 | 383,576 |
| 26 Jan 2024 | 3.3500 | 3.3400 | 3.2000 | 3.2000 | 3.2000 | 20,833 |
| 25 Jan 2024 | 3.3500 | 3.3220 | 3.3000 | 3.2000 | 3.2000 | 270,034 |
| 24 Jan 2024 | 3.3500 | 3.3750 | 3.3000 | 3.3500 | 3.3500 | 46,030 |
| 23 Jan 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 436,437 |
| 22 Jan 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 159,949 |
| 19 Jan 2024 | 3.3500 | 3.4000 | 3.0000 | 3.2000 | 3.2000 | 177,615 |
| 18 Jan 2024 | 3.3500 | 3.3880 | 3.3000 | 3.3500 | 3.3500 | 127,951 |
| 17 Jan 2024 | 3.4500 | 3.4160 | 3.3100 | 3.3500 | 3.3500 | 340,683 |
| 16 Jan 2024 | 3.5500 | 3.5100 | 3.4000 | 3.4500 | 3.4500 | 243,368 |
| 15 Jan 2024 | 3.6200 | 3.7000 | 3.5000 | 3.5500 | 3.5500 | 212,027 |
| 12 Jan 2024 | 3.5500 | 3.7500 | 3.5000 | 3.6000 | 3.6000 | 731,489 |
| 11 Jan 2024 | 3.6500 | 3.7000 | 3.5300 | 3.5500 | 3.5500 | 1,435,519 |
| 10 Jan 2024 | 3.4500 | 3.7000 | 3.4000 | 3.6500 | 3.6500 | 1,066,739 |
| 09 Jan 2024 | 3.1500 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 1,435,211 |
| 08 Jan 2024 | 3.3500 | 3.3900 | 3.0000 | 3.1500 | 3.1500 | 3,419,810 |
| 05 Jan 2024 | 4.1500 | 4.0000 | 3.2000 | 3.3500 | 3.3500 | 4,677,541 |
| 04 Jan 2024 | 4.1500 | 4.3600 | 4.0090 | 4.1500 | 4.1500 | 1,258,182 |
| 03 Jan 2024 | 3.8000 | 4.1950 | 3.6000 | 4.1000 | 4.1000 | 1,175,389 |
| 02 Jan 2024 | 3.6000 | 3.7120 | 3.5000 | 3.8000 | 3.8000 | 693,361 |
| 29 Dec 2023 | 3.5000 | 3.8760 | 3.4270 | 3.6000 | 3.6000 | 1,334,806 |
| 28 Dec 2023 | 3.5500 | 3.6400 | 3.4000 | 3.5000 | 3.5000 | 115,071 |
| 27 Dec 2023 | 3.5500 | 3.6400 | 3.4000 | 3.5500 | 3.5500 | 202,038 |
| 22 Dec 2023 | 3.7500 | 3.7000 | 3.4000 | 3.5500 | 3.5500 | 887,114 |
| 21 Dec 2023 | 3.8000 | 3.8200 | 3.6000 | 3.7500 | 3.7500 | 437,246 |
| 20 Dec 2023 | 3.9500 | 4.0000 | 3.7000 | 3.8000 | 3.8000 | 536,093 |
| 19 Dec 2023 | 4.0500 | 4.1000 | 3.9000 | 3.9500 | 3.9500 | 1,004,099 |
| 18 Dec 2023 | 4.1500 | 4.3000 | 4.0000 | 4.0500 | 4.0500 | 832,297 |
| 15 Dec 2023 | 4.4500 | 4.5000 | 4.0880 | 4.1500 | 4.1500 | 1,041,273 |
| 14 Dec 2023 | 4.6000 | 4.7000 | 4.1370 | 4.4500 | 4.4500 | 4,032,803 |
| 13 Dec 2023 | 4.6500 | 4.8000 | 4.5090 | 4.6000 | 4.6000 | 490,076 |
| 12 Dec 2023 | 4.7500 | 5.1000 | 4.5000 | 4.6500 | 4.6500 | 1,103,766 |
| 11 Dec 2023 | 4.7500 | 5.0000 | 4.5510 | 4.7500 | 4.7500 | 706,541 |
| 08 Dec 2023 | 5.0500 | 5.2270 | 4.9400 | 4.9500 | 4.9500 | 782,066 |
| 07 Dec 2023 | 5.0500 | 5.3000 | 4.8000 | 5.0500 | 5.0500 | 1,295,054 |
| 06 Dec 2023 | 5.0000 | 5.5000 | 4.4120 | 5.0500 | 5.0500 | 1,565,265 |
| 05 Dec 2023 | 5.5000 | 5.7000 | 4.8330 | 5.0000 | 5.0000 | 1,601,145 |
| 04 Dec 2023 | 5.5000 | 5.7910 | 5.3000 | 5.5000 | 5.5000 | 3,602,005 |
| 01 Dec 2023 | 4.8000 | 5.9750 | 4.3000 | 5.5000 | 5.5000 | 11,795,442 |
| 30 Nov 2023 | 4.6500 | 5.0000 | 4.5600 | 4.8000 | 4.8000 | 2,522,574 |
| 29 Nov 2023 | 4.3500 | 4.8000 | 4.3000 | 4.6500 | 4.6500 | 3,034,520 |
| 28 Nov 2023 | 4.1000 | 4.7000 | 4.0000 | 4.3500 | 4.3500 | 2,640,270 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.