Dark

CMET
CAPITAL METALS PLC
stock LSE

Inactive

Aug 2, 2024

1.75GBX0.000%(0.00)392,090

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.75000	1.75000	1.75000	1.75000	0.000%	392,090	0.000%
2024-08-01	1.75000	1.75000	1.75000	1.75000	0.000%	214,539	0.000%
2024-07-31	1.75000	1.75000	1.75000	1.75000	0.000%	166,610	0.000%
2024-07-30	1.70000	1.80000	1.65000	1.75000	+2.941%	3,368,651	0.000%
2024-07-29	1.75000	1.75000	1.70000	1.70000	-2.857%	791,919	+2.941%
2024-07-26	1.75000	1.75000	1.75000	1.75000	0.000%	546,685	0.000%
2024-07-25	1.75000	1.75000	1.75000	1.75000	0.000%	512,900	0.000%
2024-07-24	1.70000	1.75000	1.70000	1.75000	+2.941%	416,793	0.000%
2024-07-23	1.70000	1.70000	1.60000	1.70000	0.000%	138,629	+2.941%
2024-07-22	1.70000	1.70000	1.70000	1.70000	0.000%	1,130,899	+2.941%
2024-07-19	1.60000	1.70000	1.60000	1.70000	-7.104%	748,740	+2.941%
2024-07-18	1.70000	1.83000	1.83000	1.83000	+7.647%	1,122,789	-4.372%
2024-07-17	1.70000	1.80000	1.70000	1.70000	0.000%	81,535	+2.941%
2024-07-16	1.70000	1.80000	1.70000	1.70000	0.000%	561,121	+2.941%
2024-07-15	1.75000	1.75000	1.70000	1.70000	0.000%	1,727,738	+2.941%
2024-07-10	1.88000	1.75000	1.70000	1.70000	0.000%	1,920,427	+2.941%
2024-07-09	1.90000	1.90000	1.68000	1.70000	-10.526%	1,646,148	+2.941%
2024-07-08	1.85000	1.90000	1.85000	1.90000	+5.556%	1,086,088	-7.895%
2024-07-05	1.60000	1.85000	1.60000	1.80000	+12.500%	4,935,414	-2.778%
2024-07-04	1.60000	1.60000	1.60000	1.60000	-2.439%	1,798,618	+9.375%
2024-07-03	2.05000	1.70000	1.64000	1.64000	-20.000%	12,346,558	+6.707%
2024-07-02	1.55000	2.35000	1.55000	2.05000	+32.258%	20,719,466	-14.634%
2024-07-01	1.65000	1.68000	1.55000	1.55000	-4.908%	4,624,524	+12.903%
2024-06-28	1.65000	1.74000	1.63000	1.63000	-1.212%	8,430,877	+7.362%
2024-06-27	2.30000	2.50000	1.55000	1.65000	-28.261%	45,729,473	+6.061%
2024-06-26	3.55000	3.55000	2.30000	2.30000	-35.211%	3,837,161	-23.913%
2024-06-25	3.50000	3.55000	3.35000	3.55000	+1.429%	146,584	-50.704%
2024-06-24	3.80000	3.80000	3.50000	3.50000	-7.895%	1,230,156	-50.000%
2024-06-21	3.80000	3.80000	3.80000	3.80000	0.000%	250,322	-53.947%
2024-06-20	3.75000	3.80000	3.75000	3.80000	+1.333%	418,484	-53.947%
2024-06-19	3.80000	3.80000	3.75000	3.75000	-1.316%	313,440	-53.333%
2024-06-18	3.95000	3.95000	3.80000	3.80000	-3.797%	570,645	-53.947%
2024-06-17	4.00000	4.00000	3.95000	3.95000	-1.250%	223,491	-55.696%
2024-06-14	4.00000	4.00000	4.00000	4.00000	0.000%	121,236	-56.250%
2024-06-13	4.00000	4.00000	4.00000	4.00000	-2.439%	2,676	-56.250%
2024-06-12	4.00000	4.10000	4.10000	4.10000	+2.500%	241,411	-57.317%
2024-06-11	4.20000	4.20000	4.00000	4.00000	-3.614%	681,542	-56.250%
2024-06-10	4.15000	4.15000	3.95000	4.15000	0.000%	2,285,342	-57.831%
2024-06-07	3.85000	4.15000	3.85000	4.15000	+7.792%	789,376	-57.831%
2024-06-06	3.85000	3.90000	3.85000	3.85000	0.000%	844,042	-54.545%
2024-06-05	4.25000	4.25000	3.75000	3.85000	-9.412%	2,120,802	-54.545%
2024-06-04	4.50000	4.50000	4.25000	4.25000	-5.556%	3,020,611	-58.824%
2024-06-03	4.40000	4.50000	4.40000	4.50000	+2.273%	1,143,552	-61.111%
2024-05-31	4.40000	4.50000	4.40000	4.40000	0.000%	271,762	-60.227%
2024-05-30	4.30000	4.50000	4.30000	4.40000	+2.326%	1,144,386	-60.227%
2024-05-29	4.70000	4.70000	4.25000	4.30000	-8.511%	2,193,481	-59.302%
2024-05-28	4.70000	4.70000	4.70000	4.70000	0.000%	131,519	-62.766%
2024-05-24	5.15000	5.15000	4.70000	4.70000	-8.738%	1,303,129	-62.766%
2024-05-23	5.15000	5.15000	5.15000	5.15000	0.000%	118,162	-66.019%
2024-05-22	5.10000	5.15000	5.10000	5.15000	+0.980%	798,293	-66.019%
2024-05-21	5.10000	5.10000	5.10000	5.10000	0.000%	25,204	-65.686%
2024-05-20	5.35000	5.35000	5.10000	5.10000	-4.673%	733,699	-65.686%
2024-05-17	5.15000	5.35000	5.15000	5.35000	+3.883%	1,810,400	-67.290%
2024-05-16	5.15000	5.15000	5.15000	5.15000	0.000%	446,455	-66.019%
2024-05-15	5.40000	5.50000	5.15000	5.15000	-4.630%	1,984,101	-66.019%
2024-05-14	5.40000	5.85000	4.80000	5.40000	+3.846%	6,991,876	-67.593%
2024-05-13	5.10000	5.36000	5.20000	5.20000	+1.961%	2,403,287	-66.346%
2024-05-10	4.65000	5.10000	4.65000	5.10000	+9.677%	1,529,153	-65.686%
2024-05-09	4.65000	4.65000	4.65000	4.65000	0.000%	22,102	-62.366%
2024-05-08	4.65000	4.65000	4.65000	4.65000	0.000%	14,618	-62.366%
2024-05-07	4.65000	4.80000	4.65000	4.65000	-5.102%	259,670	-62.366%
2024-05-02	4.90000	5.00000	4.85000	4.90000	0.000%	1,055,774	-64.286%
2024-05-01	5.00000	5.00000	4.90000	4.90000	+11,566.667%	1,329,834	-64.286%
2024-03-22	0.04150	0.04200	0.04150	0.04200	+1.205%	269,540	+4,066.667%
2024-03-21	0.04350	0.04450	0.04150	0.04150	-1.190%	1,097,914	+4,116.867%
2024-03-20	0.04400	0.04600	0.04200	0.04200	-2.326%	1,430,198	+4,066.667%
2024-03-19	0.03700	0.04300	0.03700	0.04300	+16.216%	6,528,205	+3,969.767%
2024-03-18	0.03600	0.03700	0.03600	0.03700	+2.778%	558,936	+4,629.730%
2024-03-15	0.03250	0.03650	0.03250	0.03600	+10.769%	1,918,659	+4,761.111%
2024-03-14	0.03250	0.03250	0.03240	0.03250	0.000%	95,902	+5,284.615%
2024-03-13	0.03100	0.03300	0.03100	0.03250	+4.839%	806,149	+5,284.615%
2024-03-12	0.02850	0.03100	0.02850	0.03100	+8.772%	1,459,039	+5,545.161%
2024-03-11	0.02650	0.02850	0.02600	0.02850	+7.547%	880,541	+6,040.351%
2024-03-08	0.02650	0.02650	0.02650	0.02650	0.000%	249,263	+6,503.774%
2024-03-07	0.02800	0.02800	0.02650	0.02650	-5.357%	317,263	+6,503.774%
2024-03-06	0.02750	0.02800	0.02750	0.02800	0.000%	0	+6,150.000%
2024-03-05	0.02800	0.02800	0.02800	0.02800	0.000%	802	+6,150.000%
2024-03-04	0.02800	0.02800	0.02800	0.02800	0.000%	26,435	+6,150.000%
2024-03-01	0.02650	0.02800	0.02650	0.02800	+5.660%	1,657,182	+6,150.000%
2024-02-29	0.02700	0.02700	0.02650	0.02650	-1.852%	135,711	+6,503.774%
2024-02-28	0.02650	0.02700	0.02650	0.02700	+1.887%	1,927,957	+6,381.481%
2024-02-27	0.02750	0.02750	0.02650	0.02650	-1.852%	951,679	+6,503.774%
2024-02-26	0.02700	0.02700	0.02700	0.02700	0.000%	41,544	+6,381.481%
2024-02-23	0.02700	0.02700	0.02700	0.02700	0.000%	187,979	+6,381.481%
2024-02-22	0.02850	0.02850	0.02650	0.02700	-5.263%	949,170	+6,381.481%
2024-02-21	0.02850	0.02850	0.02850	0.02850	0.000%	0	+6,040.351%
2024-02-20	0.02850	0.02850	0.02850	0.02850	0.000%	296	+6,040.351%
2024-02-19	0.02900	0.02900	0.02850	0.02850	-1.724%	141,049	+6,040.351%
2024-02-16	0.02900	0.03140	0.03140	0.02900	0.000%	26,044	+5,934.483%
2024-02-15	0.03000	0.03000	0.02900	0.02900	-3.333%	302,047	+5,934.483%
2024-02-14	0.03000	0.03000	0.03000	0.03000	0.000%	9,020	+5,733.333%
2024-02-13	0.03000	0.03240	0.03000	0.03000	0.000%	225,779	+5,733.333%
2024-02-12	0.03000	0.03000	0.03000	0.03000	0.000%	119,251	+5,733.333%
2024-02-09	0.03000	0.03000	0.03000	0.03000	0.000%	120,599	+5,733.333%
2024-02-08	0.03000	0.03000	0.03000	0.03000	0.000%	644,342	+5,733.333%
2024-02-07	0.03250	0.03250	0.02900	0.03000	-7.692%	2,559,404	+5,733.333%
2024-02-06	0.03250	0.03250	0.03250	0.03250	0.000%	177,584	+5,284.615%
2024-02-05	0.03250	0.03250	0.03250	0.03250	0.000%	489,101	+5,284.615%
2024-02-02	0.03250	0.03250	0.03240	0.03250	0.000%	27,000	+5,284.615%
2024-02-01	0.03250	0.03250	0.03250	0.03250	+1.563%	61,354	+5,284.615%
2024-01-31	0.03250	0.03250	0.03200	0.03200	0.000%	26,211	+5,368.750%
2024-01-30	0.03250	0.03250	0.03200	0.03200	0.000%	16,482	+5,368.750%
2024-01-29	0.03300	0.03300	0.03200	0.03200	0.000%	383,576	+5,368.750%
2024-01-26	0.03350	0.03350	0.03200	0.03200	0.000%	20,833	+5,368.750%
2024-01-25	0.03350	0.03350	0.03200	0.03200	-4.478%	270,034	+5,368.750%
2024-01-23	0.03350	0.03350	0.03350	0.03350	0.000%	436,437	+5,123.881%
2024-01-22	0.03350	0.03350	0.03350	0.03350	+4.688%	159,949	+5,123.881%
2024-01-19	0.03350	0.03350	0.03200	0.03200	-4.478%	177,615	+5,368.750%
2024-01-18	0.03350	0.03350	0.03350	0.03350	0.000%	127,951	+5,123.881%
2024-01-17	0.03450	0.03450	0.03350	0.03350	-2.899%	340,683	+5,123.881%
2024-01-16	0.03550	0.03550	0.03450	0.03450	-2.817%	243,368	+4,972.464%
2024-01-15	0.03600	0.03600	0.03550	0.03550	-1.389%	212,027	+4,829.577%
2024-01-12	0.03550	0.03600	0.03550	0.03600	+1.408%	731,489	+4,761.111%
2024-01-11	0.03650	0.03650	0.03550	0.03550	-2.740%	1,435,519	+4,829.577%
2024-01-10	0.03450	0.03650	0.03450	0.03650	+5.797%	1,066,739	+4,694.521%
2024-01-09	0.03150	0.03650	0.03150	0.03450	+9.524%	1,435,211	+4,972.464%
2024-01-08	0.03350	0.03350	0.03050	0.03150	-5.970%	3,419,810	+5,455.556%
2024-01-05	0.04150	0.04150	0.03250	0.03350	-19.277%	4,677,541	+5,123.881%
2024-01-04	0.04150	0.04200	0.04150	0.04150	+1.220%	1,258,182	+4,116.867%
2024-01-03	0.03800	0.04100	0.03800	0.04100	+7.895%	1,175,389	+4,168.293%
2024-01-02	0.03600	0.03800	0.03600	0.03800	+5.556%	596,805	+4,505.263%
2023-12-29	0.03500	0.03780	0.03550	0.03600	+2.857%	1,334,806	+4,761.111%
2023-12-28	0.03550	0.03550	0.03500	0.03500	-1.408%	115,071	+4,900.000%
2023-12-27	0.03550	0.03550	0.03550	0.03550	0.000%	202,038	+4,829.577%
2023-12-22	0.03750	0.03750	0.03550	0.03550	-5.333%	887,114	+4,829.577%
2023-12-21	0.03800	0.03800	0.03750	0.03750	-1.316%	437,246	+4,566.667%
2023-12-20	0.03950	0.03950	0.03800	0.03800	-3.797%	536,093	+4,505.263%
2023-12-19	0.04050	0.04050	0.03950	0.03950	-2.469%	1,004,099	+4,330.380%
2023-12-18	0.04150	0.04150	0.04050	0.04050	-2.410%	832,297	+4,220.988%
2023-12-15	0.04450	0.04450	0.04150	0.04150	-6.742%	1,041,273	+4,116.867%
2023-12-14	0.04600	0.04600	0.04200	0.04450	-3.261%	4,032,803	+3,832.584%
2023-12-13	0.04650	0.04650	0.04600	0.04600	-1.075%	490,076	+3,704.348%
2023-12-12	0.04750	0.05100	0.04650	0.04650	-2.105%	1,103,766	+3,663.441%
2023-12-11	0.04750	0.04750	0.04750	0.04750	-4.040%	706,541	+3,584.211%
2023-12-08	0.05050	0.05050	0.04900	0.04950	-1.980%	782,066	+3,435.354%
2023-12-07	0.05050	0.05050	0.05050	0.05050	0.000%	1,295,054	+3,365.347%
2023-12-06	0.05000	0.05250	0.04550	0.05050	+1.000%	1,565,265	+3,365.347%
2023-12-05	0.05500	0.05500	0.05000	0.05000	-9.091%	1,601,145	+3,400.000%
2023-12-04	0.05500	0.05500	0.05450	0.05500	0.000%	3,602,005	+3,081.818%
2023-12-01	0.04800	0.05900	0.04400	0.05500	+14.583%	11,795,442	+3,081.818%
2023-11-30	0.04650	0.04900	0.04650	0.04800	+3.226%	2,522,574	+3,545.833%
2023-11-29	0.04350	0.04650	0.04440	0.04650	+6.897%	3,034,520	+3,663.441%
2023-11-28	0.04100	0.04550	0.04100	0.04350	+6.098%	2,640,270	+3,922.989%
2023-11-27	0.03900	0.04200	0.03900	0.04100	+5.128%	1,445,082	+4,168.293%
2023-11-24	0.03850	0.03900	0.03850	0.03900	+1.299%	659,909	+4,387.179%
2023-11-23	0.03900	0.03900	0.03850	0.03850	-1.282%	374,203	+4,445.455%
2023-11-22	0.03800	0.03900	0.03800	0.03900	+2.632%	477,281	+4,387.179%
2023-11-21	0.03750	0.03850	0.03750	0.03800	+1.333%	1,044,788	+4,505.263%
2023-11-20	0.03550	0.03750	0.03550	0.03750	+5.634%	966,630	+4,566.667%
2023-11-17	0.03900	0.03900	0.03550	0.03550	-8.974%	529,004	+4,829.577%
2023-11-16	0.03650	0.03900	0.03800	0.03900	+6.849%	1,281,590	+4,387.179%
2023-11-15	0.03650	0.03650	0.03650	0.03650	0.000%	242,926	+4,694.521%
2023-11-14	0.03700	0.03700	0.03600	0.03650	-1.351%	348,785	+4,694.521%
2023-11-13	0.03800	0.03800	0.03700	0.03700	-5.128%	1,051,991	+4,629.730%
2023-11-10	0.03900	0.03900	0.03900	0.03900	0.000%	1,506,227	+4,387.179%
2023-11-09	0.03950	0.04050	0.03900	0.03900	-1.266%	660,587	+4,387.179%
2023-11-08	0.03750	0.04450	0.03750	0.03950	+5.333%	3,245,291	+4,330.380%
2023-11-07	0.03900	0.03900	0.03750	0.03750	-3.846%	758,124	+4,566.667%
2023-11-06	0.04000	0.04150	0.03650	0.03900	0.000%	3,048,336	+4,387.179%
2023-11-03	0.03150	0.04750	0.03150	0.03900	+23.810%	13,122,103	+4,387.179%
2023-11-02	0.03050	0.03400	0.03050	0.03150	+3.279%	2,731,650	+5,455.556%
2023-11-01	0.02800	0.03050	0.02800	0.03050	+8.929%	1,295,158	+5,637.705%
2023-10-31	0.02850	0.02850	0.02800	0.02800	-1.754%	224,704	+6,150.000%
2023-10-30	0.03100	0.03100	0.02850	0.02850	-8.065%	717,146	+6,040.351%
2023-10-27	0.03000	0.03100	0.02750	0.03100	+3.333%	2,295,693	+5,545.161%
2023-10-26	0.02650	0.03000	0.02650	0.03000	+13.208%	2,668,581	+5,733.333%
2023-10-25	0.03050	0.03050	0.02500	0.02650	-14.516%	5,095,862	+6,503.774%
2023-10-24	0.03450	0.03450	0.02900	0.03100	-10.145%	3,293,455	+5,545.161%
2023-10-23	0.04000	0.04000	0.03450	0.03450	-15.854%	3,532,161	+4,972.464%
2023-10-20	0.04600	0.04100	0.04100	0.04100	-12.766%	5,694,600	+4,168.293%
2023-10-19	0.04700	0.05600	0.04500	0.04700	0.000%	12,669,615	+3,623.404%
2023-10-18	0.04850	0.04900	0.04650	0.04700	-3.093%	4,185,974	+3,623.404%
2023-10-17	0.04150	0.05050	0.04700	0.04850	+16.867%	6,916,398	+3,508.247%
2023-10-16	0.04250	0.04800	0.04150	0.04150	-2.353%	9,123,580	+4,116.867%
2023-10-13	0.03700	0.05350	0.03500	0.04250	+14.865%	11,691,990	+4,017.647%
2023-10-12	0.03200	0.03900	0.02750	0.03700	+15.625%	5,325,275	+4,629.730%
2023-10-11	0.04150	0.03880	0.03200	0.03200	-16.883%	15,625,087	+5,368.750%
2023-10-10	0.01625	0.04100	0.01570	0.03850	+156.667%	15,498,521	+4,445.455%
2023-10-09	0.01500	0.01500	0.01500	0.01500	0.000%	369,049	+11,566.667%
2023-10-06	0.01500	0.01500	0.01500	0.01500	0.000%	256,514	+11,566.667%
2023-10-05	0.01500	0.01500	0.01500	0.01500	0.000%	102,354	+11,566.667%
2023-10-04	0.01425	0.01500	0.01425	0.01500	+5.263%	457,532	+11,566.667%
2023-10-03	0.01425	0.01425	0.01425	0.01425	0.000%	13,173	+12,180.702%
2023-10-02	0.01375	0.01475	0.01375	0.01425	+3.636%	331,016	+12,180.702%
2023-09-29	0.01275	0.01375	0.01275	0.01375	+7.843%	1,149,505	+12,627.273%
2023-09-28	0.01275	0.01275	0.01275	0.01275	0.000%	1,166	+13,625.490%
2023-09-27	0.01275	0.01275	0.01275	0.01275	0.000%	841,771	+13,625.490%
2023-09-26	0.01275	0.01275	0.01275	0.01275	0.000%	0	+13,625.490%
2023-09-25	0.01250	0.01275	0.01250	0.01275	+2.000%	83	+13,625.490%
2023-09-22	0.01250	0.01250	0.01250	0.01250	0.000%	8,163	+13,900.000%
2023-09-21	0.01175	0.01250	0.01175	0.01250	+6.383%	351,110	+13,900.000%
2023-09-20	0.01075	0.01175	0.01075	0.01175	+9.302%	1,051,708	+14,793.617%
2023-09-19	0.01075	0.01075	0.01075	0.01075	0.000%	4,998	+16,179.070%
2023-09-18	0.01075	0.01075	0.01075	0.01075	0.000%	100,000	+16,179.070%
2023-09-15	0.01050	0.01100	0.01050	0.01075	+2.381%	3,799,951	+16,179.070%
2023-09-14	0.01050	0.01050	0.01050	0.01050	0.000%	1,000	+16,566.667%
2023-09-13	0.01050	0.01050	0.01050	0.01050	0.000%	287	+16,566.667%
2023-09-12	0.01050	0.01050	0.01050	0.01050	0.000%	403,256	+16,566.667%
2023-09-11	0.01050	0.01050	0.01050	0.01050	0.000%	0	+16,566.667%
2023-09-08	0.01050	0.01050	0.01050	0.01050	0.000%	200,000	+16,566.667%
2023-09-07	0.01050	0.01050	0.01050	0.01050	0.000%	420,185	+16,566.667%
2023-09-06	0.01050	0.01050	0.01050	0.01050	0.000%	0	+16,566.667%
2023-09-05	0.01050	0.01050	0.01050	0.01050	0.000%	50,130	+16,566.667%
2023-09-04	0.01050	0.01050	0.01050	0.01050	0.000%	41,548	+16,566.667%
2023-09-01	0.01050	0.01050	0.01050	0.01050	0.000%	20	+16,566.667%
2023-08-31	0.01050	0.01050	0.01050	0.01050	0.000%	1,534	+16,566.667%
2023-08-30	0.01050	0.01050	0.01050	0.01050	0.000%	267,746	+16,566.667%
2023-08-29	0.01050	0.01050	0.01050	0.01050	0.000%	15,234	+16,566.667%
2023-08-25	0.01125	0.01125	0.01050	0.01050	-6.667%	597,301	+16,566.667%
2023-08-24	0.01150	0.01175	0.01125	0.01125	-2.174%	2,453,689	+15,455.556%
2023-08-23	0.01150	0.01150	0.01150	0.01150	0.000%	5,275	+15,117.391%
2023-08-22	0.01150	0.01150	0.01150	0.01150	0.000%	220,131	+15,117.391%
2023-08-21	0.01150	0.01150	0.01150	0.01150	0.000%	246,242	+15,117.391%
2023-08-18	0.01150	0.01150	0.01150	0.01150	0.000%	3,000	+15,117.391%
2023-08-17	0.01150	0.01150	0.01150	0.01150	+4.545%	0	+15,117.391%
2023-08-15	0.01100	0.01100	0.01050	0.01100	0.000%	2,087,449	+15,809.091%
2023-08-14	0.01150	0.01150	0.01100	0.01100	-4.348%	226,043	+15,809.091%
2023-08-11	0.01150	0.01150	0.01100	0.01150	0.000%	432,196	+15,117.391%
2023-08-10	0.01150	0.01150	0.01150	0.01150	0.000%	606,295	+15,117.391%
2023-08-09	0.01100	0.01200	0.01100	0.01150	+4.545%	5,409,318	+15,117.391%
2023-08-07	0.01100	0.01100	0.01100	0.01100	0.000%	208,589	+15,809.091%
2023-08-04	0.01150	0.01150	0.01100	0.01100	-4.348%	85,658	+15,809.091%
2023-08-03	0.01150	0.01150	0.01150	0.01150	0.000%	607,401	+15,117.391%
2023-08-02	0.01100	0.01150	0.01100	0.01150	0.000%	452,984	+15,117.391%
2023-08-01	0.01200	0.01200	0.01150	0.01150	-2.128%	5,369	+15,117.391%
2023-07-28	0.01175	0.01175	0.01175	0.01175	0.000%	10,609	+14,793.617%
2023-07-27	0.01175	0.01175	0.01175	0.01175	0.000%	246,889	+14,793.617%
2023-07-26	0.01050	0.01175	0.01050	0.01175	+11.905%	672,290	+14,793.617%
2023-07-25	0.01050	0.01050	0.01050	0.01050	0.000%	55,171	+16,566.667%
2023-07-24	0.01150	0.01150	0.01050	0.01050	-8.696%	2,405,479	+16,566.667%
2023-07-21	0.01150	0.01150	0.01150	0.01150	0.000%	287,975	+15,117.391%
2023-07-20	0.01150	0.01150	0.01150	0.01150	0.000%	388,106	+15,117.391%
2023-07-19	0.01150	0.01150	0.01150	0.01150	0.000%	8,999	+15,117.391%
2023-07-18	0.01125	0.01150	0.01125	0.01150	+2.222%	206,576	+15,117.391%
2023-07-17	0.01050	0.01125	0.01050	0.01125	+7.143%	414,968	+15,455.556%
2023-07-14	0.01050	0.01050	0.01050	0.01050	0.000%	540,673	+16,566.667%
2023-07-13	0.01050	0.01050	0.01050	0.01050	0.000%	96,153	+16,566.667%
2023-07-12	0.01050	0.01050	0.01050	0.01050	0.000%	4,332	+16,566.667%
2023-07-11	0.01050	0.01050	0.01050	0.01050	0.000%	909	+16,566.667%
2023-07-10	0.01050	0.01050	0.01050	0.01050	0.000%	0	+16,566.667%
2023-07-07	0.01050	0.01050	0.01050	0.01050	0.000%	58,377	+16,566.667%
2023-07-06	0.01050	0.01050	0.01050	0.01050	0.000%	205	+16,566.667%
2023-07-05	0.01050	0.01050	0.01050	0.01050	0.000%	0	+16,566.667%
2023-07-04	0.01050	0.01075	0.01050	0.01050	0.000%	1,806	+16,566.667%
2023-07-03	0.01050	0.01050	0.01050	0.01050	0.000%	125,134	+16,566.667%
2023-06-30	0.01050	0.01050	0.01050	0.01050	0.000%	762,541	+16,566.667%
2023-06-29	0.01075	0.01075	0.01050	0.01050	-2.326%	468,443	+16,566.667%
2023-06-28	0.01150	0.01150	0.01075	0.01075	-6.522%	872,665	+16,179.070%
2023-06-27	0.01150	0.01150	0.01150	0.01150	0.000%	599,466	+15,117.391%
2023-06-26	0.01150	0.01150	0.01100	0.01150	0.000%	573,025	+15,117.391%
2023-06-23	0.01175	0.01175	0.01150	0.01150	-2.128%	431,935	+15,117.391%
2023-06-22	0.01175	0.01175	0.01175	0.01175	0.000%	251,567	+14,793.617%
2023-06-21	0.01175	0.01220	0.01175	0.01175	-1.261%	619,874	+14,793.617%
2023-06-20	0.01125	0.01240	0.01190	0.01190	-47.111%	7,096,241	+14,605.882%
2023-06-19	0.02250	0.02250	0.02250	0.02250	0.000%	97,320	+7,677.778%
2023-06-16	0.02250	0.02250	0.02250	0.02250	0.000%	87,393	+7,677.778%
2023-06-15	0.02250	0.02250	0.02250	0.02250	0.000%	203,049	+7,677.778%
2023-06-14	0.02350	0.02350	0.02250	0.02250	-4.255%	183,915	+7,677.778%
2023-06-13	0.02250	0.02400	0.02250	0.02350	+4.444%	345,999	+7,346.809%
2023-06-12	0.02250	0.02250	0.02250	0.02250	0.000%	246,413	+7,677.778%
2023-06-09	0.02250	0.02950	0.02250	0.02250	0.000%	1,464,590	+7,677.778%
2023-06-08	0.02250	0.02250	0.02250	0.02250	0.000%	89,086	+7,677.778%
2023-06-07	0.02200	0.02250	0.02200	0.02250	+2.273%	398,073	+7,677.778%
2023-06-06	0.02250	0.02250	0.02200	0.02200	-2.222%	389,380	+7,854.545%
2023-06-05	0.02250	0.02250	0.02250	0.02250	0.000%	9,175	+7,677.778%
2023-06-02	0.02250	0.02260	0.02150	0.02250	0.000%	123,976	+7,677.778%
2023-06-01	0.02250	0.02250	0.02250	0.02250	0.000%	52,660	+7,677.778%
2023-05-31	0.02250	0.02250	0.02250	0.02250	+2.273%	179,389	+7,677.778%
2023-05-30	0.03600	0.02200	0.02200	0.02200	-38.889%	790,804	+7,854.545%
2023-05-26	0.03600	0.03600	0.03600	0.03600	0.000%	160,027	+4,761.111%
2023-05-25	0.03600	0.03600	0.03600	0.03600	0.000%	215,385	+4,761.111%
2023-05-24	0.03750	0.03750	0.03600	0.03600	-4.000%	37,892	+4,761.111%
2023-05-23	0.03800	0.03800	0.03750	0.03750	-1.316%	143,576	+4,566.667%
2023-05-22	0.03850	0.03850	0.03800	0.03800	-1.299%	314,110	+4,505.263%
2023-05-19	0.04250	0.04250	0.03850	0.03850	-9.412%	197,829	+4,445.455%
2023-05-18	0.04250	0.04250	0.04250	0.04250	0.000%	10,000	+4,017.647%
2023-05-17	0.04250	0.04250	0.04250	0.04250	0.000%	0	+4,017.647%
2023-05-16	0.04250	0.04250	0.04250	0.04250	0.000%	5,686	+4,017.647%
2023-05-15	0.04250	0.04250	0.04250	0.04250	0.000%	336	+4,017.647%
2023-05-12	0.04250	0.04250	0.04250	0.04250	0.000%	470,421	+4,017.647%
2023-05-11	0.04740	0.04740	0.04250	0.04250	0.000%	1,056,209	+4,017.647%
2023-05-10	0.04650	0.04650	0.04250	0.04250	-8.602%	506,169	+4,017.647%
2023-05-09	0.04250	0.04750	0.04250	0.04650	+69.091%	3,915,689	+3,663.441%
2023-05-05	0.02750	0.02750	0.02750	0.02750	0.000%	34,492	+6,263.636%
2023-05-04	0.02750	0.02750	0.02750	0.02750	0.000%	0	+6,263.636%
2023-05-03	0.02750	0.02750	0.02750	0.02750	0.000%	55	+6,263.636%
2023-05-02	0.02750	0.02750	0.02750	0.02750	0.000%	1,418	+6,263.636%
2023-04-28	0.02750	0.02750	0.02750	0.02750	0.000%	270,904	+6,263.636%
2023-04-27	0.02750	0.02750	0.02750	0.02750	0.000%	3,536	+6,263.636%
2023-04-26	0.03250	0.03250	0.02750	0.02750	-26.667%	266,000	+6,263.636%
2023-04-25	0.03750	0.03750	0.03750	0.03750	0.000%	0	+4,566.667%
2023-04-24	0.03850	0.03850	0.03750	0.03750	-2.597%	26	+4,566.667%
2023-04-21	0.03950	0.03950	0.03850	0.03850	-2.532%	50,000	+4,445.455%
2023-04-20	0.03950	0.03950	0.03950	0.03950	0.000%	60,000	+4,330.380%
2023-04-19	0.03950	0.03950	0.03950	0.03950	0.000%	2,648	+4,330.380%
2023-04-18	0.03950	0.03950	0.03950	0.03950	0.000%	66	+4,330.380%
2023-04-17	0.03950	0.03950	0.03950	0.03950	0.000%	272,972	+4,330.380%
2023-04-14	0.03950	0.03950	0.03950	0.03950	0.000%	26	+4,330.380%
2023-04-13	0.03950	0.04280	0.03950	0.03950	0.000%	3,606	+4,330.380%
2023-04-12	0.03950	0.03950	0.03950	0.03950	0.000%	0	+4,330.380%
2023-04-11	0.03950	0.03950	0.03950	0.03950	0.000%	3,585	+4,330.380%
2023-04-06	0.03950	0.03950	0.03950	0.03950	0.000%	77,294	+4,330.380%
2023-04-05	0.04100	0.04280	0.03950	0.03950	-5.952%	2,008,513	+4,330.380%
2023-04-04	0.04100	0.04200	0.04200	0.04200	+2.439%	4,903	+4,066.667%
2023-04-03	0.04100	0.04100	0.04100	0.04100	0.000%	2,452	+4,168.293%
2023-03-31	0.04100	0.04100	0.04100	0.04100	0.000%	35,636	+4,168.293%
2023-03-30	0.04200	0.04200	0.04100	0.04100	-2.381%	95,014	+4,168.293%
2023-03-29	0.04200	0.04200	0.04200	0.04200	0.000%	33	+4,066.667%
2023-03-28	0.04350	0.04350	0.04200	0.04200	-3.448%	44,937	+4,066.667%
2023-03-27	0.04400	0.04400	0.04350	0.04350	-1.136%	7,500	+3,922.989%
2023-03-24	0.04400	0.04400	0.04400	0.04400	0.000%	269	+3,877.273%
2023-03-23	0.04400	0.04400	0.04400	0.04400	0.000%	5,652	+3,877.273%
2023-03-22	0.04400	0.04400	0.04400	0.04400	0.000%	20,255	+3,877.273%
2023-03-21	0.04650	0.05000	0.04400	0.04400	-5.376%	501,770	+3,877.273%
2023-03-20	0.04700	0.04700	0.04650	0.04650	-1.064%	327,478	+3,663.441%
2023-03-17	0.04700	0.04700	0.04700	0.04700	0.000%	27	+3,623.404%
2023-03-16	0.04700	0.04700	0.04700	0.04700	0.000%	30,000	+3,623.404%
2023-03-15	0.04800	0.04800	0.04700	0.04700	-2.083%	74,414	+3,623.404%
2023-03-14	0.04800	0.05120	0.04800	0.04800	0.000%	822	+3,545.833%
2023-03-13	0.04650	0.04800	0.04650	0.04800	+3.226%	196,053	+3,545.833%
2023-03-10	0.04650	0.04650	0.04650	0.04650	0.000%	3,945	+3,663.441%
2023-03-09	0.04650	0.04650	0.04650	0.04650	0.000%	395,927	+3,663.441%
2023-03-08	0.04100	0.04750	0.04100	0.04650	+13.415%	383,026	+3,663.441%
2023-03-07	0.03750	0.04100	0.03625	0.04100	+9.333%	448,803	+4,168.293%
2023-03-06	0.03750	0.03750	0.03750	0.03750	0.000%	141,770	+4,566.667%
2023-03-03	0.03750	0.03750	0.03750	0.03750	0.000%	2,335	+4,566.667%
2023-03-02	0.03750	0.03750	0.03750	0.03750	0.000%	100	+4,566.667%
2023-03-01	0.03850	0.03850	0.03750	0.03750	-2.597%	235,104	+4,566.667%
2023-02-28	0.03850	0.03850	0.03850	0.03850	0.000%	0	+4,445.455%
2023-02-27	0.04125	0.04125	0.03850	0.03850	-6.667%	64,658	+4,445.455%
2023-02-24	0.04125	0.04125	0.04125	0.04125	0.000%	138	+4,142.424%
2023-02-23	0.04300	0.04300	0.04125	0.04125	-4.070%	80,575	+4,142.424%
2023-02-22	0.04300	0.04300	0.04300	0.04300	0.000%	100,000	+3,969.767%
2023-02-21	0.04300	0.04300	0.04300	0.04300	0.000%	7,770	+3,969.767%
2023-02-20	0.04750	0.04590	0.04250	0.04300	-4.444%	254,075	+3,969.767%
2023-02-17	0.04250	0.04500	0.04000	0.04500	+5.882%	275,179	+3,788.889%
2023-02-16	0.04750	0.04750	0.04250	0.04250	-10.526%	413,579	+4,017.647%
2023-02-15	0.03950	0.04850	0.03720	0.04750	+20.253%	1,857,398	+3,584.211%
2023-02-14	0.03500	0.03950	0.03500	0.03950	+12.857%	782,410	+4,330.380%
2023-02-13	0.03500	0.03500	0.03500	0.03500	0.000%	61,646	+4,900.000%
2023-02-10	0.03600	0.03600	0.03500	0.03500	-2.778%	58,798	+4,900.000%
2023-02-09	0.03250	0.03650	0.03250	0.03600	+10.769%	959,176	+4,761.111%
2023-02-08	0.02850	0.03250	0.02850	0.03250	+20.370%	693,102	+5,284.615%
2023-02-07	0.02850	0.02700	0.02700	0.02700	-5.263%	104,258	+6,381.481%
2023-02-06	0.02850	0.02850	0.02850	0.02850	0.000%	882	+6,040.351%
2023-02-03	0.02750	0.02850	0.02750	0.02850	+3.636%	912,986	+6,040.351%
2023-02-02	0.02750	0.02750	0.02750	0.02750	0.000%	0	+6,263.636%
2023-02-01	0.02650	0.02750	0.02650	0.02750	+3.774%	104,634	+6,263.636%
2023-01-31	0.02650	0.02650	0.02650	0.02650	0.000%	80,898	+6,503.774%
2023-01-30	0.02650	0.02650	0.02650	0.02650	0.000%	2,800	+6,503.774%
2023-01-27	0.02650	0.02650	0.02650	0.02650	0.000%	5,843	+6,503.774%
2023-01-26	0.02650	0.02650	0.02650	0.02650	0.000%	878	+6,503.774%
2023-01-25	0.02650	0.02650	0.02650	0.02650	0.000%	2,192	+6,503.774%
2023-01-24	0.02750	0.02750	0.02650	0.02650	-3.636%	47,966	+6,503.774%
2023-01-23	0.02650	0.02750	0.02650	0.02750	+3.774%	147,321	+6,263.636%
2023-01-20	0.02650	0.02650	0.02650	0.02650	0.000%	12,804	+6,503.774%
2023-01-19	0.02650	0.02650	0.02650	0.02650	0.000%	10,000	+6,503.774%
2023-01-18	0.02650	0.02650	0.02650	0.02650	0.000%	20,000	+6,503.774%
2023-01-17	0.02550	0.02650	0.02550	0.02650	+3.922%	534,947	+6,503.774%
2023-01-16	0.02550	0.02550	0.02550	0.02550	0.000%	0	+6,762.745%
2023-01-13	0.02525	0.02550	0.02525	0.02550	+0.990%	3,935	+6,762.745%
2023-01-12	0.02525	0.02625	0.02525	0.02525	0.000%	381,655	+6,830.693%
2023-01-11	0.02525	0.02525	0.02525	0.02525	0.000%	72,059	+6,830.693%
2023-01-10	0.02175	0.02750	0.02175	0.02525	+16.092%	784,200	+6,830.693%
2023-01-09	0.02175	0.02175	0.02175	0.02175	0.000%	9,232	+7,945.977%
2023-01-06	0.02225	0.02225	0.02175	0.02175	-2.247%	173,912	+7,945.977%
2023-01-05	0.02300	0.02300	0.02225	0.02225	-3.261%	17,958	+7,765.169%
2023-01-04	0.02300	0.02300	0.02300	0.02300	0.000%	894	+7,508.696%
2023-01-03	0.02350	0.02350	0.02300	0.02300	-2.128%	75,414	+7,508.696%
2022-12-30	0.02350	0.02350	0.02350	0.02350	0.000%	0	+7,346.809%

.dark-mode .yrxfCV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yrxfCV{ color: #333333; background-color: white; border: 2px solid #333333; }CMETCAPITAL METALS PLCstock LSE

CMET
CAPITAL METALS PLC
stock LSE