Capital Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 6.650 | 6.850 | 6.500 | 6.650 | 6.650 | 432,699 |
| 2022-05-20 | 6.800 | 6.800 | 6.600 | 6.700 | 6.700 | 241,328 |
| 2022-05-19 | 7.000 | 7.000 | 6.800 | 7.000 | 7.000 | 229,254 |
| 2022-05-18 | 7.100 | 7.100 | 6.750 | 7.100 | 7.100 | 110,030 |
| 2022-05-17 | 7.200 | 7.200 | 7.170 | 7.200 | 7.200 | 11,744 |
| 2022-05-16 | 7.200 | 7.200 | 7.175 | 7.200 | 7.200 | 39,207 |
| 2022-05-13 | 7.175 | 7.175 | 7.100 | 7.100 | 7.100 | 57,498 |
| 2022-05-12 | 7.600 | 7.676 | 7.000 | 7.150 | 7.150 | 413,413 |
| 2022-05-11 | 7.500 | 7.500 | 7.300 | 7.500 | 7.500 | 173,892 |
| 2022-05-10 | 7.600 | 7.650 | 7.600 | 7.650 | 7.650 | 125,000 |
| 2022-05-09 | 7.510 | 7.510 | 7.000 | 7.400 | 7.400 | 69,049 |
| 2022-05-06 | 7.750 | 7.750 | 7.510 | 7.750 | 7.750 | 3,513 |
| 2022-05-05 | 7.750 | 7.750 | 7.550 | 7.750 | 7.750 | 222,128 |
| 2022-05-04 | 7.900 | 7.900 | 7.000 | 7.750 | 7.750 | 485,928 |
| 2022-05-03 | 7.900 | 8.100 | 7.500 | 7.900 | 7.900 | 39,710 |
| 2022-04-28 | 7.900 | 7.900 | 7.500 | 7.900 | 7.900 | 25,000 |
| 2022-04-27 | 7.979 | 7.979 | 7.500 | 7.900 | 7.900 | 123,107 |
| 2022-04-26 | 8.140 | 8.140 | 7.600 | 8.000 | 8.000 | 140,341 |
| 2022-04-25 | 8.250 | 8.250 | 8.150 | 8.250 | 8.250 | 115,848 |
| 2022-04-22 | 8.250 | 8.325 | 7.750 | 8.150 | 8.150 | 146,006 |
| 2022-04-21 | 8.250 | 8.250 | 8.010 | 8.250 | 8.250 | 20,000 |
| 2022-04-20 | 8.500 | 9.000 | 8.202 | 8.250 | 8.250 | 530,162 |
| 2022-04-19 | 8.200 | 8.320 | 8.000 | 8.200 | 8.200 | 302,399 |
| 2022-04-14 | 8.250 | 8.460 | 8.000 | 8.400 | 8.400 | 185,680 |
| 2022-04-13 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 40,423 |
| 2022-04-12 | 8.500 | 8.800 | 8.162 | 8.250 | 8.250 | 265,779 |
| 2022-04-11 | 8.500 | 8.720 | 8.162 | 8.500 | 8.500 | 72,150 |
| 2022-04-08 | 8.500 | 8.650 | 8.000 | 8.500 | 8.500 | 180,776 |
| 2022-04-07 | 8.500 | 8.650 | 8.500 | 8.500 | 8.500 | 79,890 |
| 2022-04-06 | 8.500 | 8.790 | 8.000 | 8.500 | 8.500 | 255,659 |
| 2022-04-05 | 8.500 | 8.840 | 8.162 | 8.500 | 8.500 | 118,744 |
| 2022-04-04 | 8.500 | 9.000 | 8.100 | 8.500 | 8.500 | 385,361 |
| 2022-04-01 | 7.500 | 8.500 | 7.400 | 8.250 | 8.250 | 1,606,896 |
| 2022-03-31 | 7.100 | 7.600 | 7.100 | 7.500 | 7.500 | 560,519 |
| 2022-03-30 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 615,419 |
| 2022-03-29 | 7.700 | 7.700 | 7.000 | 7.250 | 7.250 | 226,630 |
| 2022-03-28 | 7.125 | 7.250 | 7.000 | 7.250 | 7.250 | 50,286 |
| 2022-03-25 | 7.125 | 7.180 | 7.000 | 7.125 | 7.125 | 55,018 |
| 2022-03-24 | 7.125 | 7.240 | 7.099 | 7.125 | 7.125 | 294,312 |
| 2022-03-23 | 7.240 | 7.240 | 6.875 | 7.125 | 7.125 | 1,000,327 |
| 2022-03-22 | 7.500 | 7.500 | 7.075 | 7.500 | 7.500 | 5,186 |
| 2022-03-21 | 7.500 | 7.600 | 7.125 | 7.500 | 7.500 | 317,931 |
| 2022-03-18 | 7.500 | 7.540 | 7.380 | 7.500 | 7.500 | 58,893 |
| 2022-03-17 | 7.250 | 7.740 | 7.000 | 7.500 | 7.500 | 203,788 |
| 2022-03-16 | 7.125 | 7.500 | 7.000 | 7.300 | 7.300 | 595,889 |
| 2022-03-15 | 7.125 | 7.300 | 6.750 | 7.125 | 7.125 | 80,898 |
| 2022-03-14 | 7.125 | 7.322 | 6.750 | 7.125 | 7.125 | 46,277 |
| 2022-03-11 | 7.125 | 7.418 | 6.500 | 7.125 | 7.125 | 443,681 |
| 2022-03-10 | 7.125 | 7.500 | 6.750 | 7.125 | 7.125 | 973,372 |
| 2022-03-09 | 7.125 | 7.300 | 6.758 | 7.125 | 7.125 | 106,713 |
| 2022-03-08 | 7.125 | 7.312 | 6.750 | 7.125 | 7.125 | 49,934 |
| 2022-03-07 | 7.250 | 7.500 | 6.800 | 7.125 | 7.125 | 41,467 |
| 2022-03-04 | 7.125 | 7.500 | 7.000 | 7.250 | 7.250 | 76,220 |
| 2022-03-03 | 7.500 | 7.500 | 7.000 | 7.125 | 7.125 | 270,513 |
| 2022-03-02 | 7.750 | 7.750 | 7.002 | 7.750 | 7.750 | 268,322 |
| 2022-03-01 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 162,500 |
| 2022-02-25 | 7.625 | 7.750 | 7.600 | 7.750 | 7.750 | 128,550 |
| 2022-02-24 | 7.625 | 7.625 | 7.200 | 7.625 | 7.625 | 145,994 |
| 2022-02-23 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 45,464 |
| 2022-02-22 | 7.750 | 7.750 | 7.510 | 7.750 | 7.750 | 40,284 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.