Capital Metals PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	7.750	7.750	7.502	7.750	7.750	417,684
2022-02-18	7.750	7.750	7.500	7.750	7.750	1,248,471
2022-02-17	7.750	7.750	7.550	7.750	7.750	22,469
2022-02-16	7.750	7.750	7.550	7.750	7.750	211,103
2022-02-15	8.000	8.000	7.610	7.750	7.750	131,288
2022-02-14	8.000	8.000	7.625	8.000	8.000	176,232
2022-02-11	7.850	8.150	7.610	8.000	8.000	341,809
2022-02-10	7.850	7.955	7.610	7.850	7.850	72,318
2022-02-09	7.875	8.088	7.250	7.850	7.850	1,551,217
2022-02-08	9.000	9.000	8.500	8.600	8.600	730,996
2022-02-07	8.599	9.400	8.599	9.125	9.125	1,237,568
2022-02-04	8.475	8.620	8.475	8.475	8.475	82,996
2022-02-03	8.250	8.470	8.025	8.400	8.400	321,137
2022-02-02	8.250	8.350	8.000	8.250	8.250	196,900
2022-02-01	8.250	8.350	8.250	8.250	8.250	3,000
2022-01-31	8.375	8.450	8.000	8.250	8.250	341,967
2022-01-28	8.500	8.500	8.300	8.375	8.375	110,660
2022-01-27	8.750	8.750	8.500	8.750	8.750	13,337
2022-01-26	8.750	8.750	8.500	8.750	8.750	68,826
2022-01-25	9.025	9.220	8.500	8.750	8.750	531,931
2022-01-24	9.250	9.500	8.800	9.025	9.025	98,929
2022-01-21	9.250	9.250	9.000	9.250	9.250	53,725
2022-01-20	9.150	9.500	8.800	9.250	9.250	170,137
2022-01-19	9.400	9.590	8.807	9.150	9.150	299,783
2022-01-18	9.500	9.800	9.130	9.400	9.400	106,750
2022-01-17	9.600	9.825	9.125	9.500	9.500	112,519
2022-01-14	9.500	9.790	9.265	9.600	9.600	50,000
2022-01-13	9.500	9.500	9.265	9.500	9.500	69,213
2022-01-12	9.600	9.845	9.260	9.600	9.600	105,050
2022-01-11	9.250	9.880	9.150	9.600	9.600	361,410
2022-01-10	9.250	9.250	9.000	9.250	9.250	245,601
2022-01-07	9.150	9.250	9.000	9.250	9.250	240,380
2022-01-06	9.150	9.150	9.120	9.150	9.150	112,506
2022-01-05	9.150	9.150	8.865	9.150	9.150	90,948
2022-01-04	9.150	9.500	8.800	9.150	9.150	608,190
2021-12-31	9.150	9.150	9.050	9.150	9.150	9,165
2021-12-30	9.150	9.150	8.800	9.150	9.150	29,409
2021-12-29	9.250	9.250	9.000	9.250	9.250	115
2021-12-24	9.250	9.250	9.124	9.250	9.250	37,120
2021-12-21	9.250	9.250	9.000	9.250	9.250	64,050
2021-12-20	9.250	9.250	9.000	9.250	9.250	138,739
2021-12-17	9.750	9.750	9.050	9.250	9.250	89,425
2021-12-16	9.750	9.750	9.500	9.750	9.750	8,247
2021-12-15	9.750	9.875	9.500	9.750	9.750	77,330
2021-12-14	9.750	9.750	9.600	9.750	9.750	261,438
2021-12-13	9.800	9.800	9.700	9.800	9.800	8,860
2021-12-10	9.800	9.800	9.750	9.800	9.800	50,000
2021-12-09	9.800	9.852	9.617	9.800	9.800	125,788
2021-12-08	9.950	10.050	9.710	9.800	9.800	264,378
2021-12-07	9.950	9.950	9.750	9.950	9.950	61,761
2021-12-06	9.900	10.300	9.700	10.050	10.050	191,581
2021-12-03	9.900	10.210	9.750	9.900	9.900	21,000
2021-12-02	9.900	10.240	9.750	9.900	9.900	97,003
2021-12-01	9.750	10.000	9.500	9.900	9.900	430,762
2021-11-30	10.150	10.300	9.600	9.750	9.750	456,811
2021-11-29	10.850	10.920	10.000	10.150	10.150	968,779
2021-11-26	10.750	11.000	10.300	10.850	10.850	336,982
2021-11-25	11.500	11.845	10.699	10.750	10.750	921,232
2021-11-24	12.000	12.200	10.625	11.500	11.500	913,488
2021-11-23	12.000	13.790	11.510	12.000	12.000	2,280,719

← NewerPage 20 of 21 · 1,228 trading daysOlder →

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.