Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Watch Raspberry PI Holdings (RPI) by Ken Hall in The Motley Fool
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Overweight InterContinental Hotels Group (IHG) by Barclays
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy Sage Group (SGE) by Jefferies
Capital Metals (CMET) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/06/2026 | 4.90p | 5.10p | 4.70p | 4.90p | 1261 |
| 24/06/2026 | 4.90p | 5.10p | 4.78p | 4.90p | 129291 |
| 23/06/2026 | 4.90p | 5.10p | 4.70p | 4.90p | 19873 |
| 22/06/2026 | 4.90p | 5.10p | 4.70p | 4.90p | 429 |
| 19/06/2026 | 4.90p | 5.10p | 4.70p | 4.90p | 6922 |
| 18/06/2026 | 4.90p | 4.90p | 4.83p | 4.90p | 0 |
| 17/06/2026 | 4.90p | 5.10p | 4.83p | 4.90p | 177603 |
| 16/06/2026 | 4.90p | 5.08p | 4.83p | 4.90p | 259764 |
| 15/06/2026 | 4.90p | 5.10p | 4.70p | 4.90p | 10530 |
| 12/06/2026 | 4.90p | 5.10p | 4.70p | 4.90p | 111511 |
| 11/06/2026 | 4.90p | 5.10p | 4.70p | 4.90p | 12246 |
| 10/06/2026 | 5.05p | 5.10p | 4.70p | 4.90p | 595462 |
| 09/06/2026 | 5.10p | 5.20p | 5.00p | 5.10p | 17582 |
| 08/06/2026 | 5.10p | 5.20p | 5.00p | 5.10p | 118890 |
| 05/06/2026 | 5.15p | 5.30p | 5.00p | 5.10p | 209308 |
| 04/06/2026 | 5.25p | 5.25p | 5.00p | 5.15p | 562752 |
| 03/06/2026 | 5.25p | 5.25p | 5.08p | 5.25p | 15143 |
| 02/06/2026 | 5.25p | 5.25p | 5.00p | 5.25p | 101473 |
| 01/06/2026 | 5.25p | 5.50p | 5.00p | 5.25p | 192269 |
| 29/05/2026 | 5.25p | 5.50p | 5.00p | 5.25p | 22680 |
| 28/05/2026 | 5.25p | 5.50p | 5.08p | 5.25p | 108910 |
| 27/05/2026 | 4.95p | 5.20p | 4.70p | 5.25p | 575379 |
| 26/05/2026 | 5.05p | 5.20p | 4.91p | 4.95p | 595419 |
| 22/05/2026 | 5.05p | 5.20p | 4.90p | 5.05p | 143902 |
| 21/05/2026 | 5.05p | 5.05p | 4.95p | 5.05p | 528509 |
| 20/05/2026 | 5.15p | 5.15p | 4.70p | 5.05p | 749260 |
| 19/05/2026 | 5.15p | 5.40p | 5.10p | 5.15p | 1821 |
| 18/05/2026 | 5.15p | 5.40p | 4.90p | 5.15p | 936676 |
| 15/05/2026 | 5.15p | 5.40p | 4.90p | 5.15p | 58485 |
| 14/05/2026 | 5.05p | 5.20p | 5.05p | 5.15p | 394823 |
| 13/05/2026 | 5.05p | 5.20p | 4.90p | 5.05p | 397031 |
| 12/05/2026 | 5.05p | 5.20p | 4.96p | 5.05p | 100482 |
| 11/05/2026 | 5.05p | 5.20p | 4.90p | 5.05p | 106534 |
| 08/05/2026 | 5.05p | 5.20p | 4.90p | 5.05p | 337154 |
| 07/05/2026 | 5.05p | 5.20p | 4.90p | 5.05p | 97978 |
| 06/05/2026 | 5.05p | 5.20p | 4.98p | 5.05p | 126770 |
| 05/05/2026 | 5.05p | 5.20p | 4.98p | 5.05p | 23474 |
| 01/05/2026 | 5.05p | 5.20p | 4.90p | 5.05p | 69733 |
| 30/04/2026 | 5.05p | 5.10p | 4.90p | 5.05p | 71131 |
| 29/04/2026 | 5.05p | 5.20p | 4.97p | 5.05p | 5673 |
| 28/04/2026 | 5.05p | 5.20p | 4.90p | 5.05p | 181858 |
| 27/04/2026 | 5.05p | 5.20p | 4.90p | 5.05p | 289770 |
| 24/04/2026 | 5.05p | 5.17p | 4.96p | 5.05p | 770794 |
| 23/04/2026 | 5.10p | 5.19p | 4.90p | 5.10p | 299912 |
| 22/04/2026 | 5.10p | 5.30p | 4.95p | 5.10p | 590041 |
| 21/04/2026 | 5.05p | 5.30p | 4.80p | 5.10p | 224497 |
| 20/04/2026 | 5.05p | 5.30p | 4.80p | 5.05p | 399165 |
| 17/04/2026 | 5.00p | 5.20p | 4.96p | 5.00p | 522187 |
| 16/04/2026 | 5.00p | 5.00p | 4.91p | 5.00p | 401660 |
| 15/04/2026 | 4.85p | 5.20p | 4.80p | 5.00p | 293099 |
| 14/04/2026 | 5.05p | 5.20p | 4.70p | 4.85p | 2223779 |
| 13/04/2026 | 5.00p | 5.20p | 4.80p | 5.05p | 510518 |
| 10/04/2026 | 5.00p | 5.20p | 4.80p | 5.00p | 1026545 |
| 09/04/2026 | 5.00p | 5.20p | 4.80p | 5.00p | 722710 |
| 08/04/2026 | 4.95p | 5.20p | 4.70p | 5.00p | 25225 |
| 07/04/2026 | 4.95p | 5.20p | 4.70p | 4.95p | 371080 |
| 02/04/2026 | 4.95p | 5.09p | 4.78p | 4.95p | 165351 |
| 01/04/2026 | 4.95p | 5.09p | 4.70p | 4.95p | 183362 |
| 31/03/2026 | 4.95p | 5.20p | 4.70p | 4.95p | 443387 |
| 30/03/2026 | 4.75p | 5.18p | 4.63p | 4.75p | 250344 |
| 27/03/2026 | 4.75p | 5.00p | 4.63p | 4.75p | 84952 |
| 26/03/2026 | 4.75p | 5.00p | 4.50p | 4.75p | 130170 |
| 25/03/2026 | 4.75p | 5.00p | 4.50p | 4.75p | 255305 |
| 24/03/2026 | 4.75p | 4.97p | 4.63p | 4.75p | 523 |
| 23/03/2026 | 4.95p | 5.00p | 4.50p | 4.80p | 660163 |
| 20/03/2026 | 4.95p | 4.95p | 4.70p | 4.80p | 641471 |
| 19/03/2026 | 4.95p | 5.20p | 4.70p | 4.95p | 33055 |
| 18/03/2026 | 4.95p | 5.20p | 4.70p | 4.95p | 678407 |
| 17/03/2026 | 4.95p | 5.20p | 4.70p | 4.95p | 36046 |
| 16/03/2026 | 4.95p | 5.20p | 4.70p | 4.95p | 51695 |
| 13/03/2026 | 4.95p | 5.20p | 4.70p | 5.00p | 749149 |
| 12/03/2026 | 4.95p | 5.20p | 4.71p | 4.95p | 315760 |
| 11/03/2026 | 4.95p | 5.04p | 4.72p | 5.00p | 247298 |
| 10/03/2026 | 4.95p | 5.20p | 4.70p | 5.00p | 374588 |
| 09/03/2026 | 4.95p | 5.20p | 4.70p | 4.95p | 721726 |
| 06/03/2026 | 4.95p | 5.20p | 4.70p | 4.95p | 42044 |
| 05/03/2026 | 4.95p | 5.20p | 4.95p | 4.95p | 28847 |
| 04/03/2026 | 4.95p | 5.20p | 4.95p | 4.95p | 2415 |
| 03/03/2026 | 5.15p | 5.20p | 4.70p | 4.95p | 760882 |
| 02/03/2026 | 5.20p | 5.40p | 5.00p | 5.20p | 265893 |
| 27/02/2026 | 5.20p | 5.40p | 5.00p | 5.20p | 64527 |
| 26/02/2026 | 5.20p | 5.40p | 5.00p | 5.20p | 3112126 |
| 25/02/2026 | 4.95p | 5.40p | 4.70p | 5.20p | 1594700 |
| 24/02/2026 | 4.95p | 4.95p | 4.73p | 4.95p | 161719 |
| 23/02/2026 | 4.95p | 5.20p | 4.95p | 4.95p | 2097 |
| 20/02/2026 | 4.95p | 5.20p | 4.70p | 4.95p | 88877 |
| 19/02/2026 | 4.95p | 5.20p | 4.95p | 4.95p | 16814 |
| 18/02/2026 | 4.95p | 5.20p | 4.70p | 4.95p | 15235 |
| 17/02/2026 | 5.05p | 5.20p | 4.70p | 4.95p | 70125 |
| 16/02/2026 | 5.05p | 5.20p | 4.95p | 5.05p | 517792 |
| 13/02/2026 | 5.20p | 5.40p | 4.86p | 5.05p | 1515884 |
| 12/02/2026 | 5.25p | 5.40p | 5.10p | 5.25p | 470761 |
| 11/02/2026 | 4.65p | 5.37p | 4.60p | 5.25p | 1346335 |
| 10/02/2026 | 4.65p | 5.00p | 4.52p | 4.65p | 2616326 |
| 09/02/2026 | 4.45p | 4.80p | 4.41p | 4.65p | 3286072 |
| 06/02/2026 | 4.55p | 4.60p | 4.40p | 4.45p | 959343 |
| 05/02/2026 | 4.55p | 4.67p | 4.50p | 4.55p | 1511138 |
| 04/02/2026 | 4.65p | 5.00p | 4.50p | 4.50p | 354965 |
| 03/02/2026 | 4.85p | 5.00p | 4.50p | 4.65p | 697641 |
| 02/02/2026 | 4.85p | 5.00p | 4.81p | 4.85p | 106396 |
| 30/01/2026 | 4.90p | 5.00p | 4.72p | 4.85p | 171153 |
| 29/01/2026 | 4.95p | 5.10p | 4.70p | 4.90p | 1692075 |
| 28/01/2026 | 4.45p | 5.00p | 4.41p | 4.95p | 4288505 |
| 27/01/2026 | 4.40p | 4.50p | 4.39p | 4.45p | 461611 |
| 26/01/2026 | 4.35p | 4.50p | 4.20p | 4.50p | 657544 |
| 23/01/2026 | 4.05p | 4.40p | 4.00p | 4.35p | 948197 |
| 22/01/2026 | 4.00p | 4.10p | 3.95p | 4.05p | 1167169 |
| 21/01/2026 | 4.00p | 4.10p | 3.90p | 4.00p | 123949 |
| 20/01/2026 | 4.00p | 4.10p | 3.90p | 4.00p | 293025 |
| 19/01/2026 | 4.00p | 4.10p | 3.90p | 4.00p | 2196308 |
| 16/01/2026 | 3.95p | 4.10p | 3.90p | 4.00p | 715912 |
| 15/01/2026 | 4.15p | 4.20p | 3.80p | 3.95p | 603082 |
| 14/01/2026 | 4.60p | 4.70p | 4.06p | 4.15p | 1117754 |
| 13/01/2026 | 4.60p | 4.70p | 4.60p | 4.60p | 114545 |
| 12/01/2026 | 4.60p | 4.70p | 4.55p | 4.60p | 287369 |
| 09/01/2026 | 4.60p | 4.70p | 4.53p | 4.60p | 784653 |
| 08/01/2026 | 4.60p | 4.70p | 4.50p | 4.60p | 159209 |
| 07/01/2026 | 4.60p | 4.62p | 4.56p | 4.60p | 44865 |
| 06/01/2026 | 4.60p | 4.70p | 4.53p | 4.60p | 107118 |
| 05/01/2026 | 4.55p | 4.70p | 4.40p | 4.60p | 200829 |
| 02/01/2026 | 4.55p | 4.70p | 4.42p | 4.55p | 253608 |
| 01/01/2026 | 4.55p | 4.55p | 4.42p | 4.55p | 289880 |
| 31/12/2025 | 4.55p | 4.55p | 4.42p | 4.55p | 289880 |
| 30/12/2025 | 4.50p | 4.55p | 4.50p | 4.55p | 107620 |
| 29/12/2025 | 4.30p | 4.70p | 4.20p | 4.50p | 523314 |
| 26/12/2025 | 4.30p | 4.50p | 4.30p | 4.30p | 1000 |
| 25/12/2025 | 4.30p | 4.50p | 4.30p | 4.30p | 1000 |
| 24/12/2025 | 4.30p | 4.50p | 4.30p | 4.30p | 1000 |
| 23/12/2025 | 4.30p | 4.50p | 4.10p | 4.30p | 253569 |
| 22/12/2025 | 4.30p | 4.50p | 4.16p | 4.30p | 903734 |
| 19/12/2025 | 4.40p | 4.50p | 4.00p | 4.30p | 305099 |
| 18/12/2025 | 4.40p | 4.50p | 4.30p | 4.40p | 196104 |
| 17/12/2025 | 4.40p | 4.50p | 4.30p | 4.40p | 1687511 |
| 16/12/2025 | 4.40p | 4.40p | 4.30p | 4.40p | 2144 |
| 15/12/2025 | 4.45p | 4.50p | 4.30p | 4.40p | 616647 |
| 12/12/2025 | 4.45p | 4.45p | 4.40p | 4.45p | 3736 |
| 11/12/2025 | 4.45p | 4.50p | 4.40p | 4.45p | 194054 |
| 10/12/2025 | 4.40p | 4.50p | 4.30p | 4.45p | 512952 |
| 09/12/2025 | 4.05p | 4.40p | 4.05p | 4.40p | 1997724 |
| 08/12/2025 | 4.15p | 4.20p | 4.00p | 4.05p | 1166267 |
| 05/12/2025 | 4.25p | 4.25p | 4.11p | 4.15p | 154695 |
| 04/12/2025 | 4.25p | 4.30p | 4.21p | 4.25p | 96681 |
| 03/12/2025 | 4.35p | 4.40p | 4.20p | 4.25p | 327666 |
| 02/12/2025 | 4.35p | 4.40p | 4.30p | 4.35p | 1789099 |
| 01/12/2025 | 4.50p | 4.70p | 4.30p | 4.35p | 895603 |
| 28/11/2025 | 4.90p | 5.00p | 4.52p | 4.70p | 340699 |
| 27/11/2025 | 5.00p | 5.10p | 4.81p | 4.90p | 150739 |
| 26/11/2025 | 5.00p | 5.00p | 4.90p | 5.00p | 4204 |
| 25/11/2025 | 5.10p | 5.20p | 4.90p | 5.00p | 152431 |
| 24/11/2025 | 5.25p | 5.30p | 5.00p | 5.10p | 408863 |
| 21/11/2025 | 5.25p | 5.30p | 5.20p | 5.25p | 241810 |
| 20/11/2025 | 5.30p | 5.40p | 5.20p | 5.25p | 409434 |
| 19/11/2025 | 5.55p | 5.60p | 5.25p | 5.30p | 1215903 |
| 18/11/2025 | 5.60p | 5.90p | 5.55p | 5.55p | 183502 |
| 17/11/2025 | 5.63p | 5.90p | 5.50p | 5.70p | 2057260 |
| 14/11/2025 | 5.20p | 5.30p | 5.10p | 5.20p | 63132 |
| 13/11/2025 | 5.30p | 5.50p | 5.10p | 5.20p | 25217 |
| 12/11/2025 | 5.60p | 5.80p | 5.10p | 5.30p | 493141 |
| 11/11/2025 | 5.65p | 5.80p | 5.50p | 5.60p | 426842 |
| 10/11/2025 | 5.55p | 5.80p | 5.30p | 5.65p | 3554452 |
| 07/11/2025 | 4.75p | 5.80p | 4.50p | 5.55p | 3203421 |
| 06/11/2025 | 4.75p | 5.00p | 4.50p | 4.75p | 47331 |
| 05/11/2025 | 4.75p | 5.00p | 4.55p | 4.75p | 441907 |
| 04/11/2025 | 4.80p | 5.00p | 4.60p | 4.80p | 102424 |
| 03/11/2025 | 4.80p | 5.00p | 4.60p | 4.80p | 142854 |
| 31/10/2025 | 4.80p | 5.00p | 4.60p | 4.80p | 294504 |
| 30/10/2025 | 4.80p | 4.80p | 4.60p | 4.80p | 60321 |
| 29/10/2025 | 4.80p | 5.00p | 4.60p | 4.80p | 48807 |
| 28/10/2025 | 4.10p | 4.90p | 4.00p | 4.80p | 1956364 |
| 27/10/2025 | 4.10p | 4.20p | 4.00p | 4.10p | 208377 |
| 24/10/2025 | 4.10p | 4.20p | 4.00p | 4.10p | 107368 |
| 23/10/2025 | 4.75p | 5.00p | 4.00p | 4.10p | 3312347 |
| 22/10/2025 | 4.85p | 5.00p | 4.50p | 4.75p | 414144 |
| 21/10/2025 | 4.85p | 5.00p | 4.70p | 4.85p | 116350 |
| 20/10/2025 | 4.75p | 4.80p | 4.70p | 4.75p | 263344 |
| 17/10/2025 | 4.85p | 5.00p | 4.70p | 4.75p | 840850 |
| 16/10/2025 | 5.05p | 5.40p | 4.85p | 4.85p | 1472832 |
| 15/10/2025 | 4.95p | 5.20p | 4.80p | 5.05p | 551890 |
| 14/10/2025 | 4.80p | 5.09p | 4.58p | 4.95p | 1798327 |
| 13/10/2025 | 4.70p | 4.90p | 4.50p | 4.80p | 541568 |
| 10/10/2025 | 4.65p | 4.90p | 4.50p | 4.70p | 509444 |
| 09/10/2025 | 4.60p | 4.80p | 4.60p | 4.65p | 484561 |
| 08/10/2025 | 4.50p | 4.70p | 4.30p | 4.60p | 161995 |
| 07/10/2025 | 4.35p | 4.70p | 4.30p | 4.50p | 201862 |
| 06/10/2025 | 4.30p | 4.70p | 4.10p | 4.35p | 493529 |
| 03/10/2025 | 4.25p | 4.50p | 4.00p | 4.50p | 166191 |
| 02/10/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 202217 |
| 01/10/2025 | 4.25p | 4.60p | 4.00p | 4.25p | 362468 |
| 30/09/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 59871 |
| 29/09/2025 | 4.15p | 4.50p | 4.00p | 4.25p | 802033 |
| 26/09/2025 | 4.15p | 4.30p | 4.00p | 4.28p | 121234 |
| 25/09/2025 | 4.35p | 4.60p | 4.10p | 4.15p | 2167545 |
| 24/09/2025 | 3.95p | 4.60p | 3.70p | 4.35p | 4378835 |
| 23/09/2025 | 3.75p | 4.20p | 3.70p | 3.95p | 5153012 |
| 22/09/2025 | 3.70p | 4.00p | 3.50p | 3.75p | 391926 |
| 19/09/2025 | 3.70p | 3.90p | 3.51p | 3.70p | 2170070 |
| 18/09/2025 | 3.60p | 3.90p | 3.30p | 3.88p | 390728 |
| 17/09/2025 | 3.60p | 3.90p | 3.38p | 3.60p | 671066 |
| 16/09/2025 | 3.60p | 3.60p | 3.60p | 3.60p | 73671 |
| 15/09/2025 | 3.60p | 3.90p | 3.30p | 3.60p | 269501 |
*Close Price adjusted for both dividends and splits