Capital Metals plc CMET
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 3,750,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3,75 | %0,00 | GBp 3,62 | GBp 3,80 | GBp 3,62 | 41,30K |
| 2026-09-30 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,72 | GBp 3,62 | 320,05K |
| 2026-09-29 | GBp 3,75 | +%1,35 | GBp 3,75 | GBp 3,60 | GBp 3,60 | 29,60K |
| 2026-09-28 | GBp 3,70 | +%1,37 | GBp 3,65 | GBp 3,90 | GBp 3,50 | 1,42M |
| 2026-09-25 | GBp 3,65 | %0,00 | GBp 3,65 | GBp 3,80 | GBp 3,50 | 1,60K |
| 2026-09-24 | GBp 3,65 | -%2,67 | GBp 3,75 | GBp 4,00 | GBp 3,50 | 228 |
| 2026-09-23 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 3,50 | 67,93K |
| 2026-09-22 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 4,00 | 215 |
| 2026-09-21 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 3,50 | 91,91K |
| 2026-09-18 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 3,50 | 158,96K |
| 2026-09-17 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,85 | GBp 3,85 | 53,00K |
| 2026-09-16 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 3,82 | 186,07K |
| 2026-09-15 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 4,00 | 4,45K |
| 2026-09-14 | GBp 3,75 | -%2,60 | GBp 3,85 | GBp 4,00 | GBp 3,51 | 472,73K |
| 2026-09-11 | GBp 3,85 | %0,00 | GBp 3,85 | GBp 4,10 | GBp 3,71 | 159,74K |
| 2026-09-10 | GBp 3,85 | -%1,28 | GBp 3,90 | GBp 3,90 | GBp 3,70 | 622,55K |
| 2026-09-09 | GBp 3,90 | %0,00 | GBp 3,90 | GBp 4,10 | GBp 3,72 | 150,05K |
| 2026-09-08 | GBp 3,90 | -%1,27 | GBp 3,90 | GBp 4,10 | GBp 3,80 | 137,64K |
| 2026-09-07 | GBp 3,95 | %0,00 | GBp 3,95 | GBp 4,10 | GBp 3,80 | 26,95K |
| 2026-09-04 | GBp 3,95 | %0,00 | GBp 3,95 | GBp 4,10 | GBp 3,80 | 1,48K |
| 2026-09-03 | GBp 3,95 | %0,00 | GBp 3,95 | GBp 4,10 | GBp 3,86 | 109,71K |
| 2026-09-02 | GBp 3,95 | %0,00 | GBp 3,95 | GBp 4,05 | GBp 3,86 | 217,60K |
| 2026-09-01 | GBp 3,95 | %0,00 | GBp 3,95 | GBp 4,10 | GBp 4,00 | 478,74K |
| 2026-08-28 | GBp 3,95 | -%1,25 | GBp 4,00 | GBp 4,20 | GBp 3,82 | 68,68K |
| 2026-08-27 | GBp 4,00 | %0,00 | GBp 4,00 | GBp 4,20 | GBp 3,82 | 77,66K |
| 2026-08-26 | GBp 4,00 | -%1,23 | GBp 4,05 | GBp 4,20 | GBp 3,80 | 41,86K |
| 2026-08-25 | GBp 4,05 | %0,00 | GBp 4,05 | GBp 4,20 | GBp 3,93 | 352,96K |
| 2026-08-24 | GBp 4,05 | -%3,57 | GBp 4,20 | GBp 4,50 | GBp 3,93 | 322,75K |
| 2026-08-21 | GBp 4,20 | %0,00 | GBp 4,20 | GBp 3,90 | GBp 3,90 | 108 |
| 2026-08-20 | GBp 4,20 | +%5,00 | GBp 4,20 | GBp 4,50 | GBp 3,98 | 44,57K |
| 2026-08-19 | GBp 4,00 | %0,00 | GBp 4,25 | GBp 4,20 | GBp 3,98 | 1,01M |
| 2026-08-18 | GBp 4,00 | -%4,76 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 146,26K |
| 2026-08-17 | GBp 4,20 | +%7,69 | GBp 4,20 | GBp 4,50 | GBp 3,90 | 1,00M |
| 2026-08-14 | GBp 3,90 | -%7,14 | GBp 4,20 | GBp 3,90 | GBp 3,90 | 1,34K |
| 2026-08-13 | GBp 4,20 | %0,00 | GBp 4,20 | GBp 4,50 | GBp 3,90 | 213,47K |
| 2026-08-12 | GBp 4,20 | %0,00 | GBp 4,20 | GBp 3,94 | GBp 3,94 | 120,39K |
| 2026-08-11 | GBp 4,20 | %0,00 | GBp 4,20 | GBp 4,13 | GBp 3,93 | 258,38K |
| 2026-08-10 | GBp 4,20 | %0,00 | GBp 4,20 | GBp 4,50 | GBp 4,13 | 2,95K |
| 2026-08-07 | GBp 4,20 | %0,00 | GBp 4,20 | GBp 4,50 | GBp 4,13 | 57,03K |
| 2026-08-06 | GBp 4,20 | +%5,00 | GBp 4,20 | GBp 4,50 | GBp 4,00 | 99,61K |
| 2026-08-05 | GBp 4,00 | -%4,76 | GBp 4,20 | GBp 4,50 | GBp 3,90 | 397,47K |
| 2026-08-04 | GBp 4,20 | %0,00 | GBp 4,20 | GBp 4,50 | GBp 4,50 | 3,92K |
| 2026-08-03 | GBp 4,20 | -%5,62 | GBp 4,45 | GBp 4,50 | GBp 3,91 | 1,98M |
| 2026-07-31 | GBp 4,45 | %0,00 | GBp 4,45 | GBp 4,70 | GBp 4,20 | 257,55K |
| 2026-07-30 | GBp 4,45 | %0,00 | GBp 4,45 | GBp 4,45 | GBp 4,45 | 0 |
| 2026-07-29 | GBp 4,45 | -%5,32 | GBp 4,70 | GBp 4,70 | GBp 4,20 | 185,20K |
| 2026-07-28 | GBp 4,70 | %0,00 | GBp 4,70 | GBp 4,40 | GBp 4,40 | 113,64K |
| 2026-07-27 | GBp 4,70 | -%1,05 | GBp 4,75 | GBp 5,00 | GBp 4,40 | 538,80K |
| 2026-07-24 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 4,85 | GBp 4,60 | 31,89K |
| 2026-07-23 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 4,75 | GBp 4,75 | 0 |
| 2026-07-22 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 4,78 | GBp 4,50 | 66,07K |
| 2026-07-21 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 4,78 | GBp 4,50 | 65,64K |
| 2026-07-20 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,72 | 336,89K |
| 2026-07-17 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,71 | 900,06K |
| 2026-07-16 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 4,75 | GBp 4,75 | 0 |
| 2026-07-15 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 4,75 | GBp 4,75 | 0 |
| 2026-07-14 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 4,50 | GBp 4,50 | 47,76K |
| 2026-07-13 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,71 | 14,15K |
| 2026-07-10 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 1,85K |
| 2026-07-09 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 15,09K |
| 2026-07-08 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 4,73 | GBp 4,50 | 36,45K |
| 2026-07-07 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 4,97 | GBp 4,80 | 302,01K |
| 2026-07-06 | GBp 4,75 | -%3,06 | GBp 4,90 | GBp 5,10 | GBp 4,70 | 181,10K |
| 2026-07-03 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 5,10 | GBp 4,80 | 825,65K |
| 2026-07-02 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 5,10 | GBp 5,10 | 103 |
| 2026-07-01 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 5,00 | GBp 5,00 | 26,31K |
| 2026-06-30 | GBp 4,90 | +%4,26 | GBp 4,70 | GBp 4,90 | GBp 4,50 | 405,79K |
| 2026-06-29 | GBp 4,70 | -%3,09 | GBp 4,85 | GBp 4,90 | GBp 4,50 | 345,60K |
| 2026-06-26 | GBp 4,85 | -%1,02 | GBp 4,90 | GBp 5,10 | GBp 4,70 | 1,99K |
| 2026-06-25 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 5,10 | GBp 4,70 | 1,26K |
| 2026-06-24 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 5,10 | GBp 4,78 | 129,29K |
| 2026-06-23 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 5,10 | GBp 4,70 | 19,87K |
| 2026-06-22 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 5,10 | GBp 4,70 | 428 |
| 2026-06-19 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 5,10 | GBp 4,70 | 6,92K |
| 2026-06-18 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 4,90 | GBp 4,90 | 0 |
| 2026-06-17 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 5,10 | GBp 4,83 | 177,60K |
| 2026-06-16 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 5,08 | GBp 4,83 | 259,76K |
| 2026-06-15 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 5,10 | GBp 4,70 | 10,53K |
| 2026-06-12 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 5,10 | GBp 4,70 | 111,51K |
| 2026-06-11 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 5,10 | GBp 4,70 | 12,25K |
| 2026-06-10 | GBp 4,90 | -%3,92 | GBp 5,05 | GBp 5,10 | GBp 4,70 | 595,46K |
| 2026-06-09 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,20 | GBp 5,00 | 17,58K |
| 2026-06-08 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,20 | GBp 5,00 | 118,89K |
| 2026-06-05 | GBp 5,10 | -%0,97 | GBp 5,15 | GBp 5,30 | GBp 5,00 | 209,31K |
| 2026-06-04 | GBp 5,15 | -%1,90 | GBp 5,25 | GBp 5,12 | GBp 5,00 | 562,75K |
| 2026-06-03 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,12 | GBp 5,11 | 15,14K |
| 2026-06-02 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,11 | GBp 5,00 | 101,47K |
| 2026-06-01 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 192,27K |
| 2026-05-29 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 647,68K |
| 2026-05-28 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,16 | 108,91K |