Capital Metals plc (AIM:CMET)
London · Delayed Price · Currency is GBP · Price in GBX 3.100
+0.050 (1.64%)
Aug 13, 2025, 9:16 AM GMT+1
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | 1.64% | 5,868 |
| Aug 12, 2025 | 2.93 | 3.10 | 2.80 | 3.05 | 3.05 | - | 49,576 |
| Aug 11, 2025 | 3.15 | 3.30 | 2.70 | 3.05 | 3.05 | 1.67% | 207,508 |
| Aug 8, 2025 | 3.12 | 3.16 | 3.00 | 3.00 | 3.00 | - | 81,350 |
| Aug 7, 2025 | 3.14 | 3.30 | 2.70 | 3.00 | 3.00 | - | 65,097 |
| Aug 6, 2025 | 2.89 | 3.30 | 2.89 | 3.00 | 3.00 | - | 95,163 |
| Aug 5, 2025 | 3.05 | 3.30 | 2.70 | 3.00 | 3.00 | -9.09% | 329,398 |
| Aug 4, 2025 | 2.82 | 3.30 | 2.80 | 3.30 | 3.30 | 6.45% | 153,834 |
| Aug 1, 2025 | 3.19 | 3.40 | 2.84 | 3.10 | 3.10 | 3.33% | 134,947 |
| Jul 31, 2025 | 2.84 | 3.40 | 2.80 | 3.00 | 3.00 | 7.14% | 271,525 |
| Jul 30, 2025 | 2.80 | 3.00 | 2.80 | 2.80 | 2.80 | -9.68% | 75,884 |
| Jul 29, 2025 | 2.95 | 3.40 | 2.80 | 3.10 | 3.10 | - | 209,068 |
| Jul 28, 2025 | 3.37 | 3.40 | 2.94 | 3.10 | 3.10 | 1.64% | 117,187 |
| Jul 25, 2025 | 2.94 | 3.05 | 2.94 | 3.05 | 3.05 | - | 72,000 |
| Jul 24, 2025 | 2.80 | 3.30 | 2.80 | 3.05 | 3.05 | - | 4,746 |
| Jul 23, 2025 | 2.93 | 3.20 | 2.93 | 3.05 | 3.05 | - | 201,768 |
| Jul 22, 2025 | 2.80 | 3.30 | 2.80 | 3.05 | 3.05 | 3.74% | 639,866 |
| Jul 21, 2025 | 3.30 | 3.30 | 2.80 | 2.94 | 2.94 | -3.61% | 268,527 |
| Jul 18, 2025 | 3.13 | 3.30 | 2.80 | 3.05 | 3.05 | - | 373,565 |
| Jul 17, 2025 | 3.20 | 3.30 | 2.80 | 3.05 | 3.05 | -6.44% | 428,591 |
| Jul 16, 2025 | 2.60 | 3.30 | 2.60 | 3.26 | 3.26 | 18.55% | 2,002,836 |
| Jul 15, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jul 14, 2025 | 2.90 | 2.90 | 2.60 | 2.75 | 2.75 | - | 100,557 |
| Jul 11, 2025 | 2.50 | 2.90 | 2.50 | 2.75 | 2.75 | 1.85% | 1,206,438 |
| Jul 10, 2025 | 2.80 | 2.90 | 2.50 | 2.70 | 2.70 | 1.89% | 779,421 |
| Jul 9, 2025 | 2.55 | 2.78 | 2.55 | 2.65 | 2.65 | - | 279,668 |
| Jul 8, 2025 | 2.62 | 2.90 | 2.50 | 2.65 | 2.65 | -3.64% | 1,218,440 |
| Jul 7, 2025 | 2.85 | 2.85 | 2.60 | 2.75 | 2.75 | - | 24,895 |
| Jul 4, 2025 | 2.63 | 2.90 | 2.60 | 2.75 | 2.75 | - | 57,141 |
| Jul 3, 2025 | 2.89 | 2.96 | 2.60 | 2.75 | 2.75 | -8.33% | 202,726 |
| Jul 2, 2025 | 2.92 | 3.00 | 2.72 | 3.00 | 3.00 | 5.26% | 201,027 |
| Jul 1, 2025 | 2.80 | 3.00 | 2.70 | 2.85 | 2.85 | -1.72% | 147,870 |
| Jun 30, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | - | 46 |
| Jun 27, 2025 | 2.81 | 3.00 | 2.80 | 2.90 | 2.90 | - | 392,568 |
| Jun 26, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 5,415 |
| Jun 25, 2025 | 2.82 | 3.06 | 2.81 | 2.90 | 2.90 | - | 183,105 |
| Jun 24, 2025 | 2.83 | 3.30 | 2.80 | 2.90 | 2.90 | -4.92% | 212,305 |
| Jun 23, 2025 | 3.12 | 3.30 | 2.83 | 3.05 | 3.05 | - | 475,989 |
| Jun 20, 2025 | 3.30 | 3.30 | 2.80 | 3.05 | 3.05 | -7.58% | 153,223 |
| Jun 19, 2025 | 3.30 | 3.34 | 2.80 | 3.30 | 3.30 | 8.20% | 91,607 |
| Jun 18, 2025 | 3.17 | 3.17 | 3.05 | 3.05 | 3.05 | - | 221,256 |
| Jun 17, 2025 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | - | 75,505 |
| Jun 16, 2025 | 3.00 | 3.30 | 2.80 | 3.05 | 3.05 | -3.17% | 119,766 |
| Jun 13, 2025 | 3.15 | 3.47 | 3.03 | 3.15 | 3.15 | -4.55% | 1,376,575 |
| Jun 12, 2025 | 3.47 | 3.50 | 3.10 | 3.30 | 3.30 | - | 16,390 |
| Jun 11, 2025 | 3.10 | 3.50 | 2.80 | 3.30 | 3.30 | 13.79% | 899,006 |
| Jun 10, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | - | 8,348,256 |
| Jun 9, 2025 | 2.81 | 2.95 | 2.81 | 2.90 | 2.90 | - | 176,710 |
| Jun 6, 2025 | 3.10 | 3.10 | 2.80 | 2.90 | 2.90 | -3.33% | 798,015 |
| Jun 5, 2025 | 3.00 | 3.10 | 2.80 | 3.00 | 3.00 | 1.69% | 301,017 |