Central Asia Metals (CAML) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Central Asia Metals

Date Open High Low Close* Volume
13/11/2026 129.00p 131.80p 126.00p 127.00p 988452
12/11/2026 129.40p 130.00p 127.42p 127.80p 899637
11/11/2026 129.00p 131.82p 128.60p 129.80p 940936
10/11/2026 132.00p 132.80p 128.00p 128.00p 1484794
09/11/2026 129.00p 131.60p 127.20p 131.60p 1068732
06/11/2026 127.80p 128.80p 125.58p 128.40p 1266860
05/11/2026 129.00p 133.01p 126.40p 129.00p 2363698
04/11/2026 125.40p 129.00p 125.00p 127.20p 1834929
03/11/2026 127.80p 128.60p 125.00p 125.80p 1925008
02/11/2026 128.20p 131.20p 126.30p 128.60p 1748725
30/10/2026 137.00p 137.00p 128.00p 129.20p 3931742
29/10/2026 137.20p 139.40p 135.80p 136.60p 870938
28/10/2026 142.00p 143.00p 137.00p 138.60p 1381533
27/10/2026 137.60p 142.60p 137.00p 142.60p 1206458
26/10/2026 135.80p 140.00p 131.20p 138.00p 1483786
23/10/2026 132.40p 135.80p 132.20p 135.80p 1439349
22/10/2026 138.60p 142.00p 131.80p 133.40p 2297436
21/10/2026 150.00p 150.00p 137.80p 140.40p 899197
20/10/2026 150.00p 150.00p 140.72p 142.00p 749504
19/10/2026 150.80p 150.80p 144.00p 144.00p 621525
16/10/2026 147.00p 149.45p 143.80p 147.80p 1300156
15/10/2026 140.40p 145.60p 140.00p 145.60p 2049285
14/10/2026 147.40p 151.00p 144.80p 144.80p 1385669
13/10/2026 153.00p 156.60p 151.60p 151.60p 593963
12/10/2026 156.00p 156.60p 152.20p 154.00p 395879
09/10/2026 152.60p 155.20p 149.20p 153.80p 501672
08/10/2026 154.00p 154.40p 148.00p 151.20p 767729
07/10/2026 155.00p 155.00p 148.20p 150.00p 929195
06/10/2026 153.00p 155.00p 150.00p 150.60p 723309
05/10/2026 153.00p 156.40p 151.80p 154.20p 441980
02/10/2026 160.00p 160.00p 153.00p 153.40p 732436
01/10/2026 153.00p 157.00p 153.00p 154.80p 615802
30/09/2026 156.00p 159.08p 153.20p 157.60p 976010
29/09/2026 154.60p 158.40p 154.00p 156.00p 1186901
28/09/2026 158.00p 158.00p 153.00p 154.60p 1736931
25/09/2026 160.00p 163.60p 157.60p 159.00p 642269
24/09/2026 160.00p 161.80p 157.20p 158.60p 1336815
23/09/2026 170.00p 172.00p 164.20p 167.80p 1779491
22/09/2026 169.00p 170.72p 167.20p 170.40p 994589
21/09/2026 165.00p 172.10p 165.00p 168.20p 1109604
18/09/2026 163.60p 171.00p 163.60p 166.40p 1414595
17/09/2026 163.60p 166.40p 161.60p 166.40p 1083625
16/09/2026 160.20p 163.77p 160.20p 163.60p 972637
15/09/2026 165.00p 165.00p 159.80p 160.40p 715260
14/09/2026 169.40p 169.40p 163.40p 165.40p 1123498
11/09/2026 169.00p 171.36p 162.40p 169.40p 1424999
10/09/2026 178.20p 181.00p 171.20p 171.20p 1042379
09/09/2026 179.80p 181.20p 177.20p 178.00p 1145859
08/09/2026 173.40p 181.60p 172.20p 179.40p 1227152
07/09/2026 170.20p 177.80p 170.20p 174.00p 1038445
04/09/2026 177.00p 179.80p 174.20p 178.00p 876833
03/09/2026 175.60p 177.80p 172.20p 177.80p 1563537
02/09/2026 172.20p 178.14p 169.20p 175.00p 1598362
01/09/2026 177.80p 179.00p 172.04p 174.00p 1539607
28/08/2026 176.00p 181.38p 175.00p 178.00p 2485725
27/08/2026 177.60p 178.60p 171.56p 174.40p 2606377
26/08/2026 168.80p 185.20p 168.20p 181.80p 4819126
25/08/2026 152.00p 172.40p 152.00p 167.60p 2580520
24/08/2026 150.60p 160.00p 150.00p 157.80p 1229454
21/08/2026 150.00p 156.40p 150.00p 156.00p 1477318
20/08/2026 152.60p 152.60p 147.60p 150.20p 568916
19/08/2026 147.80p 150.20p 146.40p 149.40p 820850
18/08/2026 149.00p 151.20p 146.40p 147.80p 633605
14/08/2026 147.00p 152.60p 142.35p 145.20p 915506
13/08/2026 156.60p 156.60p 145.17p 146.00p 1231572
12/08/2026 152.60p 156.60p 151.00p 151.00p 665234
11/08/2026 152.00p 154.60p 151.40p 153.00p 548358
10/08/2026 155.60p 156.60p 151.60p 152.00p 563917
07/08/2026 150.00p 154.80p 150.00p 154.60p 790062
06/08/2026 148.00p 153.20p 144.00p 152.20p 854183
05/08/2026 148.00p 150.80p 148.00p 149.40p 809866
04/08/2026 145.00p 149.26p 145.00p 148.00p 849455
03/08/2026 150.00p 153.00p 145.20p 146.60p 716627
31/07/2026 146.00p 151.20p 146.00p 147.40p 465476
30/07/2026 148.80p 149.60p 146.00p 148.20p 549806
29/07/2026 148.20p 151.20p 146.60p 147.00p 538626
28/07/2026 148.00p 152.00p 146.40p 147.80p 509373
27/07/2026 150.40p 152.01p 148.00p 148.00p 641549
24/07/2026 143.00p 150.00p 141.20p 147.60p 765260
23/07/2026 147.40p 148.40p 144.60p 144.60p 507750
22/07/2026 142.20p 147.60p 142.20p 147.20p 850751
21/07/2026 141.00p 144.80p 140.20p 143.20p 726653
20/07/2026 139.00p 142.20p 138.40p 140.60p 555016
17/07/2026 137.00p 138.40p 135.20p 138.40p 651882
16/07/2026 137.80p 139.20p 136.20p 138.00p 569066
15/07/2026 140.00p 140.00p 134.20p 137.20p 443996
14/07/2026 130.20p 137.00p 130.20p 136.40p 931628
13/07/2026 136.20p 139.20p 136.20p 137.00p 848588
10/07/2026 135.00p 139.00p 134.00p 137.60p 762453
09/07/2026 128.20p 139.00p 128.20p 136.20p 1253997
08/07/2026 130.60p 136.80p 129.20p 129.60p 2410647
07/07/2026 132.00p 132.00p 128.60p 129.20p 1074862
06/07/2026 126.20p 132.00p 126.20p 130.80p 704154
03/07/2026 135.60p 135.60p 129.80p 131.00p 435980
02/07/2026 131.00p 134.00p 129.80p 130.60p 354338
01/07/2026 135.60p 138.00p 130.59p 132.60p 782783
30/06/2026 131.20p 134.29p 131.20p 132.40p 799085
29/06/2026 132.00p 136.20p 130.00p 130.80p 1224386
26/06/2026 127.20p 130.60p 126.00p 130.00p 722574
25/06/2026 127.00p 128.36p 125.48p 127.20p 1002852
24/06/2026 129.00p 131.00p 125.27p 127.60p 1089545
23/06/2026 130.00p 130.40p 127.20p 129.60p 1631461
22/06/2026 130.20p 133.60p 130.20p 132.00p 549720
19/06/2026 131.60p 134.51p 130.20p 133.60p 1052508
18/06/2026 134.60p 138.00p 131.40p 132.00p 1543795
17/06/2026 139.60p 142.80p 133.91p 135.20p 1097932
16/06/2026 138.80p 142.40p 137.60p 141.60p 1093464
15/06/2026 136.00p 140.54p 135.00p 140.00p 897716
12/06/2026 133.60p 138.20p 133.40p 136.20p 1342730
11/06/2026 135.60p 136.89p 130.00p 133.60p 1324324
10/06/2026 133.40p 137.88p 131.60p 135.60p 2490268
09/06/2026 134.00p 134.20p 128.60p 131.20p 2182573
08/06/2026 132.00p 136.40p 130.00p 135.20p 1306329
05/06/2026 141.60p 144.40p 132.00p 132.80p 2141905
04/06/2026 145.00p 145.80p 138.40p 139.00p 3150829
03/06/2026 153.40p 153.80p 147.40p 148.60p 2035465
02/06/2026 154.00p 159.40p 151.20p 154.00p 3262107
01/06/2026 154.00p 159.98p 153.00p 156.00p 1471289
29/05/2026 155.60p 159.80p 155.00p 155.40p 953897
28/05/2026 153.60p 157.00p 152.00p 155.80p 678890
27/05/2026 154.60p 157.80p 153.40p 154.80p 725687
26/05/2026 154.40p 160.20p 153.60p 155.40p 1098427
22/05/2026 153.00p 157.00p 152.40p 153.60p 457519
21/05/2026 153.40p 156.60p 152.40p 153.40p 667270
20/05/2026 151.80p 155.00p 151.00p 153.80p 924476
19/05/2026 151.00p 156.40p 151.00p 152.40p 486208
18/05/2026 158.40p 158.40p 151.20p 154.40p 728897
15/05/2026 164.40p 164.40p 153.20p 154.40p 910846
14/05/2026 165.00p 165.00p 157.40p 159.00p 686756
13/05/2026 160.00p 163.20p 156.00p 160.00p 859804
12/05/2026 156.00p 157.60p 154.00p 154.60p 732510
11/05/2026 152.80p 158.00p 152.20p 156.00p 711400
08/05/2026 155.00p 155.40p 153.40p 154.20p 484405
07/05/2026 154.80p 156.25p 153.20p 154.40p 634960
06/05/2026 153.20p 156.51p 146.00p 154.00p 693662
05/05/2026 149.60p 152.40p 146.20p 146.20p 776597
01/05/2026 154.00p 154.00p 148.00p 149.60p 523266
30/04/2026 142.00p 148.80p 141.00p 147.00p 5380032
29/04/2026 144.00p 147.00p 141.40p 143.40p 987857
28/04/2026 145.00p 148.60p 144.60p 146.60p 810323
27/04/2026 147.00p 148.00p 145.20p 146.00p 674047
24/04/2026 146.40p 149.40p 143.13p 146.60p 941020
23/04/2026 149.40p 151.00p 146.95p 147.20p 929320
22/04/2026 151.00p 153.20p 147.22p 149.40p 949702
21/04/2026 150.80p 152.40p 149.00p 151.00p 839263
20/04/2026 152.00p 156.40p 150.00p 151.20p 717227
17/04/2026 150.80p 156.80p 149.00p 156.60p 963581
16/04/2026 154.00p 157.00p 152.80p 153.00p 944455
15/04/2026 152.80p 158.14p 151.80p 153.60p 837136
14/04/2026 156.40p 158.40p 154.20p 155.00p 633523
13/04/2026 161.20p 162.60p 150.40p 153.40p 919117
10/04/2026 158.40p 162.60p 156.80p 157.20p 728281
09/04/2026 166.80p 166.80p 158.60p 158.60p 577523
08/04/2026 167.00p 172.11p 163.40p 164.40p 950517
07/04/2026 168.40p 169.00p 160.32p 161.60p 492814
02/04/2026 164.60p 168.00p 160.80p 166.60p 646429
01/04/2026 161.80p 169.60p 161.60p 169.20p 424662
31/03/2026 158.00p 163.20p 157.00p 161.60p 550189
30/03/2026 162.00p 162.00p 153.40p 157.20p 370487
27/03/2026 156.20p 159.40p 154.20p 157.60p 576562
26/03/2026 169.40p 169.40p 155.28p 157.60p 558296
25/03/2026 161.00p 167.60p 160.00p 164.00p 1192362
24/03/2026 160.20p 161.00p 155.80p 159.60p 780852
23/03/2026 151.00p 162.00p 147.11p 160.20p 1981335
20/03/2026 155.00p 161.60p 153.00p 154.60p 1665510
19/03/2026 168.20p 168.40p 157.20p 158.80p 1569172
18/03/2026 174.80p 176.00p 167.42p 169.60p 582211
17/03/2026 173.00p 175.20p 170.40p 172.60p 609684
16/03/2026 175.00p 175.60p 170.00p 173.00p 680969
13/03/2026 181.40p 181.40p 172.00p 172.80p 683226
12/03/2026 182.60p 184.60p 178.60p 179.40p 677103
11/03/2026 183.40p 183.40p 178.00p 178.60p 540875
10/03/2026 182.80p 184.00p 178.40p 183.60p 1588108
09/03/2026 174.20p 176.00p 168.40p 174.80p 1568006
06/03/2026 184.60p 185.84p 175.20p 176.20p 1182942
05/03/2026 188.40p 189.20p 180.89p 184.00p 1107445
04/03/2026 185.40p 193.20p 182.40p 183.60p 1997260
03/03/2026 222.00p 228.50p 171.88p 182.80p 4368933
02/03/2026 240.00p 244.00p 236.60p 240.00p 587274
27/02/2026 237.00p 243.50p 236.00p 239.50p 503104
26/02/2026 244.00p 244.00p 235.00p 235.50p 541447
25/02/2026 237.00p 242.50p 233.00p 241.50p 441114
24/02/2026 232.50p 234.50p 228.50p 234.50p 648203
23/02/2026 229.00p 233.00p 225.00p 231.50p 572918
20/02/2026 225.00p 231.50p 221.00p 226.00p 449488
19/02/2026 221.00p 224.50p 218.50p 223.00p 725183
18/02/2026 216.00p 224.50p 211.00p 224.00p 1090428
17/02/2026 215.00p 215.00p 205.00p 212.00p 689750
16/02/2026 222.00p 222.00p 211.95p 213.50p 751079
13/02/2026 213.00p 222.00p 213.00p 218.00p 2398971
12/02/2026 221.00p 224.50p 218.00p 219.00p 2376410
11/02/2026 224.50p 224.50p 217.50p 219.00p 1075615
10/02/2026 220.00p 225.50p 216.50p 218.50p 1112804
09/02/2026 216.00p 219.50p 213.00p 219.00p 1318061
06/02/2026 210.00p 216.00p 210.00p 213.50p 776717
05/02/2026 219.00p 219.00p 211.00p 212.50p 1499818
04/02/2026 225.00p 225.00p 217.64p 218.50p 915633
03/02/2026 215.00p 223.00p 214.31p 223.00p 1396419
02/02/2026 223.50p 224.00p 209.00p 212.00p 1633913
30/01/2026 233.00p 233.00p 221.00p 225.00p 1329715

*Close Price adjusted for both dividends and splits