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
22/09/2011 72.00p 73.00p 71.00p 73.00p 22696
21/09/2011 73.00p 74.00p 73.00p 74.00p 500000
20/09/2011 73.00p 74.00p 73.00p 74.00p 5000
19/09/2011 71.00p 75.00p 69.25p 74.00p 35682
16/09/2011 71.81p 73.00p 71.81p 73.00p 2241
15/09/2011 74.58p 74.58p 73.00p 73.00p 0
14/09/2011 74.58p 74.58p 73.00p 73.00p 4000
13/09/2011 73.00p 73.00p 71.00p 73.00p 9000
12/09/2011 73.00p 73.00p 71.00p 73.00p 9000
09/09/2011 75.75p 75.75p 74.00p 74.00p 15000
08/09/2011 73.25p 74.00p 73.25p 74.00p 0
07/09/2011 73.25p 74.00p 73.25p 74.00p 148597
06/09/2011 73.15p 76.00p 73.15p 75.00p 41500
05/09/2011 76.80p 76.80p 74.50p 74.50p 0
02/09/2011 76.80p 76.80p 75.25p 75.25p 1250
01/09/2011 75.00p 75.50p 75.00p 75.50p 45000
31/08/2011 76.75p 77.00p 74.50p 74.50p 0
30/08/2011 76.75p 77.00p 75.00p 77.00p 22048
26/08/2011 75.75p 76.00p 75.00p 75.00p 51086
25/08/2011 75.00p 77.00p 75.00p 75.50p 45000
24/08/2011 73.50p 73.50p 73.50p 73.50p 6752
23/08/2011 75.00p 75.00p 74.50p 74.50p 0
22/08/2011 75.00p 75.00p 75.00p 75.00p 2457
19/08/2011 77.80p 77.80p 75.88p 75.88p 2000
18/08/2011 76.00p 78.90p 75.25p 77.38p 0
17/08/2011 76.00p 78.90p 75.25p 77.38p 0
16/08/2011 76.00p 78.90p 75.25p 75.25p 10501
15/08/2011 78.85p 78.85p 78.50p 78.50p 2514
12/08/2011 0.00p 77.50p 77.50p 77.50p 0
11/08/2011 0.00p 77.50p 77.50p 77.50p 0
10/08/2011 73.33p 77.75p 73.33p 77.75p 0
09/08/2011 73.33p 77.00p 73.33p 77.00p 80000
08/08/2011 77.00p 77.95p 75.00p 76.50p 26098
05/08/2011 83.00p 87.12p 75.06p 77.00p 17312
04/08/2011 88.61p 88.61p 85.64p 87.12p 41439
03/08/2011 86.25p 88.34p 86.00p 87.37p 15225
02/08/2011 86.90p 88.00p 86.90p 88.00p 9309
01/08/2011 87.63p 88.86p 87.63p 87.63p 39970
29/07/2011 86.95p 88.00p 86.95p 87.63p 0
28/07/2011 86.95p 88.00p 86.95p 88.00p 408
27/07/2011 86.75p 88.00p 86.75p 88.00p 2008
26/07/2011 85.95p 88.00p 85.95p 88.00p 0
25/07/2011 85.95p 87.50p 85.95p 87.50p 0
22/07/2011 85.95p 87.37p 85.95p 87.37p 1200
21/07/2011 89.93p 89.93p 87.50p 87.50p 9309
20/07/2011 85.00p 89.75p 85.00p 87.50p 0
19/07/2011 85.00p 89.75p 85.00p 85.00p 87733
18/07/2011 85.00p 85.00p 85.00p 85.00p 33379
15/07/2011 89.70p 89.70p 87.88p 87.88p 5000
14/07/2011 83.90p 88.00p 83.90p 87.88p 5058
13/07/2011 89.50p 89.50p 86.50p 86.50p 0
12/07/2011 89.50p 89.50p 86.50p 86.50p 12500
11/07/2011 84.50p 87.50p 84.50p 87.50p 0
08/07/2011 84.50p 87.25p 84.50p 87.25p 1222
07/07/2011 90.00p 90.00p 90.00p 90.00p 111
06/07/2011 90.00p 90.00p 90.00p 90.00p 158
05/07/2011 89.48p 89.48p 88.00p 88.00p 2169
04/07/2011 87.75p 87.75p 85.00p 85.75p 350056
01/07/2011 85.56p 87.25p 85.30p 87.00p 0
30/06/2011 85.56p 87.25p 85.30p 86.87p 0
29/06/2011 85.56p 87.25p 85.30p 87.25p 12247
28/06/2011 85.00p 86.00p 85.00p 85.00p 245135
27/06/2011 86.00p 86.37p 86.00p 86.37p 25000
24/06/2011 86.25p 86.37p 86.00p 86.37p 6795
23/06/2011 90.00p 91.00p 86.25p 88.00p 0
22/06/2011 90.00p 91.00p 86.25p 88.50p 0
21/06/2011 90.00p 91.00p 86.25p 91.00p 0
20/06/2011 90.00p 91.00p 86.25p 91.00p 13611
17/06/2011 86.45p 88.13p 86.29p 88.13p 12477
16/06/2011 86.00p 87.60p 86.00p 87.37p 26877
15/06/2011 90.00p 90.25p 88.63p 89.13p 0
14/06/2011 90.00p 90.25p 88.63p 88.63p 22973
13/06/2011 89.00p 90.50p 86.80p 90.50p 95790
10/06/2011 87.15p 89.13p 87.15p 88.00p 0
09/06/2011 87.15p 89.13p 87.15p 88.63p 0
08/06/2011 87.15p 89.13p 87.15p 89.13p 0
07/06/2011 87.15p 88.50p 87.15p 88.50p 1000
06/06/2011 88.39p 88.50p 86.50p 88.50p 6313
03/06/2011 88.50p 90.34p 88.50p 88.50p 3689
02/06/2011 90.75p 90.75p 90.75p 90.75p 3762
01/06/2011 87.15p 88.50p 87.15p 88.50p 100
31/05/2011 91.00p 92.00p 86.50p 86.50p 121555
27/05/2011 87.25p 92.00p 87.12p 92.00p 37732
26/05/2011 88.00p 88.00p 86.50p 87.12p 81234
25/05/2011 89.75p 90.38p 89.75p 89.75p 0
24/05/2011 89.75p 90.38p 89.75p 90.38p 15000
23/05/2011 90.00p 91.25p 90.00p 91.25p 0
20/05/2011 90.00p 90.88p 90.00p 90.88p 83043
19/05/2011 91.00p 91.00p 90.00p 90.00p 42957
18/05/2011 91.75p 92.75p 87.75p 92.75p 44543
17/05/2011 86.50p 90.50p 85.30p 88.50p 0
16/05/2011 86.50p 90.50p 85.30p 88.38p 0
13/05/2011 86.50p 90.50p 85.30p 88.75p 127755
12/05/2011 87.00p 87.00p 86.50p 86.50p 5000
11/05/2011 85.00p 85.00p 81.00p 83.75p 9038
10/05/2011 83.65p 83.65p 82.50p 82.50p 5000
09/05/2011 82.76p 82.95p 82.50p 82.50p 2087
06/05/2011 80.73p 82.25p 80.50p 82.25p 35191
05/05/2011 80.00p 82.63p 80.00p 82.63p 4
04/05/2011 81.00p 84.95p 81.00p 82.50p 5839
03/05/2011 80.25p 81.50p 80.25p 81.50p 13165
28/04/2011 84.00p 85.50p 84.00p 85.50p 10000
27/04/2011 84.00p 86.00p 83.67p 84.50p 317650
26/04/2011 84.00p 84.00p 84.00p 84.00p 63214
21/04/2011 84.00p 85.50p 84.00p 85.50p 17248
20/04/2011 87.00p 87.00p 87.00p 87.00p 1000
19/04/2011 81.50p 85.00p 81.50p 85.00p 0
18/04/2011 81.50p 85.00p 81.50p 84.50p 0
15/04/2011 81.50p 85.00p 81.50p 85.00p 29000
14/04/2011 80.00p 83.00p 76.00p 83.00p 0
13/04/2011 80.00p 83.00p 76.00p 83.00p 3790705
12/04/2011 79.50p 80.00p 78.25p 78.25p 16442
11/04/2011 78.25p 78.25p 77.50p 77.50p 4136
08/04/2011 74.00p 79.70p 74.00p 75.00p 1588
07/04/2011 76.60p 76.60p 76.00p 76.00p 5220
06/04/2011 78.00p 78.00p 77.00p 77.00p 6467
05/04/2011 78.00p 78.00p 74.05p 76.50p 0
04/04/2011 78.00p 78.00p 74.05p 75.00p 628669
01/04/2011 75.00p 76.50p 73.25p 76.50p 172598
31/03/2011 74.00p 78.97p 73.25p 73.25p 48320
30/03/2011 78.00p 79.95p 74.25p 74.25p 51262
29/03/2011 82.00p 86.95p 78.00p 78.00p 29591
28/03/2011 84.00p 88.95p 83.00p 84.00p 112733
25/03/2011 88.45p 88.75p 85.50p 85.50p 928261
24/03/2011 88.00p 88.00p 86.50p 86.50p 10000
23/03/2011 84.25p 86.50p 84.25p 86.50p 1824
22/03/2011 88.10p 88.10p 85.75p 85.75p 5123
21/03/2011 88.20p 88.20p 86.50p 86.50p 0
18/03/2011 88.20p 88.20p 86.50p 86.50p 1858
17/03/2011 88.20p 88.20p 86.50p 86.50p 562
16/03/2011 86.50p 86.50p 86.50p 86.50p 1047157
15/03/2011 88.20p 88.20p 86.50p 86.50p 28
14/03/2011 85.00p 86.50p 85.00p 86.50p 161112
11/03/2011 90.50p 90.50p 86.25p 89.00p 0
10/03/2011 90.50p 90.50p 86.25p 89.00p 0
09/03/2011 90.50p 90.50p 86.25p 89.00p 0
08/03/2011 90.50p 90.50p 86.25p 89.00p 23099
07/03/2011 90.75p 90.75p 88.20p 89.00p 3528
04/03/2011 90.80p 90.80p 89.00p 89.00p 3509
03/03/2011 91.34p 91.34p 84.00p 88.00p 103054
02/03/2011 92.00p 92.00p 90.00p 90.00p 180
01/03/2011 89.56p 89.56p 87.04p 88.00p 3597
28/02/2011 88.75p 89.16p 88.00p 88.00p 16715
25/02/2011 90.00p 90.00p 87.04p 88.00p 23000
24/02/2011 87.50p 89.16p 87.00p 89.00p 0
23/02/2011 87.50p 89.16p 87.00p 89.00p 0
22/02/2011 87.50p 89.16p 87.00p 89.00p 31167
21/02/2011 93.25p 93.25p 88.00p 90.00p 30600
18/02/2011 91.60p 91.87p 91.60p 91.87p 5000
17/02/2011 93.00p 93.04p 93.00p 93.00p 11366
16/02/2011 95.00p 95.00p 91.60p 94.25p 5681
15/02/2011 94.50p 94.50p 91.30p 94.25p 30169
14/02/2011 94.60p 94.60p 94.00p 94.00p 1291
11/02/2011 96.20p 96.20p 94.00p 94.00p 380
10/02/2011 95.80p 95.80p 94.75p 94.75p 1280
09/02/2011 97.00p 97.00p 93.00p 95.00p 4060
08/02/2011 92.75p 96.00p 92.75p 94.75p 53928
07/02/2011 92.00p 92.00p 92.00p 92.00p 12208
04/02/2011 92.00p 94.00p 86.00p 90.50p 0
03/02/2011 92.00p 94.00p 86.00p 90.50p 130049
02/02/2011 92.00p 93.25p 92.00p 93.25p 30
01/02/2011 93.50p 94.13p 92.75p 93.50p 70372
31/01/2011 98.50p 98.50p 93.75p 93.75p 14504
28/01/2011 97.50p 97.50p 97.25p 97.25p 8000
27/01/2011 101.00p 101.00p 97.80p 100.00p 15081
26/01/2011 100.00p 100.25p 98.16p 100.25p 50260
25/01/2011 101.50p 102.50p 99.00p 100.00p 2005
24/01/2011 97.00p 102.00p 94.20p 101.50p 516005
21/01/2011 95.75p 96.50p 95.75p 96.50p 17100
20/01/2011 94.00p 95.25p 93.95p 95.25p 27655
19/01/2011 90.75p 93.25p 90.75p 93.25p 209004
18/01/2011 90.00p 90.00p 88.55p 89.50p 1101
17/01/2011 88.50p 90.00p 88.50p 90.00p 0
14/01/2011 88.50p 89.75p 88.50p 89.75p 100000
13/01/2011 88.50p 90.75p 88.30p 90.50p 815498
12/01/2011 89.50p 89.90p 86.70p 87.75p 54187
11/01/2011 88.35p 88.35p 87.25p 87.25p 10591
10/01/2011 90.00p 90.00p 88.50p 89.75p 28609
07/01/2011 90.00p 90.25p 90.00p 90.25p 10103
06/01/2011 90.75p 90.75p 90.75p 90.75p 1883
05/01/2011 90.00p 90.75p 90.00p 90.50p 13300
04/01/2011 90.50p 90.75p 90.13p 90.50p 36959
31/12/2010 90.00p 90.50p 90.00p 90.25p 32718
30/12/2010 88.00p 89.35p 88.00p 88.50p 96278
29/12/2010 88.00p 89.40p 88.00p 88.00p 7848
24/12/2010 88.00p 88.60p 88.00p 88.00p 622
23/12/2010 88.00p 88.00p 86.00p 88.00p 12000
22/12/2010 88.00p 88.00p 88.00p 88.00p 0
21/12/2010 88.00p 88.00p 87.00p 88.00p 255
20/12/2010 85.00p 88.58p 85.00p 88.00p 143098
17/12/2010 87.75p 87.75p 87.75p 87.75p 0
16/12/2010 87.75p 87.75p 87.75p 87.75p 0
15/12/2010 87.75p 87.75p 85.00p 87.75p 1000
14/12/2010 85.00p 87.75p 85.00p 87.75p 20325
13/12/2010 88.50p 90.00p 87.75p 87.75p 20000
10/12/2010 90.50p 90.75p 87.88p 88.50p 42500
09/12/2010 87.50p 87.50p 84.75p 87.50p 161
08/12/2010 88.50p 89.00p 84.55p 87.50p 28000
07/12/2010 88.00p 88.50p 86.50p 88.25p 50234
06/12/2010 86.00p 89.75p 86.00p 88.50p 41634

*Close Price adjusted for both dividends and splits