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
18/12/2012 117.00p 125.00p 116.90p 123.50p 262588
17/12/2012 100.00p 117.00p 100.00p 115.00p 935830
14/12/2012 105.00p 113.38p 104.13p 105.00p 203886
13/12/2012 96.00p 104.47p 95.33p 103.50p 528067
12/12/2012 92.55p 93.00p 91.80p 93.00p 4294
11/12/2012 92.55p 96.00p 92.55p 93.50p 2305
10/12/2012 96.00p 96.00p 93.50p 94.00p 0
07/12/2012 96.00p 96.00p 93.50p 93.50p 0
06/12/2012 96.00p 96.00p 93.50p 93.50p 11922
05/12/2012 96.00p 97.00p 92.55p 97.00p 161335
04/12/2012 93.60p 94.00p 93.60p 94.00p 532
03/12/2012 95.00p 96.00p 92.42p 96.00p 69214
30/11/2012 96.00p 96.00p 93.42p 95.75p 44127
29/11/2012 95.00p 98.00p 94.46p 97.00p 198413
28/11/2012 95.00p 97.00p 93.00p 97.00p 150310
27/11/2012 95.00p 98.25p 93.25p 98.25p 31194
26/11/2012 95.00p 97.00p 90.50p 97.00p 67734
23/11/2012 93.00p 95.00p 85.00p 95.00p 2244547
22/11/2012 93.00p 93.00p 89.11p 93.00p 30298
21/11/2012 93.00p 93.00p 90.42p 92.00p 26480
20/11/2012 89.00p 92.00p 89.00p 91.50p 18154
19/11/2012 91.75p 92.00p 90.00p 92.00p 96995
16/11/2012 92.00p 92.00p 89.50p 89.50p 20164
15/11/2012 91.75p 92.55p 89.05p 90.25p 31815
14/11/2012 92.12p 92.62p 92.12p 92.62p 4090
13/11/2012 94.00p 94.75p 91.00p 91.00p 42320
12/11/2012 94.80p 95.80p 93.77p 95.50p 15646
09/11/2012 98.50p 98.50p 96.50p 96.50p 15000
08/11/2012 94.80p 95.00p 94.80p 95.00p 542
07/11/2012 96.00p 96.00p 95.00p 95.00p 1652
06/11/2012 97.00p 97.80p 94.00p 94.00p 9895
05/11/2012 95.00p 96.50p 95.00p 96.50p 1997
02/11/2012 98.40p 98.40p 96.00p 96.00p 19580
01/11/2012 100.00p 100.00p 95.00p 96.00p 1841
31/10/2012 95.00p 98.00p 94.39p 98.00p 46819
30/10/2012 96.50p 99.00p 93.50p 99.00p 343410
29/10/2012 98.00p 100.00p 95.65p 99.50p 101117
26/10/2012 98.00p 98.95p 96.50p 96.50p 21339
25/10/2012 99.00p 99.00p 96.10p 97.00p 12370
24/10/2012 98.00p 100.08p 93.00p 98.50p 89567
23/10/2012 96.00p 99.00p 95.50p 99.00p 53130
22/10/2012 96.00p 96.00p 90.00p 95.50p 2042769
19/10/2012 96.00p 96.00p 95.95p 96.00p 53035
18/10/2012 100.00p 100.00p 96.00p 96.00p 53347
17/10/2012 99.00p 100.00p 96.80p 97.00p 55734
16/10/2012 98.50p 98.50p 96.75p 97.50p 17500
15/10/2012 100.00p 102.33p 99.00p 99.00p 89962
12/10/2012 99.00p 100.10p 98.95p 99.25p 106636
11/10/2012 98.50p 98.75p 97.50p 97.50p 15600
10/10/2012 100.00p 100.00p 97.60p 98.00p 86863
09/10/2012 98.75p 99.00p 98.50p 99.00p 18265
08/10/2012 100.00p 100.00p 97.00p 97.00p 52562
05/10/2012 99.00p 100.00p 98.89p 99.50p 120189
04/10/2012 99.00p 99.00p 98.10p 99.00p 101355
03/10/2012 99.00p 100.00p 98.00p 100.00p 129443
02/10/2012 99.60p 100.00p 97.75p 100.00p 124561
01/10/2012 96.00p 101.00p 95.12p 100.00p 751320
28/09/2012 99.50p 100.00p 95.50p 97.75p 152820
27/09/2012 100.00p 100.00p 94.60p 95.00p 297458
26/09/2012 96.00p 96.00p 95.00p 95.50p 8523
25/09/2012 97.00p 97.00p 95.20p 96.00p 2079
24/09/2012 96.00p 96.00p 95.00p 95.00p 8531
21/09/2012 96.00p 100.00p 95.00p 95.00p 1611052
20/09/2012 96.00p 96.00p 95.00p 95.50p 20820
19/09/2012 95.00p 99.00p 90.00p 95.00p 513689
18/09/2012 100.00p 100.00p 99.90p 100.00p 26000
17/09/2012 98.25p 100.00p 98.00p 98.25p 50964
14/09/2012 95.00p 98.00p 95.00p 96.63p 50362
13/09/2012 95.00p 95.00p 92.50p 92.62p 13363
12/09/2012 97.75p 97.75p 95.00p 95.50p 19250
11/09/2012 95.00p 96.00p 91.50p 93.00p 10205
10/09/2012 91.25p 96.00p 91.25p 94.38p 13333
07/09/2012 97.50p 97.50p 93.00p 94.13p 14109
06/09/2012 95.34p 96.50p 94.50p 94.50p 2490
05/09/2012 92.00p 94.75p 92.00p 93.50p 2013
04/09/2012 94.00p 95.75p 92.25p 93.50p 0
03/09/2012 94.00p 95.75p 92.25p 94.00p 45910
31/08/2012 95.00p 95.00p 93.25p 94.00p 49040
30/08/2012 95.00p 95.20p 95.00p 95.00p 89844
29/08/2012 98.00p 98.00p 95.00p 96.00p 81224
28/08/2012 95.00p 96.90p 95.00p 96.50p 85155
24/08/2012 98.00p 98.00p 93.00p 94.50p 197648
23/08/2012 98.00p 98.00p 95.30p 96.50p 18596
22/08/2012 99.00p 99.00p 97.50p 97.50p 485
21/08/2012 98.50p 98.50p 96.25p 97.13p 49852
20/08/2012 99.50p 99.50p 96.50p 97.50p 40235
17/08/2012 99.00p 99.05p 96.50p 97.00p 135396
16/08/2012 99.00p 99.00p 98.23p 98.50p 79399
15/08/2012 100.00p 100.00p 97.00p 98.50p 65933
14/08/2012 95.00p 100.00p 95.00p 98.00p 24314
13/08/2012 96.95p 96.95p 95.00p 96.00p 10672
10/08/2012 96.00p 97.25p 95.90p 96.00p 12922
09/08/2012 93.00p 95.90p 91.60p 93.50p 39924
08/08/2012 96.00p 96.50p 93.45p 95.38p 84190
07/08/2012 97.00p 99.87p 96.13p 96.50p 90983
06/08/2012 100.00p 100.00p 98.30p 99.00p 107503
03/08/2012 100.00p 100.00p 98.00p 98.00p 84874
02/08/2012 100.00p 100.00p 97.30p 98.00p 123664
01/08/2012 100.00p 100.00p 98.75p 99.00p 51983
31/07/2012 100.00p 100.00p 97.00p 99.00p 130739
30/07/2012 91.00p 105.75p 89.00p 100.00p 753233
27/07/2012 90.96p 91.00p 88.88p 88.88p 46264
26/07/2012 90.00p 91.00p 90.00p 90.25p 43954
25/07/2012 91.00p 91.00p 88.60p 91.00p 50000
24/07/2012 91.00p 91.00p 88.50p 91.00p 105818
23/07/2012 91.00p 91.24p 88.00p 91.00p 74929
20/07/2012 91.00p 92.00p 90.50p 91.00p 43816
19/07/2012 91.75p 91.75p 87.00p 90.50p 56118
18/07/2012 89.50p 91.75p 88.75p 89.50p 32387
17/07/2012 89.25p 89.25p 86.05p 89.25p 110896
16/07/2012 88.25p 88.50p 87.45p 88.25p 65855
13/07/2012 87.00p 87.90p 84.10p 86.25p 61513
12/07/2012 86.00p 87.90p 85.15p 86.75p 19787
11/07/2012 83.00p 86.00p 81.55p 86.00p 36039
10/07/2012 81.00p 82.45p 80.30p 81.75p 35887
09/07/2012 79.50p 80.40p 78.15p 80.00p 55964
06/07/2012 77.00p 77.45p 75.00p 76.50p 602007
05/07/2012 75.00p 76.60p 74.10p 74.50p 686593
04/07/2012 77.00p 77.50p 74.50p 75.00p 126021
03/07/2012 77.70p 77.70p 75.70p 75.75p 61621
02/07/2012 72.00p 77.00p 71.96p 74.75p 251888
29/06/2012 71.50p 71.50p 69.00p 69.00p 13060
28/06/2012 68.55p 70.00p 68.55p 70.00p 17547
27/06/2012 70.00p 72.70p 70.00p 70.00p 19309
26/06/2012 72.00p 73.00p 71.50p 71.50p 50209
25/06/2012 72.25p 72.70p 71.44p 71.88p 66325
22/06/2012 72.00p 74.06p 71.50p 72.25p 120810
21/06/2012 77.00p 77.00p 73.00p 73.00p 0
20/06/2012 77.00p 77.00p 73.00p 73.00p 17000
19/06/2012 78.00p 78.50p 78.00p 78.50p 9489
18/06/2012 78.76p 80.50p 78.76p 80.50p 245493
15/06/2012 80.00p 80.00p 79.00p 79.00p 500
14/06/2012 79.10p 80.50p 79.10p 80.50p 0
13/06/2012 79.10p 80.50p 79.10p 80.50p 0
12/06/2012 79.10p 80.50p 79.10p 80.50p 0
11/06/2012 79.10p 80.50p 79.10p 80.50p 0
08/06/2012 79.10p 80.50p 79.10p 80.50p 640
07/06/2012 82.55p 82.55p 80.00p 80.50p 554050
06/06/2012 82.00p 82.00p 77.62p 80.00p 0
01/06/2012 82.00p 82.00p 77.62p 80.00p 0
31/05/2012 82.00p 82.00p 77.62p 79.50p 21327
30/05/2012 83.00p 84.50p 83.00p 84.50p 3000
29/05/2012 83.37p 84.50p 83.37p 84.00p 0
28/05/2012 83.37p 84.50p 83.37p 84.50p 1500
25/05/2012 85.00p 85.00p 84.00p 84.00p 19500
24/05/2012 87.90p 87.90p 87.50p 87.50p 5649
23/05/2012 85.90p 87.50p 85.62p 87.50p 10000
22/05/2012 86.00p 89.00p 86.00p 89.00p 1000
21/05/2012 85.50p 89.45p 85.50p 89.00p 16946
18/05/2012 85.25p 87.50p 85.25p 87.50p 5079
17/05/2012 85.44p 87.50p 85.44p 87.50p 1562
16/05/2012 85.25p 88.00p 85.25p 88.00p 2000
15/05/2012 87.00p 91.00p 87.00p 91.00p 19058
14/05/2012 90.00p 90.36p 89.50p 89.50p 502
11/05/2012 91.00p 92.50p 91.00p 92.50p 31000
10/05/2012 95.00p 95.00p 95.00p 95.00p 2000
09/05/2012 93.00p 96.00p 91.10p 94.00p 659153
08/05/2012 96.00p 98.00p 95.25p 96.00p 0
04/05/2012 96.00p 98.00p 95.25p 96.00p 35690
03/05/2012 91.00p 95.38p 91.00p 93.50p 54384
02/05/2012 86.62p 91.25p 86.62p 88.00p 0
01/05/2012 86.62p 91.25p 86.62p 89.00p 32446
30/04/2012 92.00p 92.00p 89.00p 89.50p 8000
27/04/2012 85.00p 87.00p 85.00p 85.00p 24361
26/04/2012 84.00p 85.00p 80.50p 84.25p 53765
25/04/2012 81.00p 84.95p 80.12p 80.25p 33717
24/04/2012 85.75p 86.75p 81.00p 81.25p 43563
23/04/2012 87.00p 91.10p 85.57p 87.75p 31815
20/04/2012 91.00p 91.00p 89.00p 90.00p 24714
19/04/2012 93.50p 93.50p 92.00p 92.00p 459
18/04/2012 94.00p 94.00p 91.00p 91.00p 18312
17/04/2012 95.00p 96.20p 95.00p 95.00p 13149
16/04/2012 97.04p 97.04p 95.03p 96.00p 8812
13/04/2012 98.75p 98.75p 98.00p 98.00p 510
12/04/2012 98.00p 98.00p 98.00p 98.00p 63
11/04/2012 101.00p 101.00p 99.50p 99.50p 333141
10/04/2012 101.75p 105.09p 100.00p 100.00p 24412
05/04/2012 101.50p 105.00p 101.00p 101.50p 37804
04/04/2012 103.25p 103.25p 101.00p 101.00p 9108
03/04/2012 102.00p 105.20p 102.00p 104.00p 22102
02/04/2012 106.00p 109.50p 105.00p 105.00p 44134
30/03/2012 103.00p 107.00p 101.00p 107.00p 26712
29/03/2012 100.00p 100.50p 100.00p 100.50p 45806
28/03/2012 101.50p 101.50p 101.00p 101.25p 39213
27/03/2012 100.00p 103.50p 100.00p 101.87p 51086
26/03/2012 97.25p 98.00p 97.25p 98.00p 5562
23/03/2012 102.59p 102.59p 97.25p 99.62p 0
22/03/2012 102.59p 102.59p 97.25p 97.25p 3288
21/03/2012 99.25p 99.25p 99.25p 99.25p 13
20/03/2012 99.00p 104.25p 96.20p 100.00p 42385
19/03/2012 95.00p 95.00p 95.00p 95.00p 312
16/03/2012 96.50p 96.50p 95.00p 95.00p 4016
15/03/2012 96.50p 99.38p 96.50p 97.50p 2215
14/03/2012 98.00p 98.00p 97.00p 98.00p 8500
13/03/2012 95.00p 96.50p 94.00p 95.00p 80127
12/03/2012 100.25p 100.25p 96.04p 97.50p 20960
09/03/2012 99.37p 99.37p 99.00p 99.00p 187949
08/03/2012 100.00p 103.00p 100.00p 101.75p 2023009
07/03/2012 97.50p 99.69p 97.50p 98.00p 13570
06/03/2012 97.00p 97.75p 97.00p 97.00p 5525

*Close Price adjusted for both dividends and splits