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
07/03/2024 158.00p 168.60p 155.60p 166.60p 880289
06/03/2024 155.20p 160.15p 154.01p 157.60p 324834
05/03/2024 156.80p 164.20p 152.40p 154.40p 230366
04/03/2024 159.20p 164.80p 155.00p 157.20p 139258
01/03/2024 157.00p 162.80p 150.20p 157.80p 335482
29/02/2024 153.80p 157.40p 151.16p 155.60p 352595
28/02/2024 163.40p 163.80p 151.80p 153.60p 406061
27/02/2024 154.80p 159.60p 153.40p 158.40p 190481
26/02/2024 157.20p 165.80p 151.24p 155.00p 332439
23/02/2024 157.20p 169.40p 156.40p 158.00p 191104
22/02/2024 161.20p 168.80p 160.00p 160.40p 126912
21/02/2024 167.20p 167.20p 158.60p 161.20p 274560
20/02/2024 162.20p 164.26p 157.40p 159.60p 360877
19/02/2024 167.00p 169.80p 160.74p 163.40p 208179
16/02/2024 164.80p 167.20p 162.00p 165.80p 263509
15/02/2024 161.40p 163.60p 159.60p 162.20p 131646
14/02/2024 158.20p 161.40p 157.20p 159.60p 108162
13/02/2024 158.20p 164.60p 155.83p 159.80p 328012
12/02/2024 154.60p 161.60p 153.40p 156.20p 500855
09/02/2024 160.40p 170.00p 152.80p 152.80p 1002172
08/02/2024 163.20p 173.20p 161.20p 163.00p 196689
07/02/2024 162.60p 163.98p 160.60p 161.60p 342162
06/02/2024 163.40p 166.00p 161.80p 164.40p 290894
05/02/2024 162.40p 168.92p 161.20p 162.80p 590112
02/02/2024 165.00p 174.80p 162.20p 163.00p 750081
01/02/2024 167.00p 171.40p 163.00p 164.00p 235291
31/01/2024 167.80p 168.13p 164.40p 166.20p 348002
30/01/2024 167.40p 172.80p 165.24p 166.60p 244683
29/01/2024 169.40p 172.80p 166.00p 167.00p 156208
26/01/2024 165.20p 172.01p 165.20p 168.80p 165889
25/01/2024 170.00p 174.60p 166.40p 167.60p 162723
24/01/2024 168.80p 170.20p 160.40p 169.20p 315282
23/01/2024 163.20p 171.44p 160.20p 166.80p 1091626
22/01/2024 164.00p 165.80p 160.80p 162.00p 592052
19/01/2024 162.00p 167.20p 162.00p 165.00p 977372
18/01/2024 165.20p 167.59p 161.26p 162.80p 1524805
17/01/2024 163.00p 169.80p 162.40p 164.00p 345653
16/01/2024 173.60p 173.60p 161.80p 168.80p 306287
15/01/2024 171.60p 173.80p 165.00p 165.00p 1863083
12/01/2024 174.80p 175.00p 170.34p 172.60p 276993
11/01/2024 175.20p 179.20p 169.80p 171.00p 269750
10/01/2024 169.00p 172.00p 166.29p 171.00p 460294
09/01/2024 180.00p 180.00p 169.20p 172.00p 395780
08/01/2024 176.00p 179.80p 169.40p 172.60p 479446
05/01/2024 170.40p 180.00p 170.40p 173.00p 363718
04/01/2024 174.60p 176.40p 173.59p 174.20p 532720
03/01/2024 181.80p 186.20p 167.00p 176.00p 229639
02/01/2024 180.00p 185.98p 175.80p 181.80p 244902
29/12/2023 182.60p 188.60p 179.80p 180.80p 231657
28/12/2023 186.60p 188.00p 182.00p 184.20p 374989
27/12/2023 189.60p 189.60p 177.78p 185.40p 281442
22/12/2023 181.80p 189.60p 176.00p 181.00p 124510
21/12/2023 183.00p 189.60p 179.80p 181.60p 176543
20/12/2023 183.00p 189.60p 179.20p 182.00p 216341
19/12/2023 179.20p 186.80p 176.00p 181.00p 104772
18/12/2023 177.00p 186.20p 175.00p 178.40p 323604
15/12/2023 175.00p 180.20p 171.00p 176.40p 393829
14/12/2023 167.00p 174.80p 165.00p 171.80p 331101
13/12/2023 163.00p 170.20p 160.20p 163.60p 290368
12/12/2023 160.00p 168.80p 160.00p 163.00p 336151
11/12/2023 172.60p 172.60p 161.00p 163.60p 210551
08/12/2023 166.80p 172.40p 164.80p 167.20p 129086
07/12/2023 172.40p 172.40p 161.60p 167.00p 350685
06/12/2023 162.60p 169.60p 160.00p 164.60p 246718
05/12/2023 164.20p 172.20p 160.00p 160.40p 862902
04/12/2023 160.00p 167.80p 160.00p 163.40p 221659
01/12/2023 164.80p 172.60p 164.60p 166.80p 300329
30/11/2023 170.00p 172.40p 164.80p 165.40p 568586
29/11/2023 165.00p 172.20p 165.00p 170.00p 133110
28/11/2023 170.00p 170.80p 166.00p 170.00p 176363
27/11/2023 172.00p 173.60p 170.20p 170.20p 123390
24/11/2023 178.20p 179.40p 169.60p 172.20p 169952
23/11/2023 172.00p 174.76p 171.30p 174.00p 183116
22/11/2023 173.60p 178.20p 165.20p 172.60p 174408
21/11/2023 171.40p 179.80p 165.20p 172.00p 221309
20/11/2023 174.60p 178.20p 168.00p 172.00p 223445
17/11/2023 168.80p 175.80p 166.90p 170.40p 136595
16/11/2023 171.00p 179.80p 166.75p 168.00p 482319
15/11/2023 170.60p 178.20p 170.48p 172.80p 438934
14/11/2023 158.00p 170.05p 158.00p 168.60p 2213769
13/11/2023 160.00p 163.40p 159.40p 160.00p 1298793
10/11/2023 155.00p 162.00p 155.00p 160.60p 316922
09/11/2023 159.40p 163.40p 157.20p 162.20p 349027
08/11/2023 155.00p 163.72p 155.00p 160.40p 1682618
07/11/2023 163.80p 164.20p 160.60p 161.00p 295491
06/11/2023 166.00p 169.80p 164.00p 165.00p 454763
03/11/2023 167.40p 170.00p 164.20p 166.60p 279344
02/11/2023 165.80p 169.40p 162.00p 165.40p 360696
01/11/2023 163.60p 165.00p 159.80p 163.80p 468257
31/10/2023 165.00p 165.80p 161.40p 163.80p 1239448
30/10/2023 168.80p 169.60p 161.00p 161.40p 622796
27/10/2023 169.20p 169.40p 162.97p 166.40p 270144
26/10/2023 159.40p 162.80p 158.20p 161.80p 526040
25/10/2023 168.00p 168.00p 158.20p 160.40p 363942
24/10/2023 157.60p 161.46p 156.78p 160.80p 381352
23/10/2023 159.00p 160.00p 153.20p 157.80p 331196
20/10/2023 157.00p 161.20p 151.20p 157.20p 467891
19/10/2023 160.60p 161.56p 157.00p 157.20p 174583
18/10/2023 159.60p 162.00p 159.40p 159.60p 255164
17/10/2023 159.60p 162.83p 159.45p 161.80p 266692
16/10/2023 163.40p 168.00p 158.40p 160.60p 711213
13/10/2023 165.00p 168.80p 162.80p 164.20p 278207
12/10/2023 169.40p 170.20p 165.80p 165.80p 328747
11/10/2023 180.00p 180.00p 166.20p 166.20p 264232
10/10/2023 170.00p 176.60p 166.95p 173.40p 1203157
09/10/2023 167.80p 175.00p 164.80p 167.40p 414416
06/10/2023 167.20p 174.40p 163.77p 167.00p 533830
05/10/2023 175.00p 175.00p 165.40p 165.40p 548792
04/10/2023 175.60p 183.80p 166.92p 170.00p 632166
03/10/2023 182.80p 194.80p 177.20p 177.20p 358830
02/10/2023 186.60p 194.80p 180.00p 183.80p 303049
29/09/2023 191.60p 194.80p 188.00p 188.00p 430832
28/09/2023 191.80p 196.80p 180.80p 190.00p 240249
27/09/2023 195.00p 203.00p 193.00p 199.00p 395236
26/09/2023 205.00p 209.19p 196.00p 196.40p 474718
25/09/2023 211.00p 211.00p 202.50p 204.50p 313756
22/09/2023 203.00p 210.50p 200.00p 205.00p 281513
21/09/2023 211.00p 211.00p 201.00p 203.00p 355859
20/09/2023 204.00p 211.00p 203.50p 206.00p 255801
19/09/2023 209.00p 211.00p 204.00p 204.50p 351519
18/09/2023 206.50p 211.50p 203.30p 206.00p 281493
15/09/2023 208.50p 210.00p 204.50p 206.00p 378763
14/09/2023 204.00p 207.50p 200.50p 204.00p 89964
13/09/2023 204.50p 206.50p 194.20p 202.00p 429367
12/09/2023 196.20p 209.50p 196.20p 206.00p 215387
11/09/2023 202.00p 209.50p 199.40p 206.00p 256254
08/09/2023 202.00p 209.00p 199.40p 201.50p 414596
07/09/2023 200.50p 208.50p 197.40p 200.50p 304760
06/09/2023 200.50p 206.50p 200.50p 201.50p 149082
05/09/2023 206.00p 208.50p 201.00p 205.00p 288717
04/09/2023 204.00p 207.32p 201.00p 206.00p 330337
01/09/2023 200.50p 204.50p 199.20p 204.50p 302559
31/08/2023 198.00p 202.00p 197.00p 199.80p 515670
30/08/2023 195.00p 199.40p 192.80p 198.00p 421719
29/08/2023 190.20p 195.00p 187.20p 193.00p 224381
25/08/2023 187.80p 195.00p 184.20p 186.20p 113828
24/08/2023 188.20p 189.00p 185.35p 187.00p 127627
23/08/2023 187.00p 190.80p 185.00p 189.00p 134222
22/08/2023 185.80p 191.80p 183.58p 186.60p 128565
21/08/2023 182.00p 194.60p 180.00p 183.40p 244511
18/08/2023 189.00p 189.00p 180.80p 183.40p 219320
17/08/2023 186.00p 187.54p 184.20p 185.80p 144460
16/08/2023 184.20p 194.80p 181.78p 184.40p 327889
15/08/2023 185.80p 194.80p 184.20p 186.00p 309166
14/08/2023 190.20p 194.55p 186.80p 189.40p 408999
11/08/2023 199.40p 203.00p 193.00p 194.80p 306429
10/08/2023 195.00p 202.50p 192.16p 194.20p 251240
09/08/2023 199.00p 199.80p 190.40p 194.00p 351277
08/08/2023 192.60p 196.20p 189.40p 194.20p 692987
07/08/2023 186.40p 197.00p 185.40p 194.60p 952743
04/08/2023 181.40p 186.40p 179.20p 185.60p 187696
03/08/2023 181.20p 184.80p 177.60p 184.00p 180556
02/08/2023 183.00p 193.60p 181.20p 181.80p 188980
01/08/2023 182.00p 191.00p 181.27p 184.20p 275846
31/07/2023 187.60p 187.60p 181.00p 183.60p 346165
28/07/2023 181.00p 194.40p 180.00p 181.80p 209326
27/07/2023 181.00p 192.60p 181.00p 182.20p 263100
26/07/2023 190.00p 190.00p 181.20p 182.00p 276628
25/07/2023 181.00p 194.00p 181.00p 184.00p 765890
24/07/2023 185.40p 186.90p 181.60p 181.60p 220357
21/07/2023 185.00p 189.20p 185.00p 186.00p 165180
20/07/2023 187.40p 192.00p 185.60p 188.20p 235386
19/07/2023 190.60p 194.80p 186.64p 188.80p 448093
18/07/2023 185.00p 191.80p 185.00p 189.00p 608781
17/07/2023 185.20p 194.40p 185.00p 185.00p 557151
14/07/2023 195.00p 195.00p 185.60p 186.40p 471916
13/07/2023 192.80p 192.80p 181.20p 188.40p 282028
12/07/2023 175.20p 187.20p 175.20p 186.40p 220467
11/07/2023 171.00p 183.79p 171.00p 182.60p 337473
10/07/2023 179.60p 179.80p 176.80p 178.20p 162995
07/07/2023 170.00p 181.40p 170.00p 180.20p 562356
06/07/2023 177.80p 187.40p 174.40p 175.60p 462910
05/07/2023 181.80p 182.40p 178.00p 178.80p 128462
04/07/2023 181.80p 187.80p 181.00p 182.80p 147889
03/07/2023 190.00p 190.00p 179.20p 182.80p 320817
30/06/2023 189.40p 189.40p 179.80p 180.20p 303385
29/06/2023 179.60p 189.60p 176.00p 179.00p 333711
28/06/2023 181.80p 188.80p 177.72p 179.20p 240472
27/06/2023 181.80p 189.80p 177.79p 179.60p 230695
26/06/2023 179.00p 180.80p 169.18p 179.00p 316923
23/06/2023 180.00p 186.56p 179.00p 179.80p 351097
22/06/2023 183.60p 194.20p 181.02p 183.40p 408646
21/06/2023 185.40p 190.20p 183.20p 184.20p 572154
20/06/2023 196.00p 196.76p 189.80p 190.00p 360952
19/06/2023 205.00p 205.00p 191.65p 193.60p 257401
16/06/2023 200.00p 209.50p 193.83p 195.00p 443909
15/06/2023 197.80p 204.71p 193.78p 197.20p 286057
14/06/2023 210.00p 210.00p 198.80p 199.40p 266450
13/06/2023 195.80p 202.00p 195.80p 200.50p 318439
12/06/2023 199.00p 209.50p 195.20p 196.00p 342042
09/06/2023 195.00p 208.50p 195.00p 200.50p 212954
08/06/2023 205.00p 209.50p 196.20p 201.00p 330532
07/06/2023 204.00p 204.00p 191.20p 199.60p 423119
06/06/2023 203.00p 203.00p 191.60p 193.00p 349582
05/06/2023 186.80p 202.50p 186.80p 194.00p 435761
02/06/2023 194.40p 201.00p 188.80p 193.80p 282502
01/06/2023 185.60p 191.44p 185.60p 186.20p 769755
31/05/2023 181.40p 190.00p 181.40p 185.60p 477836
30/05/2023 195.80p 195.80p 187.60p 190.40p 739008
26/05/2023 194.00p 199.60p 194.00p 195.60p 460577

*Close Price adjusted for both dividends and splits