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
04/06/2020 149.60p 160.40p 149.60p 153.00p 200477
03/06/2020 151.40p 159.20p 148.37p 158.60p 261422
02/06/2020 159.60p 159.60p 148.52p 151.20p 579215
01/06/2020 158.80p 161.98p 150.80p 152.00p 298250
29/05/2020 155.00p 155.61p 146.20p 155.40p 403118
28/05/2020 153.00p 156.20p 145.16p 155.80p 258845
27/05/2020 141.00p 154.23p 141.00p 147.00p 233512
26/05/2020 140.00p 149.40p 140.00p 144.00p 260398
25/05/2020 145.40p 145.40p 135.43p 142.00p 146222
22/05/2020 145.40p 145.40p 135.43p 142.00p 146222
21/05/2020 140.20p 145.20p 139.38p 139.80p 141008
20/05/2020 144.00p 145.60p 138.00p 144.80p 823198
19/05/2020 139.80p 145.80p 133.80p 139.80p 401339
18/05/2020 134.00p 139.40p 132.40p 135.00p 437354
15/05/2020 129.20p 136.40p 126.33p 132.00p 1445892
14/05/2020 140.60p 140.60p 117.00p 125.40p 499135
13/05/2020 138.60p 143.00p 134.00p 134.00p 185522
12/05/2020 145.80p 145.80p 136.22p 138.20p 180637
11/05/2020 142.40p 145.20p 135.00p 135.00p 498057
08/05/2020 139.80p 142.40p 134.00p 137.20p 479082
07/05/2020 139.80p 142.40p 134.00p 137.20p 479082
06/05/2020 139.40p 145.80p 138.00p 141.00p 251442
05/05/2020 139.80p 144.00p 135.14p 140.00p 174578
04/05/2020 137.60p 146.60p 132.20p 139.60p 358710
01/05/2020 141.00p 145.60p 137.40p 142.60p 1032765
30/04/2020 147.00p 151.40p 144.80p 144.80p 308283
29/04/2020 142.40p 150.40p 137.65p 146.40p 455653
28/04/2020 140.00p 144.80p 138.20p 138.20p 883690
27/04/2020 140.80p 149.20p 133.26p 143.80p 297102
24/04/2020 140.00p 140.00p 135.40p 137.60p 186508
23/04/2020 131.00p 137.80p 131.00p 136.40p 222604
22/04/2020 130.40p 136.20p 127.00p 132.60p 443718
21/04/2020 135.20p 136.75p 126.60p 126.60p 157459
20/04/2020 138.00p 139.60p 132.00p 138.80p 650809
17/04/2020 137.20p 140.56p 132.80p 135.20p 607456
16/04/2020 136.00p 139.80p 131.40p 133.00p 650481
15/04/2020 145.60p 145.60p 131.81p 132.00p 508853
14/04/2020 147.20p 151.40p 139.96p 141.40p 813782
09/04/2020 132.00p 146.80p 132.00p 139.40p 951036
08/04/2020 136.40p 139.05p 126.40p 129.20p 1801265
07/04/2020 138.60p 138.60p 132.40p 132.40p 1018583
06/04/2020 136.60p 139.00p 129.20p 131.40p 429396
03/04/2020 129.20p 135.99p 122.00p 132.60p 249451
02/04/2020 128.00p 137.80p 121.40p 130.00p 838171
01/04/2020 142.40p 142.64p 124.00p 138.20p 659530
31/03/2020 138.80p 156.20p 138.80p 156.20p 517885
30/03/2020 127.80p 143.80p 125.20p 143.80p 389721
27/03/2020 133.80p 140.80p 128.20p 132.00p 242831
26/03/2020 126.60p 134.87p 121.20p 132.40p 351795
25/03/2020 125.00p 130.00p 121.05p 128.00p 775215
24/03/2020 115.20p 128.72p 115.00p 122.00p 522027
23/03/2020 124.20p 128.15p 100.20p 114.00p 527265
20/03/2020 123.00p 144.40p 123.00p 132.20p 417444
19/03/2020 115.00p 126.00p 115.00p 122.00p 295978
18/03/2020 135.60p 135.60p 118.74p 119.80p 220051
17/03/2020 136.80p 139.00p 127.00p 129.20p 199610
16/03/2020 141.20p 142.80p 123.20p 131.00p 292460
13/03/2020 134.00p 152.50p 134.00p 144.00p 185108
12/03/2020 155.00p 155.00p 135.40p 138.20p 297018
11/03/2020 170.00p 170.00p 157.00p 157.00p 138639
10/03/2020 151.00p 169.00p 151.00p 163.00p 375290
09/03/2020 170.00p 170.20p 150.60p 154.40p 313634
06/03/2020 174.00p 174.80p 163.20p 171.60p 258958
05/03/2020 189.00p 189.00p 175.40p 175.40p 115500
04/03/2020 189.00p 189.00p 178.32p 180.80p 140104
03/03/2020 179.60p 188.00p 179.60p 181.60p 114346
02/03/2020 189.00p 189.00p 176.00p 178.80p 259385
28/02/2020 174.80p 185.00p 170.71p 185.00p 382826
27/02/2020 195.00p 195.00p 179.00p 184.00p 272427
26/02/2020 190.00p 196.00p 184.60p 195.20p 273764
25/02/2020 201.00p 202.72p 190.51p 193.40p 628037
24/02/2020 207.00p 207.50p 196.30p 198.20p 384780
21/02/2020 214.50p 214.50p 208.00p 209.00p 171126
20/02/2020 213.50p 216.50p 209.45p 212.50p 128760
19/02/2020 211.00p 216.00p 210.00p 213.50p 95117
18/02/2020 216.00p 216.00p 210.00p 210.00p 102909
17/02/2020 211.50p 220.00p 211.00p 214.00p 124946
14/02/2020 216.50p 216.50p 209.00p 210.00p 67410
13/02/2020 207.50p 216.50p 207.50p 210.00p 89899
12/02/2020 212.00p 218.00p 207.00p 218.00p 107042
11/02/2020 207.50p 215.00p 207.50p 211.50p 141479
10/02/2020 210.00p 213.00p 207.50p 208.00p 143846
07/02/2020 220.50p 220.50p 210.50p 213.50p 197832
06/02/2020 223.00p 223.00p 214.00p 215.00p 144004
05/02/2020 217.50p 220.50p 210.00p 218.00p 155911
04/02/2020 214.00p 218.50p 211.50p 213.50p 309791
03/02/2020 206.00p 215.00p 201.32p 213.00p 397527
31/01/2020 212.50p 215.50p 200.24p 202.50p 349510
30/01/2020 200.00p 209.50p 200.00p 202.00p 182465
29/01/2020 201.00p 216.00p 200.34p 207.00p 140804
28/01/2020 202.00p 208.00p 201.40p 204.50p 126967
27/01/2020 212.00p 212.07p 200.00p 204.50p 314670
24/01/2020 218.00p 219.50p 209.00p 210.50p 235012
23/01/2020 216.50p 221.10p 208.00p 209.00p 308114
22/01/2020 222.00p 223.50p 217.00p 219.50p 141972
21/01/2020 224.00p 226.00p 218.00p 220.50p 319688
20/01/2020 232.00p 232.00p 222.50p 224.00p 134846
17/01/2020 224.50p 230.00p 219.38p 224.50p 903321
16/01/2020 222.50p 232.50p 220.00p 220.50p 443569
15/01/2020 230.00p 233.00p 225.00p 228.00p 124766
14/01/2020 230.00p 233.00p 226.00p 230.00p 145266
13/01/2020 218.00p 228.00p 218.00p 228.00p 219794
10/01/2020 219.50p 226.72p 219.00p 222.00p 222292
09/01/2020 228.00p 228.01p 220.00p 224.50p 363634
08/01/2020 227.00p 227.00p 210.00p 217.00p 79852
07/01/2020 215.00p 221.50p 210.56p 215.50p 131735
06/01/2020 218.50p 219.50p 213.50p 216.00p 162402
03/01/2020 224.50p 227.00p 219.50p 221.00p 129085
02/01/2020 221.50p 226.50p 221.50p 223.00p 62848
31/12/2019 232.50p 232.50p 220.00p 220.00p 75072
30/12/2019 222.50p 226.67p 219.50p 220.50p 72123
27/12/2019 222.00p 228.00p 218.00p 218.00p 95038
24/12/2019 219.50p 226.00p 218.00p 226.00p 59683
23/12/2019 217.00p 224.00p 217.00p 222.00p 100181
20/12/2019 227.00p 227.00p 220.00p 223.50p 121564
19/12/2019 220.00p 225.95p 218.00p 221.50p 114792
18/12/2019 222.50p 226.49p 219.00p 224.50p 164959
17/12/2019 221.00p 221.39p 217.00p 218.50p 72239
16/12/2019 220.00p 223.50p 218.50p 220.00p 198557
13/12/2019 215.00p 222.00p 213.50p 220.00p 310333
12/12/2019 211.50p 216.50p 208.00p 214.00p 403238
11/12/2019 211.00p 213.00p 204.00p 206.00p 46577
10/12/2019 211.00p 214.00p 207.00p 207.50p 73273
09/12/2019 201.00p 212.00p 201.00p 211.00p 270937
06/12/2019 207.00p 212.00p 207.00p 208.50p 93437
05/12/2019 212.00p 212.00p 206.00p 207.50p 35209
04/12/2019 209.00p 211.00p 202.00p 205.50p 64429
03/12/2019 211.50p 213.63p 205.50p 209.00p 81333
02/12/2019 217.00p 217.00p 208.50p 212.50p 266947
29/11/2019 210.50p 214.00p 207.00p 211.50p 81513
28/11/2019 217.00p 217.00p 209.00p 210.00p 30837
27/11/2019 212.00p 215.00p 210.50p 210.50p 73492
26/11/2019 210.50p 213.00p 210.50p 213.00p 140307
25/11/2019 210.50p 214.75p 210.50p 212.50p 42093
22/11/2019 218.50p 218.50p 210.50p 211.50p 259987
21/11/2019 218.00p 218.00p 210.50p 212.00p 82305
20/11/2019 202.50p 218.50p 202.50p 210.50p 107655
19/11/2019 216.50p 217.00p 207.88p 209.00p 82166
18/11/2019 216.50p 216.50p 207.00p 210.50p 517378
15/11/2019 201.50p 215.50p 201.50p 212.00p 88815
14/11/2019 217.50p 217.50p 202.00p 203.00p 178672
13/11/2019 217.50p 217.50p 207.00p 208.00p 285883
12/11/2019 215.00p 215.00p 207.00p 213.00p 92805
11/11/2019 213.50p 216.50p 209.50p 210.50p 88517
08/11/2019 213.00p 215.00p 211.50p 213.00p 172556
07/11/2019 217.00p 217.00p 212.00p 213.00p 196524
06/11/2019 215.50p 217.00p 210.50p 214.50p 90105
05/11/2019 215.50p 217.00p 212.00p 217.00p 107842
04/11/2019 213.50p 216.50p 212.00p 213.00p 122399
01/11/2019 213.00p 213.00p 209.50p 212.00p 128421
31/10/2019 210.00p 212.50p 205.00p 210.00p 72156
30/10/2019 211.00p 214.00p 210.50p 213.00p 81164
29/10/2019 218.00p 218.00p 210.00p 211.50p 117620
28/10/2019 211.50p 215.50p 208.50p 211.50p 62995
25/10/2019 217.00p 217.00p 209.50p 211.00p 37818
24/10/2019 216.00p 216.00p 206.00p 211.00p 152855
23/10/2019 210.50p 216.00p 210.00p 213.50p 117872
22/10/2019 208.00p 216.17p 208.00p 213.00p 83239
21/10/2019 214.50p 217.50p 206.50p 215.00p 144441
18/10/2019 206.00p 210.50p 206.00p 206.00p 293544
17/10/2019 206.50p 211.50p 203.70p 208.50p 50327
16/10/2019 206.50p 207.00p 203.50p 206.50p 268190
15/10/2019 210.00p 212.86p 203.50p 206.50p 67032
14/10/2019 214.50p 215.00p 203.00p 209.50p 72889
11/10/2019 210.00p 216.00p 206.00p 212.50p 165237
10/10/2019 194.20p 215.00p 194.20p 210.00p 436653
09/10/2019 199.00p 204.50p 193.60p 200.50p 135822
08/10/2019 207.50p 208.00p 195.40p 198.40p 113155
07/10/2019 196.40p 203.00p 196.40p 203.00p 161610
04/10/2019 204.50p 205.00p 196.60p 196.60p 201803
03/10/2019 204.50p 206.05p 198.20p 204.00p 136005
02/10/2019 211.50p 212.77p 202.50p 208.00p 230847
01/10/2019 209.00p 218.00p 206.31p 212.50p 619151
30/09/2019 204.00p 208.50p 200.00p 208.00p 270910
27/09/2019 198.80p 203.00p 193.67p 203.00p 144738
26/09/2019 200.00p 205.00p 192.40p 197.40p 361767
25/09/2019 204.00p 208.50p 195.00p 199.40p 195551
24/09/2019 209.50p 209.50p 201.50p 203.50p 92297
23/09/2019 210.50p 210.50p 201.00p 201.00p 136040
20/09/2019 208.00p 209.00p 205.00p 206.50p 178871
19/09/2019 205.50p 210.50p 202.50p 207.50p 192545
18/09/2019 197.00p 206.50p 193.60p 205.00p 703173
17/09/2019 188.00p 193.40p 184.20p 191.80p 340577
16/09/2019 188.00p 190.90p 184.30p 188.20p 56581
13/09/2019 187.60p 189.80p 184.89p 189.00p 352346
12/09/2019 186.00p 191.40p 184.00p 187.00p 96651
11/09/2019 190.00p 192.80p 186.50p 189.00p 132701
10/09/2019 189.80p 190.60p 186.60p 188.20p 131432
09/09/2019 187.20p 191.00p 187.20p 188.80p 101827
06/09/2019 190.00p 190.69p 187.80p 187.80p 37726
05/09/2019 196.80p 196.80p 188.20p 189.80p 120959
04/09/2019 190.20p 191.40p 186.00p 188.80p 82014
03/09/2019 192.40p 192.40p 188.00p 189.60p 48008
02/09/2019 194.00p 194.00p 188.00p 189.00p 249601
30/08/2019 184.00p 190.75p 184.00p 189.20p 114364
29/08/2019 186.60p 192.60p 185.80p 190.00p 72184
28/08/2019 184.00p 190.00p 184.00p 188.00p 104871
27/08/2019 190.00p 190.40p 186.00p 186.40p 155665
23/08/2019 183.20p 190.00p 183.20p 187.80p 58891
22/08/2019 183.20p 190.00p 183.20p 186.00p 64388

*Close Price adjusted for both dividends and splits