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
21/08/2019 186.60p 189.00p 186.20p 187.20p 85557
20/08/2019 187.40p 187.40p 182.00p 185.00p 173685
19/08/2019 180.00p 187.40p 178.93p 185.80p 109219
16/08/2019 177.00p 180.84p 176.00p 180.00p 318201
15/08/2019 186.60p 189.08p 176.20p 180.00p 398703
14/08/2019 195.00p 196.60p 186.72p 189.80p 158088
13/08/2019 194.60p 197.00p 187.81p 194.60p 471573
12/08/2019 198.00p 198.00p 193.81p 195.40p 123171
09/08/2019 194.40p 200.50p 194.00p 195.00p 119924
08/08/2019 197.00p 197.00p 194.00p 195.00p 85074
07/08/2019 193.40p 198.00p 193.20p 193.40p 162362
06/08/2019 193.60p 203.00p 193.60p 194.80p 88347
05/08/2019 193.40p 199.75p 193.40p 194.40p 151981
02/08/2019 204.50p 204.50p 197.40p 199.00p 137603
01/08/2019 206.00p 206.50p 203.00p 203.00p 160622
31/07/2019 206.00p 209.00p 202.50p 204.50p 77373
30/07/2019 211.50p 211.50p 207.50p 207.50p 129349
29/07/2019 207.50p 210.00p 207.00p 210.00p 116794
26/07/2019 205.50p 209.00p 202.40p 208.00p 135765
25/07/2019 208.00p 211.50p 203.00p 205.50p 143446
24/07/2019 211.00p 211.00p 206.00p 207.00p 41047
23/07/2019 208.00p 210.50p 207.00p 210.00p 100587
22/07/2019 217.00p 217.00p 207.00p 207.00p 69429
19/07/2019 207.50p 212.00p 207.28p 209.00p 110457
18/07/2019 206.50p 210.00p 204.22p 206.50p 118962
17/07/2019 209.50p 210.00p 207.00p 207.50p 97874
16/07/2019 210.50p 211.50p 206.50p 208.50p 155255
15/07/2019 208.00p 210.00p 207.00p 208.00p 85400
12/07/2019 201.00p 210.00p 201.00p 207.00p 188168
11/07/2019 202.50p 210.00p 202.50p 205.00p 413668
10/07/2019 197.20p 209.00p 197.20p 206.00p 302279
09/07/2019 207.00p 207.00p 195.20p 200.50p 455124
08/07/2019 208.50p 213.50p 205.00p 207.00p 289725
05/07/2019 208.50p 212.50p 205.50p 207.50p 121604
04/07/2019 210.00p 212.00p 207.00p 208.50p 220982
03/07/2019 214.00p 216.00p 210.00p 210.00p 134898
02/07/2019 214.00p 216.50p 213.00p 214.00p 249613
01/07/2019 215.00p 218.00p 210.54p 215.00p 359113
28/06/2019 215.50p 216.50p 211.33p 214.00p 374219
27/06/2019 216.00p 216.00p 211.50p 214.00p 115691
26/06/2019 217.50p 219.50p 216.00p 216.00p 121857
25/06/2019 218.50p 221.50p 216.00p 218.00p 113270
24/06/2019 226.50p 226.50p 218.00p 219.00p 168636
21/06/2019 215.50p 222.50p 215.50p 220.00p 457302
20/06/2019 221.00p 227.08p 218.00p 218.00p 263206
19/06/2019 226.50p 227.00p 221.00p 224.00p 164322
18/06/2019 221.50p 226.50p 219.50p 226.50p 152605
17/06/2019 223.00p 223.00p 210.00p 218.50p 156829
14/06/2019 215.00p 218.50p 213.00p 216.50p 104462
13/06/2019 214.00p 217.50p 211.50p 215.00p 287917
12/06/2019 216.00p 223.00p 215.00p 218.00p 132431
11/06/2019 218.50p 227.00p 216.13p 220.00p 724810
10/06/2019 215.50p 224.00p 215.50p 222.00p 103362
07/06/2019 215.00p 223.00p 215.00p 215.00p 195873
06/06/2019 220.00p 221.50p 219.50p 221.50p 66074
05/06/2019 220.00p 223.35p 219.00p 221.50p 38708
04/06/2019 221.50p 221.50p 219.00p 220.00p 48936
03/06/2019 215.00p 228.00p 215.00p 221.50p 107628
31/05/2019 216.00p 223.00p 215.50p 218.50p 218716
30/05/2019 215.00p 227.00p 215.00p 223.00p 137211
29/05/2019 226.00p 228.96p 219.00p 223.00p 115380
28/05/2019 215.50p 226.00p 215.50p 226.00p 230606
24/05/2019 215.50p 228.50p 215.50p 223.50p 121020
23/05/2019 220.50p 226.00p 218.00p 221.00p 150016
22/05/2019 227.00p 229.00p 222.30p 224.50p 138441
21/05/2019 215.00p 226.50p 215.00p 225.00p 91408
20/05/2019 222.00p 227.00p 221.00p 224.50p 128156
17/05/2019 231.00p 231.00p 221.50p 225.50p 148541
16/05/2019 216.00p 226.00p 216.00p 223.00p 127838
15/05/2019 218.00p 223.50p 218.00p 220.50p 51586
14/05/2019 220.00p 225.00p 218.00p 218.50p 88073
13/05/2019 226.00p 228.50p 221.50p 222.50p 102413
10/05/2019 230.00p 233.00p 222.53p 228.50p 203825
09/05/2019 230.00p 230.00p 219.00p 223.50p 112873
08/05/2019 216.00p 227.50p 216.00p 223.00p 1022716
07/05/2019 220.50p 223.50p 218.00p 220.50p 125854
03/05/2019 219.00p 225.00p 219.00p 224.00p 200217
02/05/2019 228.00p 228.00p 222.50p 224.00p 151599
01/05/2019 231.00p 231.00p 225.50p 227.50p 66567
30/04/2019 237.00p 237.00p 228.00p 228.50p 491210
29/04/2019 228.00p 233.88p 228.00p 228.50p 508808
26/04/2019 230.00p 232.00p 221.71p 230.00p 263094
25/04/2019 230.00p 230.56p 224.00p 227.00p 293282
24/04/2019 240.00p 244.66p 232.00p 234.50p 541639
23/04/2019 240.00p 245.73p 237.50p 237.50p 244831
18/04/2019 240.00p 245.05p 240.00p 241.50p 229194
17/04/2019 248.00p 248.00p 241.00p 243.00p 426636
16/04/2019 245.00p 252.00p 245.00p 248.00p 183662
15/04/2019 252.50p 255.00p 248.00p 251.00p 289609
12/04/2019 240.00p 252.50p 240.00p 252.00p 285755
11/04/2019 251.50p 255.36p 243.50p 245.00p 236360
10/04/2019 264.00p 267.00p 238.00p 250.00p 781967
09/04/2019 274.00p 274.00p 261.50p 266.50p 315160
08/04/2019 259.50p 269.35p 259.50p 266.00p 142783
05/04/2019 259.50p 268.00p 256.35p 266.50p 509787
04/04/2019 255.00p 257.50p 251.00p 257.50p 212792
03/04/2019 255.00p 260.30p 250.40p 255.50p 337706
02/04/2019 240.00p 253.00p 240.00p 251.00p 251025
01/04/2019 253.50p 253.50p 240.50p 248.00p 178526
29/03/2019 235.50p 245.00p 235.50p 237.00p 150910
28/03/2019 250.50p 250.50p 239.00p 242.50p 51104
27/03/2019 245.00p 250.50p 237.00p 241.50p 101138
26/03/2019 242.50p 244.50p 239.50p 244.00p 87228
25/03/2019 235.50p 242.50p 235.50p 240.50p 88168
22/03/2019 243.00p 249.00p 236.50p 241.50p 220493
21/03/2019 243.00p 253.00p 243.00p 250.00p 97973
20/03/2019 244.50p 252.50p 243.50p 250.00p 174458
19/03/2019 243.00p 251.00p 243.00p 246.50p 116860
18/03/2019 249.00p 253.00p 244.00p 253.00p 684690
15/03/2019 255.00p 255.00p 245.00p 246.00p 80311
14/03/2019 246.00p 254.50p 246.00p 250.50p 67894
13/03/2019 255.00p 255.00p 247.52p 249.00p 64930
12/03/2019 256.00p 256.00p 245.00p 250.00p 166437
11/03/2019 257.50p 257.50p 249.50p 252.50p 78255
08/03/2019 243.00p 252.10p 243.00p 250.00p 114429
07/03/2019 258.00p 258.00p 246.50p 248.50p 155065
06/03/2019 253.50p 257.50p 252.17p 255.00p 77542
05/03/2019 255.00p 255.00p 248.62p 254.00p 79554
04/03/2019 258.50p 258.50p 251.00p 254.50p 114685
01/03/2019 250.00p 258.00p 248.50p 250.00p 201348
28/02/2019 250.00p 254.00p 247.00p 251.00p 381008
27/02/2019 243.00p 254.06p 243.00p 250.00p 102226
26/02/2019 243.00p 254.50p 243.00p 249.50p 226409
25/02/2019 240.00p 256.00p 240.00p 249.50p 352771
22/02/2019 245.00p 249.50p 243.65p 248.00p 347160
21/02/2019 256.00p 256.00p 243.00p 245.00p 259631
20/02/2019 256.00p 256.00p 248.48p 250.00p 90950
19/02/2019 252.00p 255.50p 247.50p 252.50p 226070
18/02/2019 250.00p 256.60p 250.00p 254.00p 124574
15/02/2019 250.00p 259.50p 250.00p 254.00p 181299
14/02/2019 250.00p 259.00p 250.00p 258.00p 171479
13/02/2019 255.00p 258.33p 251.00p 251.50p 144852
12/02/2019 255.00p 255.00p 244.64p 252.50p 125560
11/02/2019 240.00p 255.36p 240.00p 247.50p 142346
08/02/2019 242.50p 252.00p 241.18p 243.50p 160505
07/02/2019 250.00p 262.50p 246.10p 253.50p 388365
06/02/2019 240.00p 263.00p 240.00p 263.00p 457902
05/02/2019 226.00p 249.69p 226.00p 248.00p 686549
04/02/2019 235.00p 239.55p 235.00p 236.00p 97882
01/02/2019 235.00p 240.00p 230.00p 240.00p 351524
31/01/2019 223.00p 230.50p 223.00p 229.00p 195239
30/01/2019 220.00p 227.50p 220.00p 223.00p 226221
29/01/2019 216.00p 226.00p 216.00p 225.00p 107754
28/01/2019 220.00p 229.80p 218.50p 224.50p 308268
25/01/2019 223.00p 229.22p 223.00p 227.50p 60166
24/01/2019 220.00p 229.00p 220.00p 222.00p 88622
23/01/2019 228.00p 234.86p 225.00p 229.00p 103508
22/01/2019 234.50p 235.16p 229.00p 229.00p 97754
21/01/2019 230.00p 239.50p 230.00p 236.00p 93454
18/01/2019 232.00p 240.00p 232.00p 235.50p 120993
17/01/2019 238.00p 238.00p 232.00p 236.50p 128226
16/01/2019 233.00p 236.50p 231.50p 234.00p 165097
15/01/2019 227.00p 240.00p 227.00p 233.00p 242209
14/01/2019 239.00p 240.61p 235.00p 235.00p 470314
11/01/2019 233.00p 243.95p 233.00p 239.00p 179961
10/01/2019 235.00p 239.50p 230.75p 239.00p 173540
09/01/2019 215.00p 234.50p 214.46p 233.00p 317377
08/01/2019 207.00p 223.06p 207.00p 221.00p 363630
07/01/2019 213.00p 217.79p 209.50p 213.00p 210903
04/01/2019 223.00p 223.00p 210.50p 212.00p 156066
03/01/2019 210.00p 222.50p 210.00p 213.00p 242075
02/01/2019 215.00p 220.12p 210.00p 217.00p 154766
31/12/2018 207.00p 217.50p 207.00p 217.50p 17580
28/12/2018 207.00p 215.50p 207.00p 212.50p 90096
27/12/2018 209.00p 218.50p 208.00p 208.00p 147634
24/12/2018 222.00p 222.00p 209.50p 210.00p 94080
21/12/2018 209.00p 216.00p 209.00p 213.00p 107683
20/12/2018 214.00p 217.00p 209.25p 210.50p 151771
19/12/2018 222.50p 222.50p 214.50p 215.00p 185630
18/12/2018 219.50p 226.00p 218.00p 222.50p 280228
17/12/2018 215.00p 219.50p 215.00p 217.50p 217472
14/12/2018 210.00p 220.00p 210.00p 216.00p 174576
13/12/2018 217.50p 221.50p 214.50p 221.00p 125344
12/12/2018 216.00p 217.50p 208.36p 215.00p 144078
11/12/2018 210.50p 212.50p 209.00p 210.00p 189357
10/12/2018 210.50p 213.34p 204.50p 209.00p 268943
07/12/2018 210.50p 214.00p 208.50p 208.50p 214865
06/12/2018 210.00p 211.50p 205.50p 208.00p 286833
05/12/2018 227.00p 227.00p 207.50p 211.00p 426315
04/12/2018 221.00p 223.00p 216.50p 216.50p 100122
03/12/2018 217.50p 225.50p 210.10p 224.00p 365604
30/11/2018 203.00p 214.00p 203.00p 212.50p 295247
29/11/2018 203.00p 212.40p 203.00p 206.00p 77403
28/11/2018 202.50p 212.00p 202.50p 206.50p 238415
27/11/2018 218.50p 218.50p 204.50p 206.50p 216407
26/11/2018 202.00p 215.12p 202.00p 211.50p 281912
23/11/2018 212.00p 213.59p 206.00p 210.50p 360892
22/11/2018 212.50p 214.50p 209.50p 210.00p 149577
21/11/2018 200.00p 216.00p 200.00p 211.50p 217157
20/11/2018 204.50p 214.00p 204.50p 211.50p 267518
19/11/2018 210.00p 215.50p 210.00p 211.50p 205059
16/11/2018 208.00p 216.00p 206.34p 211.50p 113207
15/11/2018 200.00p 213.31p 200.00p 206.50p 333644
14/11/2018 203.00p 211.00p 200.50p 203.00p 691429
13/11/2018 208.50p 212.00p 206.50p 211.50p 256037
12/11/2018 217.00p 217.00p 209.00p 210.00p 236179
09/11/2018 218.00p 223.55p 212.50p 214.00p 238510
08/11/2018 212.00p 224.00p 212.00p 220.00p 181032
07/11/2018 225.50p 227.00p 221.00p 221.50p 331896
06/11/2018 223.50p 226.00p 217.74p 222.00p 261978

*Close Price adjusted for both dividends and splits