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
21/11/2024 162.00p 162.00p 157.00p 158.80p 465998
20/11/2024 163.60p 163.60p 159.00p 159.20p 704176
19/11/2024 161.60p 162.80p 157.80p 161.60p 699822
18/11/2024 158.00p 163.20p 157.80p 160.80p 649969
15/11/2024 157.20p 163.40p 156.00p 160.00p 1316327
14/11/2024 160.20p 164.20p 155.60p 158.00p 798890
13/11/2024 162.40p 164.60p 160.00p 160.00p 461886
12/11/2024 167.00p 167.00p 161.80p 162.80p 520241
11/11/2024 170.40p 172.80p 165.20p 166.60p 291982
08/11/2024 166.40p 172.80p 166.40p 168.80p 516365
07/11/2024 171.00p 177.80p 169.60p 169.60p 771323
06/11/2024 178.20p 182.44p 172.00p 173.20p 421338
05/11/2024 177.40p 183.60p 175.40p 178.00p 180674
04/11/2024 186.40p 186.40p 175.55p 177.80p 233416
01/11/2024 179.00p 185.40p 175.34p 176.20p 171554
31/10/2024 185.00p 185.40p 172.94p 176.00p 645040
30/10/2024 177.00p 177.60p 173.00p 176.80p 297771
29/10/2024 178.60p 186.60p 175.20p 176.00p 619416
28/10/2024 187.20p 187.20p 177.20p 178.00p 362407
25/10/2024 177.00p 180.00p 175.00p 180.00p 253759
24/10/2024 179.00p 180.78p 176.20p 176.80p 319393
23/10/2024 180.00p 183.32p 175.60p 176.80p 180112
22/10/2024 180.00p 185.80p 177.20p 178.00p 199299
21/10/2024 179.00p 184.20p 177.00p 177.00p 235045
18/10/2024 188.80p 188.80p 179.57p 180.00p 235875
17/10/2024 180.00p 182.60p 177.85p 180.00p 353065
16/10/2024 176.60p 184.20p 176.60p 180.20p 938142
15/10/2024 184.80p 191.80p 177.80p 177.80p 332031
14/10/2024 187.40p 192.60p 184.00p 185.40p 183017
11/10/2024 187.60p 192.00p 187.60p 187.60p 247672
10/10/2024 185.00p 194.80p 185.00p 189.40p 142514
09/10/2024 191.80p 197.60p 183.00p 191.00p 182933
08/10/2024 198.20p 198.20p 188.20p 190.60p 239544
07/10/2024 193.40p 195.80p 189.46p 195.80p 356253
04/10/2024 194.20p 194.43p 190.00p 193.40p 232840
03/10/2024 194.00p 196.40p 190.80p 190.80p 309783
02/10/2024 196.00p 196.84p 190.00p 194.80p 254387
01/10/2024 201.50p 202.00p 191.20p 195.60p 395502
30/09/2024 195.60p 200.00p 193.87p 195.60p 301792
27/09/2024 197.00p 199.20p 193.00p 196.20p 439170
26/09/2024 197.00p 197.00p 187.83p 193.00p 966893
25/09/2024 203.00p 203.50p 199.60p 201.00p 404581
24/09/2024 196.00p 205.50p 196.00p 201.50p 538552
23/09/2024 189.00p 200.00p 189.00p 196.00p 337397
20/09/2024 195.60p 198.00p 188.20p 194.80p 311177
19/09/2024 186.80p 197.80p 178.20p 197.00p 445871
18/09/2024 185.00p 188.00p 184.00p 187.00p 264620
17/09/2024 185.80p 190.00p 185.31p 187.40p 390624
16/09/2024 187.40p 189.60p 179.80p 186.80p 312245
13/09/2024 187.40p 188.80p 184.40p 188.00p 174018
12/09/2024 181.00p 185.00p 177.00p 184.60p 913892
11/09/2024 176.20p 182.60p 172.20p 177.60p 503801
10/09/2024 173.20p 178.80p 168.00p 173.40p 776767
09/09/2024 172.00p 180.40p 171.80p 174.20p 223550
06/09/2024 180.60p 182.80p 172.60p 173.20p 262456
05/09/2024 178.60p 182.80p 178.00p 180.60p 269631
04/09/2024 179.00p 180.60p 175.00p 180.60p 516588
03/09/2024 187.00p 196.20p 179.00p 179.60p 292386
02/09/2024 187.60p 193.60p 184.20p 188.60p 175901
30/08/2024 191.40p 193.16p 188.40p 189.00p 499335
29/08/2024 189.00p 191.00p 186.80p 191.00p 240159
28/08/2024 188.80p 194.00p 187.00p 187.80p 286657
27/08/2024 199.00p 199.00p 191.40p 194.20p 307730
23/08/2024 189.80p 192.86p 189.20p 192.60p 358933
22/08/2024 194.80p 195.00p 189.60p 190.20p 123151
21/08/2024 200.00p 200.00p 192.60p 195.60p 213770
20/08/2024 196.60p 197.20p 191.40p 192.00p 315550
19/08/2024 194.40p 199.60p 192.68p 197.00p 129657
16/08/2024 187.20p 197.40p 187.20p 190.20p 138628
15/08/2024 196.00p 196.00p 186.10p 191.20p 271322
14/08/2024 196.00p 196.00p 186.20p 186.60p 287121
13/08/2024 188.40p 195.80p 186.60p 188.80p 121344
12/08/2024 180.00p 189.20p 180.00p 189.20p 157352
09/08/2024 187.40p 190.80p 176.40p 187.00p 126146
08/08/2024 187.60p 190.00p 181.64p 187.20p 210198
07/08/2024 186.00p 187.80p 183.80p 186.20p 305936
06/08/2024 183.00p 189.80p 181.00p 186.20p 379343
05/08/2024 185.00p 188.20p 178.80p 183.00p 556544
02/08/2024 188.00p 197.40p 187.64p 189.20p 225897
01/08/2024 196.40p 205.00p 191.80p 195.20p 159348
31/07/2024 192.60p 197.80p 191.88p 197.80p 235965
30/07/2024 191.80p 192.94p 189.80p 191.40p 169065
29/07/2024 199.00p 200.00p 191.40p 191.80p 159263
26/07/2024 194.40p 199.00p 191.00p 199.00p 178033
25/07/2024 184.20p 193.40p 184.20p 193.20p 687098
24/07/2024 188.00p 196.15p 188.00p 194.20p 134796
23/07/2024 190.00p 198.00p 190.00p 194.00p 410874
22/07/2024 194.00p 203.50p 194.00p 196.60p 151436
19/07/2024 193.40p 202.50p 185.68p 196.60p 289520
18/07/2024 195.00p 204.50p 192.60p 193.20p 196935
17/07/2024 195.40p 205.00p 195.40p 197.20p 170779
16/07/2024 196.00p 205.00p 195.00p 197.40p 427284
15/07/2024 200.00p 201.50p 197.40p 197.60p 202661
12/07/2024 204.00p 205.00p 198.20p 200.00p 149455
11/07/2024 207.50p 215.00p 198.22p 203.50p 292301
10/07/2024 208.00p 208.00p 200.00p 206.50p 200149
09/07/2024 198.40p 201.00p 197.20p 200.00p 294298
08/07/2024 202.50p 204.50p 196.40p 197.60p 353774
05/07/2024 207.00p 207.00p 201.50p 202.50p 205475
04/07/2024 207.50p 214.50p 204.61p 205.50p 183562
03/07/2024 203.00p 209.00p 202.24p 209.00p 321467
02/07/2024 201.50p 204.00p 199.06p 201.50p 145819
01/07/2024 196.00p 204.50p 196.00p 202.50p 117124
28/06/2024 201.00p 205.00p 199.00p 201.50p 229403
27/06/2024 198.00p 203.50p 198.00p 201.50p 246235
26/06/2024 201.00p 205.00p 200.00p 202.50p 145346
25/06/2024 203.00p 212.50p 200.50p 200.50p 95428
24/06/2024 209.00p 209.00p 200.50p 204.00p 319242
21/06/2024 208.00p 209.50p 201.00p 201.00p 278983
20/06/2024 198.00p 210.00p 198.00p 209.00p 191740
19/06/2024 199.40p 210.00p 197.54p 200.00p 169930
18/06/2024 206.00p 208.00p 197.20p 199.80p 395513
17/06/2024 200.00p 201.00p 194.40p 198.00p 239558
14/06/2024 201.00p 202.00p 194.00p 197.40p 297604
13/06/2024 204.50p 204.50p 197.80p 201.00p 295148
12/06/2024 202.50p 212.00p 201.50p 204.50p 334135
11/06/2024 211.00p 211.00p 200.50p 201.50p 308132
10/06/2024 210.50p 219.50p 206.85p 211.50p 157164
07/06/2024 209.00p 225.00p 208.00p 209.00p 270891
06/06/2024 214.50p 218.50p 210.50p 215.50p 267191
05/06/2024 208.50p 214.00p 201.50p 209.50p 285100
04/06/2024 230.00p 230.00p 208.00p 210.50p 594395
03/06/2024 216.50p 225.00p 216.50p 219.50p 355523
31/05/2024 219.50p 224.50p 217.00p 223.00p 633599
30/05/2024 229.50p 229.50p 217.50p 219.50p 164375
29/05/2024 229.00p 231.00p 218.00p 219.50p 366990
28/05/2024 220.00p 225.50p 217.50p 222.50p 221768
24/05/2024 218.00p 223.50p 217.50p 221.00p 250318
23/05/2024 222.50p 230.50p 218.00p 219.50p 404299
22/05/2024 229.50p 231.00p 218.00p 221.50p 433557
21/05/2024 228.00p 230.00p 224.50p 229.50p 640221
20/05/2024 232.00p 235.00p 221.00p 228.50p 814331
17/05/2024 230.00p 233.00p 219.00p 226.00p 497189
16/05/2024 222.00p 223.50p 220.00p 220.00p 249375
15/05/2024 220.00p 228.50p 220.00p 222.00p 1346560
14/05/2024 218.50p 221.50p 218.00p 221.50p 181784
13/05/2024 231.00p 231.00p 217.50p 218.50p 236615
10/05/2024 219.50p 229.50p 216.00p 220.50p 535914
09/05/2024 219.00p 219.50p 215.00p 219.00p 211150
08/05/2024 221.00p 221.00p 214.00p 214.50p 606907
07/05/2024 215.50p 219.50p 214.00p 219.50p 837179
03/05/2024 214.00p 214.00p 205.00p 212.00p 219274
02/05/2024 213.00p 214.00p 210.00p 211.00p 259351
01/05/2024 210.50p 214.00p 205.00p 211.00p 254776
30/04/2024 214.00p 214.00p 208.16p 210.50p 866486
29/04/2024 200.00p 212.50p 198.51p 212.50p 541031
26/04/2024 205.00p 207.00p 198.00p 205.00p 773828
25/04/2024 214.00p 214.00p 195.80p 198.00p 717120
24/04/2024 203.00p 206.01p 191.40p 205.00p 453128
23/04/2024 213.50p 213.50p 198.80p 202.00p 665097
22/04/2024 205.00p 209.50p 203.50p 204.50p 544785
19/04/2024 205.00p 213.50p 204.50p 207.50p 711609
18/04/2024 212.50p 214.50p 205.50p 208.50p 476971
17/04/2024 210.00p 218.00p 204.87p 211.50p 235726
16/04/2024 219.00p 219.00p 205.00p 206.50p 414916
15/04/2024 217.50p 217.50p 210.00p 210.00p 269189
12/04/2024 216.00p 218.50p 207.50p 217.50p 1204023
11/04/2024 215.00p 215.50p 207.50p 207.50p 368063
10/04/2024 206.50p 215.50p 205.50p 213.50p 1378941
09/04/2024 205.00p 207.00p 196.65p 204.50p 799466
08/04/2024 203.00p 212.50p 201.50p 203.00p 1431200
05/04/2024 205.00p 209.50p 202.50p 203.00p 748458
04/04/2024 205.50p 213.07p 204.50p 206.00p 575911
03/04/2024 208.00p 209.02p 199.80p 204.00p 1959479
02/04/2024 208.00p 208.00p 197.80p 206.50p 746713
28/03/2024 190.00p 200.50p 190.00p 197.60p 417523
27/03/2024 189.60p 196.40p 182.60p 194.80p 260684
26/03/2024 186.00p 191.80p 184.60p 189.20p 318017
25/03/2024 192.00p 194.80p 179.00p 186.00p 489482
22/03/2024 189.20p 193.00p 179.40p 191.20p 470161
21/03/2024 183.00p 190.29p 182.20p 185.80p 318805
20/03/2024 179.40p 180.20p 179.40p 182.00p 189239
19/03/2024 179.40p 184.20p 179.20p 180.20p 450333
18/03/2024 179.60p 186.40p 175.20p 181.40p 622521
15/03/2024 172.00p 180.89p 169.03p 179.00p 678003
14/03/2024 167.40p 174.40p 165.40p 169.00p 482319
13/03/2024 164.80p 169.20p 159.80p 166.40p 367384
12/03/2024 161.00p 164.00p 159.80p 161.80p 199011
11/03/2024 153.60p 164.20p 150.60p 160.20p 196592
08/03/2024 166.60p 169.80p 160.20p 161.20p 380824
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

*Close Price adjusted for both dividends and splits