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
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
05/11/2018 230.00p 230.00p 222.00p 223.00p 275158
02/11/2018 228.50p 229.50p 223.00p 225.00p 292313
01/11/2018 217.50p 224.00p 217.50p 223.00p 215338
31/10/2018 219.50p 222.00p 210.00p 217.00p 373375
30/10/2018 211.00p 215.00p 209.75p 212.00p 187060
29/10/2018 208.00p 217.03p 201.50p 211.00p 241108
26/10/2018 213.50p 219.41p 200.70p 208.50p 361349
25/10/2018 208.00p 216.00p 208.00p 213.50p 212785
24/10/2018 215.50p 217.50p 209.50p 211.50p 216535
23/10/2018 221.00p 221.37p 213.00p 214.50p 308705
22/10/2018 221.50p 224.18p 218.86p 221.00p 345467
19/10/2018 216.50p 223.55p 216.50p 217.00p 267556
18/10/2018 216.50p 227.00p 216.50p 224.00p 248934
17/10/2018 224.00p 231.50p 219.50p 221.50p 690859
16/10/2018 215.00p 225.50p 213.50p 224.50p 371851
15/10/2018 216.00p 219.00p 209.72p 218.00p 311810
12/10/2018 205.00p 219.50p 205.00p 206.50p 505563
11/10/2018 209.50p 214.00p 205.78p 207.50p 457843
10/10/2018 225.50p 231.00p 214.00p 214.00p 367172
09/10/2018 225.50p 231.50p 222.01p 227.50p 530694
08/10/2018 228.00p 238.05p 222.50p 223.50p 422857
05/10/2018 237.50p 239.50p 227.00p 236.00p 618119
04/10/2018 249.00p 250.95p 237.50p 237.50p 619325
03/10/2018 245.00p 251.00p 242.50p 243.50p 310977
02/10/2018 245.50p 245.50p 236.86p 245.00p 341819
01/10/2018 250.00p 250.00p 234.50p 238.50p 263776
28/09/2018 239.50p 245.50p 228.00p 238.50p 497790
27/09/2018 241.50p 242.35p 229.50p 229.50p 471437
26/09/2018 241.50p 246.14p 233.00p 234.50p 314034
25/09/2018 236.50p 242.50p 236.50p 238.00p 313719
24/09/2018 237.00p 240.00p 231.00p 237.00p 476844
21/09/2018 226.50p 233.02p 221.00p 232.50p 528129
20/09/2018 224.50p 228.00p 219.00p 219.50p 433659
19/09/2018 225.00p 231.50p 219.50p 225.00p 591389
18/09/2018 215.00p 218.50p 212.74p 218.50p 167087
17/09/2018 210.00p 218.50p 210.00p 215.50p 191795
14/09/2018 210.00p 218.00p 210.00p 217.50p 201011
13/09/2018 214.00p 216.00p 210.50p 212.50p 218174
12/09/2018 210.00p 215.50p 206.50p 213.50p 377501
11/09/2018 218.00p 218.00p 205.28p 207.00p 520513
10/09/2018 212.50p 214.00p 210.00p 210.50p 310101
07/09/2018 224.00p 224.00p 212.00p 212.00p 443385
06/09/2018 220.00p 222.50p 215.00p 217.50p 463319
05/09/2018 215.50p 219.50p 210.59p 216.00p 427178
04/09/2018 220.50p 221.29p 215.00p 216.50p 244463
03/09/2018 226.00p 235.00p 215.50p 217.00p 245264
31/08/2018 217.00p 219.08p 213.50p 215.00p 309635
30/08/2018 213.50p 223.30p 213.50p 217.00p 309955
29/08/2018 228.00p 235.00p 222.00p 222.00p 328411
28/08/2018 229.50p 232.00p 221.00p 225.50p 561363
24/08/2018 210.50p 222.33p 210.50p 221.50p 319166
23/08/2018 216.50p 216.66p 210.50p 211.00p 183244
22/08/2018 210.00p 217.50p 210.00p 215.00p 210105
21/08/2018 214.50p 217.50p 212.50p 213.50p 350567
20/08/2018 222.50p 223.61p 212.50p 214.50p 374155
17/08/2018 210.00p 218.90p 208.50p 212.00p 584557
16/08/2018 205.00p 216.00p 205.00p 210.00p 399641
15/08/2018 218.00p 222.00p 207.50p 209.50p 514103
14/08/2018 228.00p 230.50p 219.00p 219.00p 360516
13/08/2018 226.00p 233.50p 226.00p 229.00p 967879
10/08/2018 226.00p 234.00p 226.00p 229.00p 396926
09/08/2018 229.00p 237.50p 229.00p 234.50p 171777
08/08/2018 230.00p 236.50p 226.00p 232.50p 654340
07/08/2018 235.00p 237.75p 231.00p 231.00p 190785
06/08/2018 230.50p 239.00p 230.50p 232.00p 172846
03/08/2018 236.00p 239.00p 224.25p 231.50p 235494
02/08/2018 233.50p 236.50p 230.50p 236.00p 414677
01/08/2018 238.50p 238.50p 234.50p 237.50p 258672
31/07/2018 235.00p 240.50p 233.50p 240.50p 254461
30/07/2018 233.00p 236.00p 231.50p 234.50p 122932
27/07/2018 223.50p 237.50p 217.93p 235.00p 427414
26/07/2018 233.00p 238.67p 225.86p 233.00p 213261
25/07/2018 244.00p 244.00p 230.50p 233.00p 359650
24/07/2018 240.00p 240.00p 232.00p 235.50p 429844
23/07/2018 230.00p 235.50p 230.00p 230.50p 266148
20/07/2018 235.50p 238.75p 230.00p 230.00p 463629
19/07/2018 236.50p 249.50p 233.78p 234.00p 592294
18/07/2018 252.50p 254.00p 246.00p 249.00p 142911
17/07/2018 246.00p 251.00p 243.50p 246.00p 434444
16/07/2018 247.00p 247.00p 238.10p 244.50p 632595
13/07/2018 245.50p 249.00p 242.42p 246.50p 290573
12/07/2018 245.00p 250.00p 240.00p 245.00p 451428
11/07/2018 247.00p 251.00p 245.50p 247.50p 595555
10/07/2018 252.50p 258.80p 248.50p 249.50p 433954
09/07/2018 250.50p 253.35p 248.70p 251.00p 647276
06/07/2018 251.00p 256.50p 250.50p 251.00p 721242
05/07/2018 248.00p 252.99p 247.73p 250.50p 743877
04/07/2018 245.00p 251.00p 245.00p 248.00p 426283
03/07/2018 241.50p 248.50p 241.50p 247.00p 587003
02/07/2018 245.00p 251.50p 242.00p 243.50p 604133
29/06/2018 253.50p 256.50p 251.00p 252.00p 250284
28/06/2018 250.50p 257.00p 249.00p 251.00p 296659
27/06/2018 257.00p 257.00p 251.00p 253.00p 719942
26/06/2018 260.00p 260.00p 255.00p 256.00p 317783
25/06/2018 258.00p 262.00p 253.50p 253.50p 855381
22/06/2018 260.00p 263.00p 259.00p 263.00p 588899
21/06/2018 262.00p 262.50p 257.00p 260.00p 540085
20/06/2018 255.50p 265.00p 255.50p 263.00p 750803
19/06/2018 256.50p 268.50p 256.50p 258.00p 767986
18/06/2018 274.00p 274.00p 264.00p 269.50p 248524
15/06/2018 280.00p 280.00p 265.50p 267.50p 825829
14/06/2018 275.00p 284.00p 272.50p 280.50p 480891
13/06/2018 279.50p 282.50p 274.76p 275.50p 1762346
12/06/2018 289.00p 289.50p 279.00p 280.00p 1070189
11/06/2018 279.00p 289.50p 279.00p 288.00p 818388
08/06/2018 293.00p 296.30p 280.46p 284.50p 460612
07/06/2018 292.00p 299.49p 292.00p 294.00p 388911
06/06/2018 288.00p 296.50p 285.00p 294.00p 395696
05/06/2018 279.00p 285.50p 277.50p 285.50p 291333
04/06/2018 280.00p 285.00p 277.50p 283.00p 323400
01/06/2018 284.00p 291.00p 281.00p 282.00p 365563
31/05/2018 285.50p 292.00p 285.50p 286.00p 710760
30/05/2018 280.00p 292.00p 274.50p 292.00p 428157
29/05/2018 277.00p 278.00p 272.00p 274.50p 366217
25/05/2018 280.50p 284.00p 272.00p 276.50p 1066021
24/05/2018 296.00p 298.00p 282.50p 283.00p 448044
23/05/2018 294.00p 298.00p 288.50p 296.00p 510714
22/05/2018 291.50p 293.00p 286.00p 290.50p 346267
21/05/2018 290.00p 293.50p 285.00p 292.00p 256349
18/05/2018 293.00p 294.50p 282.00p 284.00p 480578
17/05/2018 292.50p 296.50p 291.83p 294.50p 144196
16/05/2018 286.00p 296.50p 286.00p 293.00p 275581
15/05/2018 287.50p 291.00p 285.00p 287.50p 424912
14/05/2018 290.50p 291.06p 285.50p 288.50p 534353
11/05/2018 284.50p 291.50p 284.50p 288.00p 557889
10/05/2018 280.00p 290.50p 280.00p 285.00p 413310
09/05/2018 280.00p 289.00p 279.46p 281.50p 367785
08/05/2018 284.50p 287.76p 276.12p 280.00p 703568
04/05/2018 283.50p 289.88p 283.00p 287.00p 402573
03/05/2018 287.00p 293.00p 283.00p 283.50p 507192
02/05/2018 282.50p 296.50p 282.50p 288.00p 567862
01/05/2018 285.00p 289.00p 280.50p 282.50p 291093
30/04/2018 280.00p 292.00p 280.00p 289.00p 459889
27/04/2018 280.00p 293.50p 280.00p 282.50p 563022
26/04/2018 312.00p 312.00p 283.22p 284.50p 811748
25/04/2018 306.50p 309.50p 298.82p 301.00p 718944
24/04/2018 304.50p 312.00p 303.50p 307.50p 410295
23/04/2018 314.00p 316.00p 305.20p 307.00p 738775
20/04/2018 313.00p 317.15p 313.00p 314.50p 458008
19/04/2018 314.00p 318.00p 311.00p 315.00p 630075
18/04/2018 316.00p 324.00p 314.50p 319.00p 603206
17/04/2018 314.00p 320.00p 314.00p 320.00p 567916
16/04/2018 323.50p 326.50p 314.50p 314.50p 442985
13/04/2018 314.00p 330.00p 314.00p 326.00p 330443
12/04/2018 328.00p 330.00p 317.10p 328.00p 827488
11/04/2018 321.50p 328.00p 321.50p 326.00p 316949
10/04/2018 310.00p 326.00p 310.00p 325.00p 383989
09/04/2018 319.00p 325.41p 309.00p 315.00p 438624
06/04/2018 315.50p 320.00p 314.00p 318.00p 248262
05/04/2018 313.00p 321.50p 309.36p 317.50p 308400
04/04/2018 315.50p 316.50p 308.00p 314.00p 510646
03/04/2018 320.00p 325.35p 313.80p 316.50p 300712
29/03/2018 311.00p 322.00p 306.50p 319.00p 594642
28/03/2018 312.00p 320.50p 309.50p 310.50p 704172
27/03/2018 323.00p 323.48p 318.00p 322.50p 298355
26/03/2018 323.50p 326.00p 317.50p 320.50p 354422
23/03/2018 320.00p 325.50p 314.50p 319.00p 660994
22/03/2018 328.50p 331.00p 320.00p 322.00p 490293
21/03/2018 327.00p 336.00p 323.00p 329.50p 320333
20/03/2018 325.50p 331.50p 324.00p 327.00p 276499
19/03/2018 336.00p 336.00p 325.00p 326.00p 273428
16/03/2018 334.50p 337.50p 333.00p 337.50p 237805
15/03/2018 337.50p 337.50p 333.50p 336.50p 261092
14/03/2018 337.50p 337.50p 334.50p 336.00p 557274
13/03/2018 335.00p 345.50p 334.00p 337.50p 486586
12/03/2018 326.00p 339.50p 324.50p 339.50p 503643
09/03/2018 320.50p 324.11p 317.00p 324.00p 363908
08/03/2018 328.00p 329.00p 320.50p 322.00p 806716
07/03/2018 313.50p 329.50p 313.50p 329.50p 517569
06/03/2018 310.50p 320.50p 307.63p 320.00p 417005
05/03/2018 310.50p 315.50p 303.00p 307.00p 194698
02/03/2018 312.00p 315.00p 284.50p 314.50p 419631
01/03/2018 321.50p 324.00p 311.49p 316.50p 365043
28/02/2018 319.50p 326.00p 311.50p 323.00p 697548
27/02/2018 314.50p 323.50p 313.00p 323.00p 583609
26/02/2018 312.50p 315.00p 309.50p 313.00p 796580
23/02/2018 316.00p 316.00p 302.50p 308.00p 1037857
22/02/2018 315.00p 318.50p 310.50p 315.50p 582513
21/02/2018 314.00p 316.06p 307.50p 312.50p 538935
20/02/2018 310.00p 314.50p 303.50p 310.00p 369303
19/02/2018 310.50p 320.00p 310.50p 312.00p 273582

*Close Price adjusted for both dividends and splits