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
13/01/2017 236.00p 236.00p 232.25p 232.25p 77400
12/01/2017 232.25p 235.00p 232.00p 234.75p 75105
11/01/2017 237.75p 237.75p 232.50p 233.25p 119459
10/01/2017 236.75p 236.75p 232.25p 232.50p 142281
09/01/2017 232.25p 234.95p 232.00p 232.25p 252279
06/01/2017 235.75p 235.75p 230.25p 232.25p 109162
05/01/2017 231.50p 236.59p 231.36p 236.25p 173214
04/01/2017 229.75p 232.00p 224.31p 232.00p 90468
03/01/2017 230.00p 230.00p 223.62p 230.00p 67715
30/12/2016 230.00p 230.00p 224.94p 227.38p 12729
29/12/2016 226.50p 229.12p 224.69p 226.00p 50153
28/12/2016 229.25p 229.74p 227.31p 228.13p 7309
23/12/2016 230.00p 230.00p 226.61p 230.00p 31315
22/12/2016 228.50p 229.75p 224.82p 228.00p 23318
21/12/2016 229.00p 230.00p 224.75p 228.50p 18659
20/12/2016 228.00p 230.00p 221.86p 230.00p 57151
19/12/2016 228.00p 228.00p 222.05p 226.25p 45597
16/12/2016 222.25p 227.75p 222.24p 227.75p 42499
15/12/2016 232.00p 232.00p 220.75p 223.50p 93454
14/12/2016 234.25p 238.50p 230.00p 230.00p 240177
13/12/2016 235.00p 235.00p 228.75p 231.25p 92633
12/12/2016 234.00p 240.00p 230.00p 232.00p 136527
09/12/2016 230.75p 235.00p 226.00p 235.00p 144075
08/12/2016 230.00p 232.00p 225.68p 229.00p 135535
07/12/2016 222.00p 230.00p 218.42p 229.00p 63918
06/12/2016 221.75p 222.00p 217.50p 222.00p 73622
05/12/2016 220.25p 222.00p 219.15p 222.00p 118117
02/12/2016 220.00p 225.00p 215.25p 225.00p 90936
01/12/2016 220.00p 220.00p 213.09p 219.25p 87620
30/11/2016 216.50p 220.00p 211.10p 220.00p 18939
29/11/2016 220.00p 222.38p 211.75p 213.25p 65874
28/11/2016 220.00p 225.65p 218.98p 222.00p 87091
25/11/2016 226.75p 227.25p 218.25p 220.00p 777342
24/11/2016 219.00p 226.00p 218.25p 226.00p 187686
23/11/2016 220.00p 222.25p 214.82p 219.37p 361640
22/11/2016 218.75p 221.50p 215.25p 218.00p 71904
21/11/2016 210.75p 219.61p 207.50p 216.50p 88856
18/11/2016 214.00p 214.00p 205.75p 207.00p 42758
17/11/2016 207.50p 212.75p 204.25p 210.12p 76610
16/11/2016 207.25p 212.19p 205.00p 207.00p 28487
15/11/2016 212.50p 215.89p 206.59p 213.75p 106883
14/11/2016 220.00p 221.13p 214.57p 221.00p 136628
11/11/2016 209.75p 227.00p 204.20p 217.13p 548367
10/11/2016 189.75p 210.00p 189.75p 204.50p 247700
09/11/2016 185.25p 189.25p 185.25p 187.13p 77324
08/11/2016 189.25p 189.58p 187.50p 187.50p 72478
07/11/2016 191.00p 191.00p 186.25p 190.25p 75412
04/11/2016 190.00p 190.78p 188.00p 188.50p 133218
03/11/2016 190.50p 190.50p 186.00p 188.50p 20705
02/11/2016 186.25p 190.83p 186.25p 190.75p 29644
01/11/2016 189.25p 189.90p 187.33p 188.50p 53714
31/10/2016 189.00p 189.00p 186.25p 188.63p 45935
28/10/2016 189.75p 189.75p 186.00p 189.00p 58376
27/10/2016 186.50p 189.72p 186.00p 189.50p 72574
26/10/2016 185.50p 189.75p 183.28p 185.50p 34842
25/10/2016 184.00p 187.50p 182.72p 187.50p 17180
24/10/2016 181.25p 186.51p 181.25p 182.00p 38781
21/10/2016 183.00p 188.40p 180.00p 180.00p 12667
20/10/2016 180.50p 184.55p 180.50p 182.50p 18896
19/10/2016 182.25p 187.50p 182.00p 182.25p 15754
18/10/2016 185.00p 187.76p 180.00p 183.75p 29690
17/10/2016 186.50p 191.15p 183.00p 184.50p 63986
14/10/2016 186.75p 191.15p 186.75p 189.75p 8438
13/10/2016 190.00p 196.00p 188.00p 188.00p 86097
12/10/2016 190.00p 191.75p 188.00p 188.00p 158813
11/10/2016 188.00p 190.00p 187.90p 189.00p 75435
10/10/2016 188.25p 190.10p 188.25p 189.75p 23831
07/10/2016 195.00p 195.00p 186.75p 188.00p 74005
06/10/2016 189.75p 190.00p 186.50p 188.13p 61265
05/10/2016 184.75p 197.82p 182.00p 187.25p 230891
04/10/2016 180.50p 181.75p 178.75p 180.75p 68734
03/10/2016 179.75p 181.43p 179.75p 180.75p 51977
30/09/2016 181.00p 182.00p 180.00p 181.00p 52599
29/09/2016 179.75p 184.00p 179.75p 182.25p 54853
28/09/2016 181.50p 183.75p 179.75p 181.00p 231779
27/09/2016 180.25p 182.77p 180.00p 181.88p 132001
26/09/2016 182.75p 184.00p 180.00p 184.00p 35795
23/09/2016 182.75p 182.75p 179.25p 181.75p 101987
22/09/2016 179.75p 181.75p 179.25p 180.00p 82108
21/09/2016 181.50p 182.72p 179.00p 179.62p 52935
20/09/2016 180.00p 182.00p 176.75p 181.00p 44943
19/09/2016 177.25p 178.88p 177.25p 178.88p 41857
16/09/2016 179.75p 179.75p 177.11p 178.25p 36727
15/09/2016 179.75p 181.00p 177.50p 178.75p 206468
14/09/2016 179.75p 180.00p 176.79p 178.50p 31115
13/09/2016 175.25p 178.58p 174.44p 175.00p 84953
12/09/2016 178.75p 180.00p 171.25p 171.50p 132173
09/09/2016 173.25p 177.16p 172.10p 175.87p 11841
08/09/2016 176.75p 177.00p 175.25p 176.00p 26664
07/09/2016 178.75p 178.75p 171.75p 174.00p 25413
06/09/2016 176.50p 177.89p 175.43p 175.75p 24295
05/09/2016 175.75p 178.00p 175.37p 178.00p 41658
02/09/2016 175.87p 176.44p 175.87p 176.25p 4037
01/09/2016 177.00p 177.00p 175.69p 177.00p 16984
31/08/2016 177.63p 179.10p 177.50p 178.63p 23203
30/08/2016 180.00p 180.00p 176.49p 177.75p 18785
26/08/2016 173.21p 176.11p 173.21p 174.00p 9767
25/08/2016 171.25p 178.66p 171.25p 178.50p 9704
24/08/2016 179.75p 179.75p 176.50p 179.50p 265744
23/08/2016 176.25p 178.43p 174.25p 176.50p 14165
22/08/2016 174.75p 178.00p 171.74p 175.87p 38540
19/08/2016 170.25p 174.75p 169.89p 171.25p 47049
18/08/2016 173.25p 175.00p 173.00p 175.00p 18392
17/08/2016 169.75p 173.00p 169.00p 171.75p 27836
16/08/2016 169.00p 170.00p 169.00p 170.00p 11224
15/08/2016 169.00p 170.00p 169.00p 170.00p 13403
12/08/2016 168.75p 169.86p 167.00p 168.75p 16262
11/08/2016 164.25p 169.49p 164.25p 168.75p 22847
10/08/2016 164.25p 170.00p 163.25p 170.00p 23480
09/08/2016 164.57p 169.48p 164.57p 169.00p 5283
08/08/2016 169.00p 170.00p 164.30p 170.00p 12353
05/08/2016 161.25p 167.32p 161.25p 164.00p 22704
04/08/2016 162.32p 166.88p 162.32p 165.37p 3123
03/08/2016 169.00p 169.00p 164.00p 164.87p 6877
02/08/2016 166.98p 166.98p 163.04p 165.25p 12392
01/08/2016 167.00p 167.00p 165.00p 165.00p 2732
29/07/2016 169.75p 169.75p 165.13p 165.13p 12577
28/07/2016 161.75p 167.04p 161.50p 161.50p 17987
27/07/2016 167.67p 167.80p 161.78p 165.88p 10817
26/07/2016 165.25p 169.32p 165.05p 167.62p 10698
25/07/2016 167.50p 170.25p 166.03p 167.00p 12899
22/07/2016 170.75p 170.75p 168.56p 169.12p 6433
21/07/2016 167.75p 170.25p 167.75p 169.38p 808
20/07/2016 168.25p 173.24p 167.50p 167.50p 35961
19/07/2016 172.00p 172.00p 170.90p 172.00p 8368
18/07/2016 176.25p 179.06p 167.50p 169.00p 51480
15/07/2016 180.00p 180.00p 176.50p 179.75p 18336
14/07/2016 176.00p 177.19p 176.00p 176.00p 20950
13/07/2016 175.00p 180.00p 175.00p 177.87p 53795
12/07/2016 169.00p 175.00p 168.96p 170.00p 39155
11/07/2016 162.25p 165.00p 158.44p 162.00p 149587
08/07/2016 156.25p 162.72p 156.00p 156.00p 3934
07/07/2016 156.00p 165.55p 156.00p 156.00p 79388
06/07/2016 158.75p 163.45p 156.75p 158.25p 12303
05/07/2016 157.75p 162.98p 156.00p 156.25p 218992
04/07/2016 159.25p 164.82p 156.00p 160.00p 733912
01/07/2016 149.00p 153.00p 143.25p 152.25p 528276
30/06/2016 142.75p 148.20p 142.00p 144.50p 98433
29/06/2016 140.00p 147.00p 140.00p 142.00p 30325
28/06/2016 145.00p 146.90p 140.25p 141.25p 31553
27/06/2016 137.00p 143.14p 137.00p 138.00p 47981
24/06/2016 140.00p 147.00p 135.75p 138.00p 62225
23/06/2016 144.00p 151.25p 144.00p 144.00p 48047
22/06/2016 144.00p 151.75p 144.00p 144.00p 36337
21/06/2016 144.25p 150.00p 144.25p 145.00p 6378
20/06/2016 145.50p 149.75p 144.00p 144.00p 42838
17/06/2016 147.25p 154.00p 141.00p 141.00p 1069368
16/06/2016 145.25p 152.00p 145.00p 147.50p 176564
15/06/2016 149.75p 154.75p 140.48p 147.00p 231797
14/06/2016 153.00p 154.75p 145.75p 149.50p 104542
13/06/2016 147.25p 150.15p 146.75p 147.25p 29908
10/06/2016 147.25p 149.04p 145.00p 146.50p 211716
09/06/2016 156.00p 156.00p 138.00p 144.50p 101626
08/06/2016 161.50p 161.50p 153.75p 153.75p 26327
07/06/2016 160.00p 161.00p 157.00p 157.00p 9289
06/06/2016 160.50p 164.56p 159.50p 159.50p 10134
03/06/2016 164.75p 165.00p 160.00p 162.50p 87836
02/06/2016 165.00p 165.00p 157.00p 157.00p 157714
01/06/2016 165.00p 166.45p 165.00p 165.00p 158938
31/05/2016 161.75p 163.56p 157.25p 160.00p 44391
27/05/2016 165.00p 167.38p 163.75p 163.75p 11550
26/05/2016 165.00p 165.00p 161.82p 162.75p 12450
25/05/2016 160.00p 163.81p 160.00p 160.00p 36687
24/05/2016 160.25p 164.75p 160.00p 160.00p 26062
23/05/2016 160.50p 163.62p 160.00p 160.00p 16264
20/05/2016 165.00p 165.06p 162.34p 163.75p 45242
19/05/2016 166.00p 166.00p 160.00p 162.00p 34457
18/05/2016 172.00p 174.31p 168.50p 168.50p 22813
17/05/2016 163.00p 170.25p 160.25p 170.25p 44535
16/05/2016 168.06p 169.42p 160.78p 161.50p 9473
13/05/2016 167.00p 168.19p 162.75p 166.25p 16036
12/05/2016 166.00p 173.70p 162.00p 162.00p 25410
11/05/2016 169.00p 174.40p 165.00p 168.50p 36804
10/05/2016 169.76p 170.00p 168.25p 169.12p 24233
09/05/2016 166.75p 169.18p 165.25p 166.75p 46058
06/05/2016 170.00p 173.00p 166.15p 168.00p 46122
05/05/2016 174.75p 179.75p 171.00p 171.00p 46138
04/05/2016 180.82p 180.82p 175.00p 178.00p 10682
03/05/2016 176.25p 181.82p 175.00p 175.00p 14615
29/04/2016 175.25p 184.00p 175.25p 179.25p 20142
28/04/2016 178.75p 182.06p 178.75p 181.00p 3163
27/04/2016 181.59p 184.00p 177.81p 179.50p 433170
26/04/2016 185.00p 185.00p 179.13p 184.00p 17634
25/04/2016 185.00p 187.68p 181.06p 183.50p 122415
22/04/2016 175.25p 185.00p 175.25p 177.50p 38665
21/04/2016 178.00p 185.00p 177.28p 185.00p 53896
20/04/2016 177.00p 177.48p 175.63p 175.63p 4590
19/04/2016 177.00p 178.28p 174.28p 176.63p 56271
18/04/2016 174.75p 179.75p 170.44p 177.50p 90410
15/04/2016 172.25p 175.03p 169.25p 173.50p 54979
14/04/2016 175.00p 179.00p 170.13p 172.00p 133287
13/04/2016 172.00p 172.45p 169.24p 172.00p 60879
12/04/2016 165.00p 172.00p 165.00p 169.50p 1969164
11/04/2016 170.00p 170.00p 166.00p 166.00p 157407
08/04/2016 166.00p 174.00p 166.00p 167.88p 26634
07/04/2016 172.00p 173.50p 166.72p 171.00p 20165
06/04/2016 167.50p 169.44p 166.19p 166.50p 55021
05/04/2016 171.00p 171.00p 164.69p 170.50p 20545
04/04/2016 162.00p 173.75p 162.00p 170.00p 354304
01/04/2016 168.00p 168.00p 162.00p 165.00p 105652

*Close Price adjusted for both dividends and splits