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
31/03/2016 168.25p 168.25p 162.94p 165.00p 4960
30/03/2016 168.00p 168.00p 163.56p 167.75p 7116
29/03/2016 166.00p 168.00p 165.00p 168.00p 23709
24/03/2016 160.00p 165.25p 154.19p 165.25p 41034
23/03/2016 158.00p 160.00p 152.19p 160.00p 534831
22/03/2016 158.00p 158.00p 150.57p 158.00p 7625
21/03/2016 158.00p 158.00p 153.89p 155.25p 8491
18/03/2016 158.00p 158.00p 152.54p 158.00p 5918
17/03/2016 158.00p 158.00p 150.41p 155.00p 13695
16/03/2016 158.00p 158.00p 152.19p 158.00p 7157
15/03/2016 158.00p 158.00p 155.21p 158.00p 2960
14/03/2016 158.00p 158.00p 151.96p 158.00p 764
11/03/2016 158.00p 158.00p 156.84p 158.00p 1424
10/03/2016 157.00p 157.00p 152.75p 154.50p 4335
09/03/2016 156.75p 157.00p 152.25p 157.00p 4575
08/03/2016 155.00p 155.27p 149.94p 153.75p 33917
07/03/2016 155.00p 155.00p 149.43p 152.00p 18571
04/03/2016 146.75p 150.00p 142.59p 149.00p 44104
03/03/2016 146.00p 147.00p 140.25p 143.50p 10545
02/03/2016 143.50p 146.75p 140.25p 145.75p 6491
01/03/2016 140.00p 144.50p 140.00p 144.50p 27655
29/02/2016 146.75p 147.00p 142.98p 147.00p 4288
26/02/2016 141.25p 145.59p 141.25p 141.25p 795
25/02/2016 142.25p 144.50p 140.75p 141.00p 9624
24/02/2016 140.25p 146.50p 140.00p 144.50p 36695
23/02/2016 139.25p 145.44p 139.25p 140.25p 79361
22/02/2016 138.00p 146.68p 137.00p 140.00p 38578
19/02/2016 137.25p 138.00p 136.63p 138.00p 4345
18/02/2016 139.25p 139.25p 139.25p 139.25p 48
17/02/2016 138.50p 140.71p 137.15p 139.00p 11700
16/02/2016 138.00p 141.00p 136.75p 141.00p 4797
15/02/2016 136.12p 136.65p 135.50p 135.50p 3936
12/02/2016 133.00p 137.50p 133.00p 137.50p 20956
11/02/2016 133.25p 140.50p 133.00p 134.00p 23760
10/02/2016 137.25p 137.50p 133.25p 137.50p 1884
09/02/2016 137.25p 137.50p 134.73p 137.50p 10952
08/02/2016 137.00p 139.65p 136.50p 136.75p 5180
05/02/2016 137.01p 138.43p 137.00p 137.50p 5866
04/02/2016 140.25p 140.25p 135.00p 137.00p 216105
03/02/2016 140.00p 145.00p 138.87p 145.00p 26594
02/02/2016 140.00p 140.00p 136.50p 138.00p 22849
01/02/2016 139.25p 139.25p 137.50p 138.00p 8367
29/01/2016 138.00p 140.00p 136.72p 140.00p 3010
28/01/2016 135.21p 137.71p 134.32p 135.00p 6592
27/01/2016 134.00p 135.00p 132.00p 135.00p 55943
26/01/2016 132.00p 132.88p 130.00p 132.00p 11258
25/01/2016 133.00p 133.00p 130.00p 130.00p 65967
22/01/2016 129.25p 131.00p 126.00p 126.00p 54722
21/01/2016 124.25p 129.77p 124.25p 127.50p 639674
20/01/2016 121.25p 128.00p 121.25p 124.00p 428956
19/01/2016 128.75p 130.00p 125.50p 127.00p 731633
18/01/2016 128.50p 130.18p 125.00p 125.00p 52567
15/01/2016 131.00p 131.00p 128.34p 129.38p 109418
14/01/2016 130.75p 131.00p 126.00p 128.75p 36509
13/01/2016 125.25p 128.00p 125.00p 125.00p 862086
12/01/2016 129.50p 130.22p 124.12p 125.00p 76427
11/01/2016 138.25p 143.25p 118.21p 128.25p 719952
08/01/2016 140.25p 144.49p 138.74p 140.13p 8671
07/01/2016 145.00p 145.00p 141.25p 144.00p 362007
06/01/2016 150.75p 152.00p 142.30p 147.00p 127162
05/01/2016 147.00p 154.25p 147.00p 148.00p 7515
04/01/2016 148.25p 154.25p 147.05p 148.00p 16908
31/12/2015 152.29p 153.38p 151.25p 153.38p 2724
30/12/2015 148.25p 151.25p 148.00p 151.25p 535278
29/12/2015 151.00p 151.00p 148.55p 151.00p 2543
24/12/2015 146.25p 151.44p 146.25p 150.25p 889
23/12/2015 148.25p 148.50p 148.00p 148.00p 2832
22/12/2015 148.25p 154.25p 146.00p 148.00p 27099
21/12/2015 154.25p 154.25p 148.25p 151.25p 546
18/12/2015 148.25p 151.25p 147.13p 151.25p 4933
17/12/2015 150.00p 150.00p 146.84p 148.00p 7573
16/12/2015 154.25p 154.50p 147.13p 149.25p 5713
15/12/2015 149.75p 152.00p 148.00p 148.00p 2769
14/12/2015 151.75p 152.00p 146.75p 148.00p 58726
11/12/2015 146.25p 152.17p 146.25p 148.00p 133292
10/12/2015 154.25p 156.00p 146.00p 146.00p 49111
09/12/2015 161.75p 161.75p 157.78p 159.00p 13435
08/12/2015 161.25p 161.25p 158.81p 159.88p 246653
07/12/2015 162.00p 162.23p 159.12p 161.00p 140523
04/12/2015 158.38p 160.50p 158.38p 160.50p 3200
03/12/2015 158.00p 160.06p 155.94p 156.25p 175053
02/12/2015 156.00p 158.00p 156.00p 158.00p 14420
01/12/2015 159.75p 159.75p 156.00p 156.25p 111930
30/11/2015 154.25p 164.75p 154.25p 158.00p 38349
27/11/2015 163.32p 163.32p 161.50p 161.50p 2586
26/11/2015 164.75p 165.00p 158.25p 159.50p 690
25/11/2015 158.25p 160.92p 158.25p 158.50p 33339
24/11/2015 158.00p 158.00p 156.00p 156.00p 20503
23/11/2015 164.25p 164.25p 155.00p 155.25p 12279
20/11/2015 155.25p 165.00p 155.25p 165.00p 4855
19/11/2015 154.50p 162.13p 154.50p 154.50p 2430
18/11/2015 155.25p 157.45p 154.00p 154.00p 31789
17/11/2015 157.00p 161.25p 155.25p 158.12p 358214
16/11/2015 162.00p 163.00p 160.80p 163.00p 8817
13/11/2015 166.00p 166.00p 162.55p 166.00p 14752
12/11/2015 165.50p 169.10p 165.50p 166.50p 97554
11/11/2015 170.00p 170.00p 165.04p 169.75p 77818
10/11/2015 163.00p 168.00p 161.00p 168.00p 17597
09/11/2015 163.00p 169.00p 161.50p 168.00p 21983
06/11/2015 166.03p 166.03p 164.75p 164.75p 720
05/11/2015 167.50p 169.00p 160.80p 161.50p 25462
04/11/2015 165.00p 165.00p 159.25p 164.50p 6102
03/11/2015 158.75p 161.00p 158.75p 159.25p 233127
02/11/2015 162.00p 163.00p 157.55p 161.25p 6150
30/10/2015 163.00p 163.00p 157.50p 163.00p 10423
29/10/2015 167.25p 167.25p 160.85p 167.25p 1628
28/10/2015 167.25p 167.25p 160.00p 167.25p 206382
27/10/2015 160.00p 165.19p 159.75p 160.00p 5416
26/10/2015 160.00p 162.87p 160.00p 160.50p 7105
23/10/2015 158.75p 165.13p 158.75p 162.87p 7930
22/10/2015 160.00p 164.37p 160.00p 163.50p 1500
21/10/2015 161.50p 165.00p 161.50p 164.37p 11933
20/10/2015 159.00p 164.75p 159.00p 164.75p 8461
19/10/2015 163.00p 164.25p 160.11p 164.25p 7207
16/10/2015 163.75p 165.00p 161.00p 162.63p 17592
15/10/2015 158.75p 161.13p 158.75p 161.13p 4983
14/10/2015 160.50p 162.94p 160.50p 162.00p 11761
13/10/2015 159.00p 161.75p 157.00p 157.00p 24617
12/10/2015 161.00p 161.00p 153.50p 156.00p 5422
09/10/2015 155.00p 160.00p 153.50p 153.50p 46850
08/10/2015 156.00p 156.75p 155.00p 155.25p 28923
07/10/2015 155.25p 161.00p 155.25p 161.00p 524882
06/10/2015 155.25p 161.00p 155.00p 155.00p 525584
05/10/2015 157.25p 161.00p 157.00p 160.25p 14734
02/10/2015 155.00p 160.75p 155.00p 155.00p 105070
01/10/2015 155.25p 161.75p 155.25p 160.00p 109135
30/09/2015 157.75p 164.75p 157.75p 157.75p 527
29/09/2015 166.75p 166.75p 158.50p 158.50p 531
28/09/2015 166.75p 166.75p 155.00p 155.00p 13427
25/09/2015 161.75p 161.75p 155.00p 158.38p 1074
24/09/2015 159.24p 160.37p 157.50p 160.37p 26419
23/09/2015 164.00p 166.36p 155.00p 157.00p 37427
22/09/2015 164.75p 166.55p 160.50p 160.50p 11882
21/09/2015 165.00p 166.75p 162.06p 165.00p 4191
18/09/2015 166.75p 166.75p 161.86p 164.50p 24349
17/09/2015 165.75p 165.75p 162.15p 165.75p 3853
16/09/2015 165.50p 165.50p 160.91p 165.25p 60464
15/09/2015 166.00p 166.00p 160.43p 165.00p 164597
14/09/2015 165.75p 166.00p 159.57p 166.00p 21186
11/09/2015 159.75p 165.00p 159.48p 165.00p 7519
10/09/2015 163.00p 163.00p 159.75p 159.75p 1096
09/09/2015 159.75p 165.00p 159.00p 164.25p 66943
08/09/2015 161.25p 161.25p 154.50p 157.50p 22400
07/09/2015 153.00p 161.00p 153.00p 153.00p 32447
04/09/2015 150.00p 158.44p 150.00p 151.25p 32192
03/09/2015 153.25p 158.22p 152.00p 152.00p 9170
02/09/2015 153.00p 156.33p 151.00p 153.50p 610251
01/09/2015 155.57p 155.57p 153.00p 153.50p 58
28/08/2015 156.00p 159.03p 151.00p 156.00p 9999
27/08/2015 152.50p 156.90p 151.00p 151.00p 22851
26/08/2015 152.50p 157.00p 152.50p 157.00p 4320
25/08/2015 156.75p 156.75p 151.25p 156.00p 6524156
24/08/2015 156.00p 157.00p 145.00p 151.00p 60629
21/08/2015 161.50p 164.25p 160.00p 160.00p 10925
20/08/2015 155.25p 164.75p 155.00p 160.00p 353224
19/08/2015 154.00p 154.00p 152.50p 152.50p 1390
18/08/2015 155.00p 158.12p 154.00p 154.00p 24101
17/08/2015 156.25p 159.50p 154.00p 154.00p 24466
14/08/2015 154.00p 158.50p 154.00p 158.00p 3036
13/08/2015 156.00p 158.54p 154.00p 154.00p 2882
12/08/2015 156.00p 159.25p 153.30p 155.50p 9758
11/08/2015 152.50p 159.00p 152.30p 157.00p 44025
10/08/2015 149.00p 156.10p 149.00p 153.25p 8897
07/08/2015 156.50p 158.29p 154.55p 156.75p 17569
06/08/2015 156.50p 158.77p 148.83p 155.25p 26630
05/08/2015 152.00p 157.75p 152.00p 157.75p 27201
04/08/2015 150.00p 155.41p 148.25p 152.75p 73209
03/08/2015 150.50p 157.44p 148.73p 150.00p 147417
31/07/2015 160.50p 162.00p 147.50p 147.50p 405869
30/07/2015 155.00p 162.75p 155.00p 161.25p 11310
29/07/2015 166.00p 168.00p 159.00p 161.50p 90547
28/07/2015 168.00p 171.75p 162.74p 167.50p 27116
27/07/2015 174.75p 174.75p 166.75p 169.00p 105746
24/07/2015 174.50p 175.75p 172.19p 174.00p 25208
23/07/2015 178.00p 178.00p 170.76p 173.00p 70454
22/07/2015 180.00p 180.00p 176.50p 178.00p 54718
21/07/2015 184.00p 184.00p 178.00p 180.00p 180050
20/07/2015 181.75p 182.25p 179.00p 182.00p 634975
17/07/2015 179.00p 180.00p 175.93p 179.00p 98480
16/07/2015 180.00p 180.69p 177.66p 180.00p 209794
15/07/2015 179.75p 180.00p 176.08p 180.00p 16267
14/07/2015 180.00p 180.00p 175.64p 178.00p 34244
13/07/2015 182.00p 182.00p 175.72p 182.00p 335614
10/07/2015 180.00p 180.75p 175.98p 180.75p 1054961
09/07/2015 180.00p 181.94p 180.00p 180.00p 49348
08/07/2015 177.75p 182.91p 176.00p 180.12p 38706
07/07/2015 180.00p 185.50p 176.25p 176.25p 94418
06/07/2015 178.00p 179.00p 176.75p 178.75p 28055
03/07/2015 175.00p 179.00p 174.75p 179.00p 52398
02/07/2015 173.15p 175.75p 173.15p 175.00p 3064
01/07/2015 175.00p 176.50p 173.25p 175.75p 149235
30/06/2015 175.25p 175.50p 173.73p 175.00p 103345
29/06/2015 175.50p 178.75p 171.25p 175.00p 42978
26/06/2015 181.00p 182.00p 177.63p 180.00p 125727
25/06/2015 185.00p 185.00p 181.63p 182.50p 10413
24/06/2015 186.00p 186.00p 181.00p 183.00p 321803
23/06/2015 184.25p 186.50p 181.25p 185.50p 344064
22/06/2015 186.50p 186.50p 181.75p 181.75p 62855
19/06/2015 181.00p 188.00p 181.00p 188.00p 56364
18/06/2015 181.00p 182.00p 181.00p 181.00p 37858

*Close Price adjusted for both dividends and splits