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
07/12/2017 260.00p 266.25p 255.75p 264.75p 315973
06/12/2017 256.00p 258.25p 247.36p 257.25p 832387
05/12/2017 255.00p 255.75p 250.50p 252.00p 557243
04/12/2017 257.00p 259.00p 249.75p 253.00p 457745
01/12/2017 254.50p 260.50p 251.75p 252.00p 475871
30/11/2017 261.00p 262.00p 252.25p 255.75p 2861928
29/11/2017 271.00p 271.00p 257.25p 262.00p 453382
28/11/2017 270.00p 270.00p 264.50p 265.00p 759137
27/11/2017 263.00p 268.00p 263.00p 266.00p 574974
24/11/2017 263.75p 267.90p 263.75p 265.75p 444445
23/11/2017 268.50p 272.22p 262.12p 263.75p 584271
22/11/2017 260.00p 273.25p 257.25p 273.00p 726678
21/11/2017 259.00p 271.75p 256.25p 265.50p 449047
20/11/2017 252.00p 261.00p 259.00p 259.00p 309967
17/11/2017 257.00p 260.00p 255.50p 259.00p 713842
16/11/2017 259.75p 260.88p 256.00p 258.50p 306701
15/11/2017 266.50p 268.25p 253.75p 259.00p 746427
14/11/2017 251.00p 275.50p 250.66p 262.50p 1253508
13/11/2017 250.00p 250.50p 244.50p 250.00p 538776
10/11/2017 250.00p 250.00p 245.25p 247.00p 298370
09/11/2017 255.00p 255.00p 247.75p 249.00p 349912
08/11/2017 246.00p 250.00p 246.00p 249.75p 530470
07/11/2017 248.00p 253.50p 244.00p 249.50p 1038117
06/11/2017 250.00p 250.00p 242.25p 244.00p 959258
03/11/2017 250.00p 250.00p 241.00p 243.75p 303084
02/11/2017 240.75p 244.00p 240.75p 243.75p 382556
01/11/2017 249.75p 249.75p 242.75p 243.75p 390631
31/10/2017 240.25p 244.00p 240.25p 242.50p 783579
30/10/2017 243.00p 245.00p 242.75p 244.00p 284275
27/10/2017 250.00p 250.00p 241.50p 243.00p 331323
26/10/2017 240.00p 248.25p 240.00p 247.25p 783767
25/10/2017 257.00p 257.00p 245.00p 246.25p 479809
24/10/2017 255.75p 255.75p 250.75p 252.25p 743893
23/10/2017 257.00p 257.00p 253.00p 254.00p 481545
20/10/2017 255.75p 257.00p 252.00p 255.75p 290146
19/10/2017 255.00p 256.75p 253.00p 254.75p 203262
18/10/2017 258.00p 258.00p 251.50p 255.75p 326478
17/10/2017 256.00p 260.23p 252.50p 255.00p 1082835
16/10/2017 257.50p 261.55p 251.25p 259.00p 2650071
13/10/2017 242.75p 256.25p 237.75p 256.25p 1569756
12/10/2017 238.75p 239.75p 235.75p 239.25p 195315
11/10/2017 243.00p 243.00p 233.00p 236.75p 248986
10/10/2017 238.00p 240.50p 237.50p 237.50p 418266
09/10/2017 235.00p 242.75p 235.00p 240.00p 147182
06/10/2017 242.75p 242.75p 237.00p 240.00p 71011
05/10/2017 234.00p 240.00p 231.50p 240.00p 247642
04/10/2017 234.75p 239.00p 234.75p 238.00p 117644
03/10/2017 238.00p 238.00p 230.25p 232.25p 256374
02/10/2017 239.50p 239.50p 233.00p 236.50p 168308
29/09/2017 229.00p 239.50p 226.50p 232.00p 315551
28/09/2017 230.00p 230.75p 225.75p 227.75p 134812
27/09/2017 236.00p 237.50p 227.50p 228.50p 198153
26/09/2017 238.00p 240.00p 226.50p 228.00p 224902
25/09/2017 249.00p 249.00p 227.00p 233.50p 689022
22/09/2017 251.75p 254.50p 254.50p 254.50p 0
21/09/2017 251.75p 254.50p 254.50p 254.50p 0
20/09/2017 251.75p 254.50p 254.50p 254.50p 0
19/09/2017 251.75p 254.50p 254.50p 254.50p 0
18/09/2017 251.75p 254.50p 254.50p 254.50p 0
15/09/2017 251.75p 254.50p 254.50p 254.50p 0
14/09/2017 251.75p 254.50p 254.50p 254.50p 0
13/09/2017 251.75p 254.50p 254.50p 254.50p 0
12/09/2017 251.75p 254.50p 254.50p 254.50p 0
11/09/2017 251.75p 254.50p 254.50p 254.50p 0
08/09/2017 251.75p 254.50p 254.50p 254.50p 0
07/09/2017 251.75p 254.50p 254.50p 254.50p 0
06/09/2017 251.75p 254.50p 254.50p 254.50p 9702
05/09/2017 251.75p 254.50p 254.50p 254.50p 0
04/09/2017 251.75p 254.50p 254.50p 254.50p 0
01/09/2017 251.75p 260.00p 250.00p 254.50p 103145
31/08/2017 250.00p 257.75p 248.50p 252.00p 197407
30/08/2017 260.00p 260.00p 242.50p 249.50p 237613
29/08/2017 247.50p 259.00p 246.50p 259.00p 96451
25/08/2017 245.00p 247.50p 242.75p 246.75p 106028
24/08/2017 245.00p 245.00p 238.25p 238.25p 94091
23/08/2017 247.00p 247.50p 242.75p 243.00p 31986
22/08/2017 247.50p 247.50p 242.00p 245.75p 81526
21/08/2017 236.25p 247.25p 236.25p 240.00p 53154
18/08/2017 225.00p 236.50p 222.25p 234.00p 118103
17/08/2017 220.00p 234.00p 219.75p 224.00p 195067
16/08/2017 210.00p 220.00p 210.00p 219.75p 25506
15/08/2017 220.00p 220.00p 215.00p 215.25p 6202
14/08/2017 216.75p 219.00p 214.50p 216.50p 21821
11/08/2017 215.00p 219.25p 215.00p 216.75p 7084
10/08/2017 224.00p 224.00p 218.25p 221.00p 59736
09/08/2017 220.00p 221.00p 219.00p 220.00p 70242
08/08/2017 221.50p 222.00p 217.00p 218.50p 90304
07/08/2017 222.75p 223.00p 220.00p 221.50p 47288
04/08/2017 215.75p 223.50p 215.00p 221.25p 88735
03/08/2017 221.00p 221.50p 213.00p 216.25p 63265
02/08/2017 218.00p 222.50p 218.00p 221.50p 50972
01/08/2017 219.75p 223.50p 219.75p 221.75p 51159
31/07/2017 224.00p 224.00p 220.00p 221.00p 45824
28/07/2017 219.50p 220.75p 218.25p 219.25p 29584
27/07/2017 222.00p 222.00p 218.25p 219.75p 29440
26/07/2017 216.50p 223.00p 216.50p 220.00p 290680
25/07/2017 204.00p 219.75p 203.50p 212.50p 255376
24/07/2017 209.00p 209.00p 206.50p 207.00p 42124
21/07/2017 212.25p 212.25p 205.00p 207.50p 114197
20/07/2017 209.50p 209.50p 205.50p 206.00p 59340
19/07/2017 209.00p 210.00p 206.00p 208.00p 38618
18/07/2017 206.75p 208.00p 206.50p 207.00p 102718
17/07/2017 205.25p 207.00p 205.00p 207.00p 30487
14/07/2017 207.00p 207.00p 205.25p 207.00p 10950
13/07/2017 205.00p 208.25p 205.00p 206.50p 21710
12/07/2017 205.00p 207.00p 204.25p 205.00p 31003
11/07/2017 207.75p 212.25p 203.00p 205.25p 21494
10/07/2017 210.00p 210.00p 205.00p 208.00p 4005
07/07/2017 207.50p 210.50p 207.50p 209.00p 45403
06/07/2017 205.00p 214.75p 205.00p 208.00p 22260
05/07/2017 212.75p 218.50p 204.00p 204.00p 57979
04/07/2017 216.00p 216.00p 213.00p 213.00p 27224
03/07/2017 219.75p 220.00p 211.00p 218.50p 12324
30/06/2017 218.00p 220.00p 211.00p 220.00p 45967
29/06/2017 215.00p 220.00p 212.00p 218.75p 35184
28/06/2017 208.75p 218.00p 206.50p 212.75p 45216
27/06/2017 206.75p 214.25p 206.75p 209.00p 14814
26/06/2017 205.00p 214.50p 205.00p 206.75p 36253
23/06/2017 213.75p 219.25p 206.25p 212.00p 72430
22/06/2017 220.00p 220.00p 212.50p 214.00p 41316
21/06/2017 219.75p 219.75p 215.00p 219.75p 23072
20/06/2017 220.25p 221.00p 218.00p 220.00p 4826
19/06/2017 219.75p 223.00p 217.25p 220.00p 60457
16/06/2017 220.00p 223.00p 215.45p 220.00p 1044277
15/06/2017 220.00p 220.50p 218.00p 219.75p 133479
14/06/2017 222.00p 224.75p 216.08p 220.00p 150389
13/06/2017 221.75p 222.00p 219.16p 221.00p 245338
12/06/2017 220.00p 223.00p 217.37p 221.00p 237493
09/06/2017 225.00p 225.00p 216.62p 220.00p 208063
08/06/2017 221.00p 225.00p 216.62p 221.00p 189322
07/06/2017 220.00p 220.00p 216.15p 219.50p 92913
06/06/2017 218.50p 220.00p 218.00p 220.00p 84755
05/06/2017 219.25p 220.25p 214.68p 219.00p 144203
02/06/2017 217.75p 220.00p 217.65p 219.50p 118777
01/06/2017 215.00p 220.00p 215.00p 218.00p 33739
31/05/2017 219.75p 221.00p 218.13p 221.00p 78769
30/05/2017 219.50p 220.00p 218.82p 220.00p 39447
26/05/2017 220.25p 221.71p 218.94p 221.00p 63254
25/05/2017 220.25p 223.15p 219.45p 220.00p 49508
24/05/2017 219.00p 230.00p 216.86p 225.00p 261948
23/05/2017 211.75p 219.00p 211.75p 219.00p 78085
22/05/2017 220.00p 220.00p 212.25p 219.00p 79665
19/05/2017 216.50p 219.00p 210.35p 218.00p 159554
18/05/2017 218.00p 219.34p 212.00p 213.50p 117712
17/05/2017 220.00p 220.00p 218.00p 219.50p 86881
16/05/2017 219.00p 220.00p 218.00p 219.25p 71417
15/05/2017 217.75p 221.67p 216.88p 219.00p 88622
12/05/2017 225.00p 225.00p 216.98p 220.00p 116466
11/05/2017 220.50p 224.75p 215.40p 219.50p 204842
10/05/2017 234.00p 234.00p 228.50p 230.00p 222831
09/05/2017 228.00p 235.00p 228.00p 233.50p 87359
08/05/2017 225.25p 231.32p 225.25p 230.00p 90829
05/05/2017 230.00p 236.05p 225.00p 228.75p 107008
04/05/2017 235.00p 237.72p 231.44p 235.50p 104789
03/05/2017 230.00p 234.75p 230.00p 232.50p 94682
02/05/2017 235.00p 236.00p 231.25p 236.00p 162315
28/04/2017 239.00p 239.50p 227.50p 227.50p 272455
27/04/2017 237.00p 238.00p 234.00p 235.00p 183915
26/04/2017 236.75p 239.00p 233.25p 236.50p 103402
25/04/2017 235.00p 237.25p 230.25p 236.25p 132391
24/04/2017 237.00p 237.00p 230.72p 234.00p 127273
21/04/2017 235.00p 237.00p 234.00p 234.00p 114182
20/04/2017 245.00p 245.00p 235.00p 236.00p 94769
19/04/2017 239.75p 240.00p 236.66p 239.00p 144356
18/04/2017 238.75p 240.00p 235.75p 239.00p 101071
13/04/2017 233.00p 239.50p 233.00p 238.75p 85824
12/04/2017 233.00p 240.00p 233.00p 235.75p 105325
11/04/2017 240.00p 242.47p 237.32p 240.50p 140207
10/04/2017 234.25p 244.00p 234.25p 242.00p 139115
07/04/2017 234.00p 243.25p 234.00p 240.25p 116887
06/04/2017 235.75p 243.59p 231.19p 241.00p 316213
05/04/2017 227.25p 232.31p 227.00p 231.00p 112866
04/04/2017 218.50p 233.75p 216.61p 229.50p 411718
03/04/2017 208.50p 218.50p 205.35p 218.50p 97465
31/03/2017 211.25p 213.25p 206.49p 207.38p 123346
30/03/2017 213.75p 214.25p 211.60p 214.00p 66090
29/03/2017 210.00p 215.00p 210.00p 215.00p 29753
28/03/2017 213.25p 214.74p 210.00p 210.00p 124271
27/03/2017 215.00p 218.50p 212.75p 216.00p 71654
24/03/2017 217.00p 225.25p 215.00p 215.00p 37167
23/03/2017 218.00p 220.00p 218.00p 218.75p 22472
22/03/2017 220.75p 220.75p 217.50p 219.75p 32036
21/03/2017 222.00p 224.75p 220.25p 220.25p 71793
20/03/2017 223.00p 225.85p 218.25p 225.25p 66609
17/03/2017 220.75p 222.18p 219.32p 220.50p 145909
16/03/2017 219.75p 221.00p 218.25p 219.00p 107583
15/03/2017 218.00p 221.00p 217.19p 220.00p 59255
14/03/2017 211.00p 219.25p 210.35p 218.00p 136117
13/03/2017 216.50p 216.50p 207.00p 211.25p 121015
10/03/2017 218.25p 220.95p 211.75p 216.75p 91500
09/03/2017 224.25p 224.25p 216.00p 217.88p 83332
08/03/2017 223.25p 229.00p 219.33p 220.00p 48682
07/03/2017 225.75p 227.50p 219.84p 220.25p 100598
06/03/2017 226.00p 229.38p 209.17p 220.00p 306277
03/03/2017 232.00p 234.75p 226.25p 231.00p 103148
02/03/2017 234.25p 235.00p 231.50p 231.50p 58814
01/03/2017 242.00p 245.58p 230.00p 233.25p 172518
28/02/2017 246.75p 246.75p 238.80p 241.25p 90199
27/02/2017 247.50p 247.50p 240.26p 245.75p 102216
24/02/2017 247.50p 247.50p 245.10p 246.13p 104566

*Close Price adjusted for both dividends and splits