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
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
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

*Close Price adjusted for both dividends and splits