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
16/04/2012 97.04p 97.04p 95.03p 96.00p 8812
13/04/2012 98.75p 98.75p 98.00p 98.00p 510
12/04/2012 98.00p 98.00p 98.00p 98.00p 63
11/04/2012 101.00p 101.00p 99.50p 99.50p 333141
10/04/2012 101.75p 105.09p 100.00p 100.00p 24412
05/04/2012 101.50p 105.00p 101.00p 101.50p 37804
04/04/2012 103.25p 103.25p 101.00p 101.00p 9108
03/04/2012 102.00p 105.20p 102.00p 104.00p 22102
02/04/2012 106.00p 109.50p 105.00p 105.00p 44134
30/03/2012 103.00p 107.00p 101.00p 107.00p 26712
29/03/2012 100.00p 100.50p 100.00p 100.50p 45806
28/03/2012 101.50p 101.50p 101.00p 101.25p 39213
27/03/2012 100.00p 103.50p 100.00p 101.87p 51086
26/03/2012 97.25p 98.00p 97.25p 98.00p 5562
23/03/2012 102.59p 102.59p 97.25p 99.62p 0
22/03/2012 102.59p 102.59p 97.25p 97.25p 3288
21/03/2012 99.25p 99.25p 99.25p 99.25p 13
20/03/2012 99.00p 104.25p 96.20p 100.00p 42385
19/03/2012 95.00p 95.00p 95.00p 95.00p 312
16/03/2012 96.50p 96.50p 95.00p 95.00p 4016
15/03/2012 96.50p 99.38p 96.50p 97.50p 2215
14/03/2012 98.00p 98.00p 97.00p 98.00p 8500
13/03/2012 95.00p 96.50p 94.00p 95.00p 80127
12/03/2012 100.25p 100.25p 96.04p 97.50p 20960
09/03/2012 99.37p 99.37p 99.00p 99.00p 187949
08/03/2012 100.00p 103.00p 100.00p 101.75p 2023009
07/03/2012 97.50p 99.69p 97.50p 98.00p 13570
06/03/2012 97.00p 97.75p 97.00p 97.00p 5525
05/03/2012 100.00p 103.00p 97.90p 101.50p 79089
02/03/2012 98.00p 99.00p 97.00p 97.00p 54563
01/03/2012 96.50p 98.00p 95.00p 96.50p 1660326
29/02/2012 96.75p 96.75p 96.50p 96.50p 25000
28/02/2012 96.00p 96.00p 95.88p 96.00p 6452
27/02/2012 95.00p 95.50p 94.00p 95.50p 33556
24/02/2012 95.00p 95.50p 94.50p 95.00p 10917
23/02/2012 97.00p 97.00p 95.00p 95.50p 0
22/02/2012 97.00p 97.00p 95.00p 95.00p 22000
21/02/2012 97.50p 97.50p 96.50p 96.50p 25000
20/02/2012 98.00p 99.94p 96.12p 97.00p 33261
17/02/2012 98.00p 98.00p 98.00p 98.00p 2336
16/02/2012 96.75p 96.75p 96.50p 96.50p 4000
15/02/2012 98.00p 98.38p 96.40p 96.50p 0
14/02/2012 98.00p 98.38p 96.40p 97.00p 15597
13/02/2012 97.80p 97.80p 97.20p 97.50p 10844
10/02/2012 98.00p 99.00p 96.61p 97.25p 3036093
09/02/2012 100.00p 101.00p 99.00p 101.00p 38748
08/02/2012 88.00p 102.88p 87.90p 102.00p 362579
07/02/2012 85.50p 89.50p 85.00p 88.13p 154168
06/02/2012 84.00p 88.00p 84.00p 87.00p 62629
03/02/2012 79.00p 86.00p 76.96p 86.00p 140776
02/02/2012 67.00p 77.00p 67.00p 77.00p 153798
01/02/2012 63.00p 65.25p 63.00p 65.25p 4107100
31/01/2012 62.75p 63.50p 62.75p 63.50p 6904
30/01/2012 65.00p 65.00p 63.00p 63.50p 0
27/01/2012 65.00p 65.00p 63.00p 63.50p 0
26/01/2012 65.00p 65.00p 63.00p 63.50p 1233849
25/01/2012 65.00p 65.00p 62.00p 63.00p 33300
24/01/2012 64.00p 64.00p 63.75p 63.75p 1562
23/01/2012 63.00p 64.70p 63.00p 63.75p 8061
20/01/2012 64.70p 64.70p 63.00p 63.75p 586495
19/01/2012 63.00p 64.40p 62.99p 63.88p 1913415
18/01/2012 63.00p 65.35p 62.60p 64.25p 60467
17/01/2012 58.50p 60.50p 58.00p 60.50p 550445
16/01/2012 57.85p 58.13p 57.75p 58.13p 0
13/01/2012 57.85p 58.00p 57.75p 57.75p 36333
12/01/2012 57.85p 58.00p 57.75p 57.75p 15565
11/01/2012 57.85p 57.85p 57.75p 57.75p 2000
10/01/2012 57.60p 57.75p 57.60p 57.75p 0
09/01/2012 57.60p 57.75p 57.60p 57.75p 5267
06/01/2012 58.20p 58.20p 58.00p 58.00p 2000
05/01/2012 58.00p 58.50p 57.70p 58.50p 7703
04/01/2012 57.75p 58.00p 57.75p 58.00p 25512
03/01/2012 57.75p 57.75p 57.75p 57.75p 2000
30/12/2011 56.15p 57.35p 56.15p 56.88p 0
29/12/2011 56.15p 57.35p 56.15p 56.88p 0
28/12/2011 56.15p 57.35p 56.15p 56.75p 12000
23/12/2011 55.37p 56.88p 55.37p 56.88p 24347
22/12/2011 56.50p 56.88p 56.50p 56.88p 40800
21/12/2011 57.00p 57.00p 56.63p 56.63p 6087
20/12/2011 55.50p 56.25p 55.50p 56.25p 0
19/12/2011 55.50p 56.25p 55.50p 56.25p 9200
16/12/2011 54.00p 55.50p 54.00p 55.50p 5315
15/12/2011 54.00p 54.00p 54.00p 54.00p 995073
14/12/2011 56.80p 56.80p 55.00p 55.00p 882
13/12/2011 55.50p 56.00p 55.00p 55.00p 0
12/12/2011 55.50p 56.00p 55.50p 55.50p 0
09/12/2011 55.50p 56.00p 55.50p 55.50p 0
08/12/2011 55.50p 56.00p 55.50p 55.50p 0
07/12/2011 55.50p 56.00p 55.50p 56.00p 0
06/12/2011 55.50p 56.00p 55.50p 56.00p 0
05/12/2011 55.50p 56.00p 55.50p 56.00p 0
02/12/2011 55.50p 56.00p 55.50p 56.00p 0
01/12/2011 55.50p 55.87p 55.50p 55.87p 4603
30/11/2011 56.50p 56.50p 55.00p 55.50p 79522
29/11/2011 62.00p 65.00p 57.00p 57.00p 45704
28/11/2011 66.00p 66.00p 62.88p 64.00p 0
25/11/2011 66.00p 66.00p 62.88p 64.00p 0
24/11/2011 66.00p 66.00p 62.88p 62.88p 0
23/11/2011 66.00p 66.00p 66.00p 66.00p 16
22/11/2011 63.00p 65.00p 63.00p 65.00p 1014
21/11/2011 63.00p 64.00p 62.00p 64.00p 7371
18/11/2011 65.00p 65.50p 65.00p 65.50p 5000
17/11/2011 66.00p 66.50p 66.00p 66.50p 0
16/11/2011 66.00p 66.25p 66.00p 66.25p 0
15/11/2011 66.00p 66.25p 66.00p 66.25p 8000
14/11/2011 66.27p 67.00p 66.27p 67.00p 0
11/11/2011 66.27p 67.00p 66.27p 67.00p 0
10/11/2011 66.27p 67.00p 66.27p 67.00p 0
09/11/2011 66.27p 67.00p 66.27p 67.00p 560
08/11/2011 66.50p 67.00p 66.50p 67.00p 52780
07/11/2011 66.12p 68.25p 66.12p 68.25p 9769
04/11/2011 67.03p 68.25p 67.03p 68.25p 6000
03/11/2011 67.00p 68.25p 66.50p 68.25p 0
02/11/2011 67.00p 68.00p 66.50p 68.00p 0
01/11/2011 67.00p 68.00p 66.50p 66.50p 0
31/10/2011 67.00p 68.00p 66.87p 68.00p 0
28/10/2011 67.00p 68.00p 66.87p 68.00p 1633975
27/10/2011 68.00p 68.50p 67.87p 67.87p 10816
26/10/2011 67.00p 67.00p 65.56p 67.00p 3800
25/10/2011 66.00p 67.50p 66.00p 67.00p 606194
24/10/2011 67.00p 68.00p 67.00p 68.00p 1817800
21/10/2011 66.00p 68.00p 66.00p 68.00p 0
20/10/2011 66.00p 68.00p 66.00p 67.50p 0
19/10/2011 66.00p 68.00p 66.00p 68.00p 250
18/10/2011 68.00p 68.00p 68.00p 68.00p 0
17/10/2011 68.00p 68.00p 68.00p 68.00p 3008
14/10/2011 70.00p 70.00p 68.00p 68.00p 0
13/10/2011 70.00p 70.00p 68.00p 68.00p 0
12/10/2011 70.00p 70.00p 68.00p 68.00p 659814
11/10/2011 70.00p 70.00p 70.00p 70.00p 5
10/10/2011 68.30p 69.50p 68.30p 69.50p 0
07/10/2011 68.30p 69.00p 68.30p 69.00p 1371
06/10/2011 70.00p 70.00p 70.00p 70.00p 35
05/10/2011 69.00p 70.00p 69.00p 70.00p 4042
04/10/2011 67.00p 69.00p 66.00p 69.00p 28753
03/10/2011 66.00p 68.00p 66.00p 68.00p 1024
30/09/2011 67.33p 69.00p 67.33p 69.00p 1466
29/09/2011 71.00p 71.00p 66.33p 69.00p 37626
28/09/2011 72.13p 73.00p 72.13p 73.00p 0
27/09/2011 72.13p 73.00p 72.13p 73.00p 898
26/09/2011 74.05p 74.05p 73.00p 73.00p 2700
23/09/2011 73.00p 73.00p 73.00p 73.00p 2
22/09/2011 72.00p 73.00p 71.00p 73.00p 22696
21/09/2011 73.00p 74.00p 73.00p 74.00p 500000
20/09/2011 73.00p 74.00p 73.00p 74.00p 5000
19/09/2011 71.00p 75.00p 69.25p 74.00p 35682
16/09/2011 71.81p 73.00p 71.81p 73.00p 2241
15/09/2011 74.58p 74.58p 73.00p 73.00p 0
14/09/2011 74.58p 74.58p 73.00p 73.00p 4000
13/09/2011 73.00p 73.00p 71.00p 73.00p 9000
12/09/2011 73.00p 73.00p 71.00p 73.00p 9000
09/09/2011 75.75p 75.75p 74.00p 74.00p 15000
08/09/2011 73.25p 74.00p 73.25p 74.00p 0
07/09/2011 73.25p 74.00p 73.25p 74.00p 148597
06/09/2011 73.15p 76.00p 73.15p 75.00p 41500
05/09/2011 76.80p 76.80p 74.50p 74.50p 0
02/09/2011 76.80p 76.80p 75.25p 75.25p 1250
01/09/2011 75.00p 75.50p 75.00p 75.50p 45000
31/08/2011 76.75p 77.00p 74.50p 74.50p 0
30/08/2011 76.75p 77.00p 75.00p 77.00p 22048
26/08/2011 75.75p 76.00p 75.00p 75.00p 51086
25/08/2011 75.00p 77.00p 75.00p 75.50p 45000
24/08/2011 73.50p 73.50p 73.50p 73.50p 6752
23/08/2011 75.00p 75.00p 74.50p 74.50p 0
22/08/2011 75.00p 75.00p 75.00p 75.00p 2457
19/08/2011 77.80p 77.80p 75.88p 75.88p 2000
18/08/2011 76.00p 78.90p 75.25p 77.38p 0
17/08/2011 76.00p 78.90p 75.25p 77.38p 0
16/08/2011 76.00p 78.90p 75.25p 75.25p 10501
15/08/2011 78.85p 78.85p 78.50p 78.50p 2514
12/08/2011 0.00p 77.50p 77.50p 77.50p 0
11/08/2011 0.00p 77.50p 77.50p 77.50p 0
10/08/2011 73.33p 77.75p 73.33p 77.75p 0
09/08/2011 73.33p 77.00p 73.33p 77.00p 80000
08/08/2011 77.00p 77.95p 75.00p 76.50p 26098
05/08/2011 83.00p 87.12p 75.06p 77.00p 17312
04/08/2011 88.61p 88.61p 85.64p 87.12p 41439
03/08/2011 86.25p 88.34p 86.00p 87.37p 15225
02/08/2011 86.90p 88.00p 86.90p 88.00p 9309
01/08/2011 87.63p 88.86p 87.63p 87.63p 39970
29/07/2011 86.95p 88.00p 86.95p 87.63p 0
28/07/2011 86.95p 88.00p 86.95p 88.00p 408
27/07/2011 86.75p 88.00p 86.75p 88.00p 2008
26/07/2011 85.95p 88.00p 85.95p 88.00p 0
25/07/2011 85.95p 87.50p 85.95p 87.50p 0
22/07/2011 85.95p 87.37p 85.95p 87.37p 1200
21/07/2011 89.93p 89.93p 87.50p 87.50p 9309
20/07/2011 85.00p 89.75p 85.00p 87.50p 0
19/07/2011 85.00p 89.75p 85.00p 85.00p 87733
18/07/2011 85.00p 85.00p 85.00p 85.00p 33379
15/07/2011 89.70p 89.70p 87.88p 87.88p 5000
14/07/2011 83.90p 88.00p 83.90p 87.88p 5058
13/07/2011 89.50p 89.50p 86.50p 86.50p 0
12/07/2011 89.50p 89.50p 86.50p 86.50p 12500
11/07/2011 84.50p 87.50p 84.50p 87.50p 0
08/07/2011 84.50p 87.25p 84.50p 87.25p 1222
07/07/2011 90.00p 90.00p 90.00p 90.00p 111
06/07/2011 90.00p 90.00p 90.00p 90.00p 158
05/07/2011 89.48p 89.48p 88.00p 88.00p 2169
04/07/2011 87.75p 87.75p 85.00p 85.75p 350056

*Close Price adjusted for both dividends and splits