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
23/05/2013 111.00p 111.00p 110.00p 110.00p 4250
22/05/2013 113.00p 113.75p 109.50p 113.00p 33159
21/05/2013 106.50p 113.50p 106.50p 113.50p 109299
20/05/2013 108.00p 108.00p 105.53p 105.88p 32104
17/05/2013 106.00p 113.00p 105.58p 105.75p 412901
16/05/2013 109.00p 110.90p 106.00p 106.00p 34989
15/05/2013 111.80p 111.80p 111.00p 111.00p 108
14/05/2013 114.00p 114.00p 112.07p 112.50p 18210
13/05/2013 112.00p 114.00p 109.30p 114.00p 12857
10/05/2013 104.00p 113.00p 103.85p 113.00p 522715
09/05/2013 107.00p 109.75p 104.01p 108.00p 33760
08/05/2013 112.00p 112.00p 110.00p 111.00p 5069
07/05/2013 112.00p 114.00p 112.00p 114.00p 3044
03/05/2013 112.50p 114.50p 110.00p 114.00p 16902
02/05/2013 112.00p 114.50p 112.00p 112.50p 82562
01/05/2013 113.50p 115.00p 113.18p 113.50p 13756
30/04/2013 114.00p 115.00p 114.00p 115.00p 261500
29/04/2013 114.00p 119.40p 113.70p 115.75p 12506
26/04/2013 118.00p 118.00p 115.45p 116.50p 586500
25/04/2013 118.40p 121.00p 118.00p 119.00p 0
24/04/2013 118.40p 121.00p 118.00p 119.00p 5150
23/04/2013 122.00p 124.95p 119.00p 121.00p 47870
22/04/2013 125.50p 125.72p 124.50p 124.50p 23494
19/04/2013 121.75p 126.50p 119.60p 124.50p 32720
18/04/2013 119.00p 123.30p 119.00p 122.00p 9898
17/04/2013 118.00p 120.50p 117.95p 120.50p 65251
16/04/2013 120.00p 122.00p 119.00p 120.50p 236423
15/04/2013 123.00p 124.50p 118.00p 122.00p 30189
12/04/2013 120.00p 125.67p 114.90p 125.00p 126105
11/04/2013 114.00p 118.00p 112.60p 118.00p 52016
10/04/2013 113.00p 113.37p 113.00p 113.00p 5972
09/04/2013 113.00p 113.00p 111.34p 113.00p 6689
08/04/2013 114.00p 114.90p 113.00p 113.00p 5238
05/04/2013 119.00p 120.00p 114.00p 114.00p 39429
04/04/2013 121.00p 125.00p 119.00p 120.00p 5233
03/04/2013 122.00p 125.00p 120.19p 121.00p 113229
02/04/2013 122.00p 125.00p 120.00p 125.00p 204162
28/03/2013 130.00p 130.00p 116.05p 125.00p 227479
27/03/2013 115.00p 128.26p 114.60p 128.00p 705695
26/03/2013 107.00p 109.00p 105.00p 109.00p 185443
25/03/2013 108.50p 110.35p 107.88p 109.75p 28467
22/03/2013 106.50p 109.50p 105.33p 109.50p 88338
21/03/2013 106.00p 107.40p 106.00p 106.50p 233167
20/03/2013 112.00p 112.25p 100.30p 106.50p 32487
19/03/2013 113.00p 114.50p 109.00p 112.25p 47371
18/03/2013 114.50p 116.50p 112.00p 114.00p 65646
15/03/2013 115.00p 118.00p 113.00p 115.50p 343338
14/03/2013 116.50p 117.29p 115.00p 115.00p 35504
13/03/2013 117.62p 117.62p 116.50p 116.50p 4245
12/03/2013 115.00p 118.00p 115.00p 117.62p 8095
11/03/2013 115.90p 117.38p 114.00p 117.38p 6865
08/03/2013 117.00p 117.50p 114.50p 116.50p 101989
07/03/2013 114.50p 114.75p 111.00p 114.50p 118204
06/03/2013 110.00p 112.37p 108.10p 112.37p 36688
05/03/2013 113.00p 113.00p 105.00p 109.00p 119523
04/03/2013 116.00p 116.00p 112.63p 113.50p 29401
01/03/2013 117.00p 117.00p 115.75p 116.25p 18438
28/02/2013 117.50p 119.00p 115.00p 118.50p 41455
27/02/2013 122.00p 122.00p 115.22p 119.00p 7913
26/02/2013 117.00p 119.00p 115.50p 119.00p 4053
25/02/2013 116.50p 118.50p 115.00p 118.50p 9636
22/02/2013 118.00p 119.50p 117.00p 117.50p 8255
21/02/2013 117.00p 119.50p 116.35p 119.50p 77558
20/02/2013 117.25p 118.50p 111.10p 118.50p 223204
19/02/2013 117.00p 121.00p 114.75p 118.00p 231949
18/02/2013 120.00p 121.00p 117.05p 121.00p 253224
15/02/2013 118.25p 120.50p 115.81p 119.50p 22829
14/02/2013 123.00p 123.00p 118.05p 119.00p 39547
13/02/2013 120.00p 123.00p 118.68p 123.00p 30349
12/02/2013 121.00p 123.24p 119.00p 121.50p 17296
11/02/2013 123.75p 124.00p 120.00p 123.00p 31950
08/02/2013 126.00p 126.00p 122.05p 124.00p 12455
07/02/2013 125.40p 125.40p 121.66p 124.50p 21729
06/02/2013 125.00p 128.00p 124.00p 124.50p 20387
05/02/2013 127.00p 127.00p 123.00p 125.00p 243244
04/02/2013 130.00p 130.00p 122.00p 126.00p 38885
01/02/2013 124.00p 128.00p 122.57p 125.00p 24204
31/01/2013 125.00p 128.00p 120.00p 128.00p 3367439
30/01/2013 120.00p 125.00p 118.35p 122.00p 19032
29/01/2013 125.00p 125.00p 115.25p 125.00p 364446
28/01/2013 127.00p 134.00p 126.00p 130.00p 67025
25/01/2013 131.00p 134.00p 128.60p 134.00p 31857
24/01/2013 134.00p 136.00p 130.00p 133.50p 14721
23/01/2013 136.00p 136.00p 131.00p 136.00p 9536
22/01/2013 136.00p 136.00p 129.70p 136.00p 73307
21/01/2013 134.00p 136.00p 131.50p 135.25p 73402
18/01/2013 136.00p 137.75p 132.00p 134.00p 81741
17/01/2013 134.00p 137.99p 128.35p 134.00p 339518
16/01/2013 138.10p 138.10p 131.00p 137.00p 62608
15/01/2013 141.00p 141.00p 135.00p 140.00p 314725
14/01/2013 142.50p 147.90p 129.75p 136.00p 186738
11/01/2013 143.25p 147.00p 141.60p 142.50p 151007
10/01/2013 147.00p 147.96p 141.35p 144.00p 99952
09/01/2013 142.00p 145.00p 139.00p 143.00p 701765
08/01/2013 138.75p 140.00p 137.60p 140.00p 280773
07/01/2013 140.00p 140.00p 133.50p 136.00p 50434
04/01/2013 133.00p 137.71p 132.19p 134.38p 182022
03/01/2013 133.00p 134.99p 131.20p 134.00p 41773
02/01/2013 136.00p 146.85p 130.60p 135.00p 485509
31/12/2012 123.00p 129.40p 119.30p 126.13p 69660
28/12/2012 122.50p 123.00p 122.30p 122.75p 71888
27/12/2012 123.00p 123.00p 121.00p 122.75p 221573
24/12/2012 123.00p 123.00p 117.00p 121.50p 127209
21/12/2012 115.00p 123.00p 115.00p 122.00p 89064
20/12/2012 122.00p 123.12p 116.60p 122.00p 112111
19/12/2012 123.00p 127.00p 120.60p 123.00p 251060
18/12/2012 117.00p 125.00p 116.90p 123.50p 262588
17/12/2012 100.00p 117.00p 100.00p 115.00p 935830
14/12/2012 105.00p 113.38p 104.13p 105.00p 203886
13/12/2012 96.00p 104.47p 95.33p 103.50p 528067
12/12/2012 92.55p 93.00p 91.80p 93.00p 4294
11/12/2012 92.55p 96.00p 92.55p 93.50p 2305
10/12/2012 96.00p 96.00p 93.50p 94.00p 0
07/12/2012 96.00p 96.00p 93.50p 93.50p 0
06/12/2012 96.00p 96.00p 93.50p 93.50p 11922
05/12/2012 96.00p 97.00p 92.55p 97.00p 161335
04/12/2012 93.60p 94.00p 93.60p 94.00p 532
03/12/2012 95.00p 96.00p 92.42p 96.00p 69214
30/11/2012 96.00p 96.00p 93.42p 95.75p 44127
29/11/2012 95.00p 98.00p 94.46p 97.00p 198413
28/11/2012 95.00p 97.00p 93.00p 97.00p 150310
27/11/2012 95.00p 98.25p 93.25p 98.25p 31194
26/11/2012 95.00p 97.00p 90.50p 97.00p 67734
23/11/2012 93.00p 95.00p 85.00p 95.00p 2244547
22/11/2012 93.00p 93.00p 89.11p 93.00p 30298
21/11/2012 93.00p 93.00p 90.42p 92.00p 26480
20/11/2012 89.00p 92.00p 89.00p 91.50p 18154
19/11/2012 91.75p 92.00p 90.00p 92.00p 96995
16/11/2012 92.00p 92.00p 89.50p 89.50p 20164
15/11/2012 91.75p 92.55p 89.05p 90.25p 31815
14/11/2012 92.12p 92.62p 92.12p 92.62p 4090
13/11/2012 94.00p 94.75p 91.00p 91.00p 42320
12/11/2012 94.80p 95.80p 93.77p 95.50p 15646
09/11/2012 98.50p 98.50p 96.50p 96.50p 15000
08/11/2012 94.80p 95.00p 94.80p 95.00p 542
07/11/2012 96.00p 96.00p 95.00p 95.00p 1652
06/11/2012 97.00p 97.80p 94.00p 94.00p 9895
05/11/2012 95.00p 96.50p 95.00p 96.50p 1997
02/11/2012 98.40p 98.40p 96.00p 96.00p 19580
01/11/2012 100.00p 100.00p 95.00p 96.00p 1841
31/10/2012 95.00p 98.00p 94.39p 98.00p 46819
30/10/2012 96.50p 99.00p 93.50p 99.00p 343410
29/10/2012 98.00p 100.00p 95.65p 99.50p 101117
26/10/2012 98.00p 98.95p 96.50p 96.50p 21339
25/10/2012 99.00p 99.00p 96.10p 97.00p 12370
24/10/2012 98.00p 100.08p 93.00p 98.50p 89567
23/10/2012 96.00p 99.00p 95.50p 99.00p 53130
22/10/2012 96.00p 96.00p 90.00p 95.50p 2042769
19/10/2012 96.00p 96.00p 95.95p 96.00p 53035
18/10/2012 100.00p 100.00p 96.00p 96.00p 53347
17/10/2012 99.00p 100.00p 96.80p 97.00p 55734
16/10/2012 98.50p 98.50p 96.75p 97.50p 17500
15/10/2012 100.00p 102.33p 99.00p 99.00p 89962
12/10/2012 99.00p 100.10p 98.95p 99.25p 106636
11/10/2012 98.50p 98.75p 97.50p 97.50p 15600
10/10/2012 100.00p 100.00p 97.60p 98.00p 86863
09/10/2012 98.75p 99.00p 98.50p 99.00p 18265
08/10/2012 100.00p 100.00p 97.00p 97.00p 52562
05/10/2012 99.00p 100.00p 98.89p 99.50p 120189
04/10/2012 99.00p 99.00p 98.10p 99.00p 101355
03/10/2012 99.00p 100.00p 98.00p 100.00p 129443
02/10/2012 99.60p 100.00p 97.75p 100.00p 124561
01/10/2012 96.00p 101.00p 95.12p 100.00p 751320
28/09/2012 99.50p 100.00p 95.50p 97.75p 152820
27/09/2012 100.00p 100.00p 94.60p 95.00p 297458
26/09/2012 96.00p 96.00p 95.00p 95.50p 8523
25/09/2012 97.00p 97.00p 95.20p 96.00p 2079
24/09/2012 96.00p 96.00p 95.00p 95.00p 8531
21/09/2012 96.00p 100.00p 95.00p 95.00p 1611052
20/09/2012 96.00p 96.00p 95.00p 95.50p 20820
19/09/2012 95.00p 99.00p 90.00p 95.00p 513689
18/09/2012 100.00p 100.00p 99.90p 100.00p 26000
17/09/2012 98.25p 100.00p 98.00p 98.25p 50964
14/09/2012 95.00p 98.00p 95.00p 96.63p 50362
13/09/2012 95.00p 95.00p 92.50p 92.62p 13363
12/09/2012 97.75p 97.75p 95.00p 95.50p 19250
11/09/2012 95.00p 96.00p 91.50p 93.00p 10205
10/09/2012 91.25p 96.00p 91.25p 94.38p 13333
07/09/2012 97.50p 97.50p 93.00p 94.13p 14109
06/09/2012 95.34p 96.50p 94.50p 94.50p 2490
05/09/2012 92.00p 94.75p 92.00p 93.50p 2013
04/09/2012 94.00p 95.75p 92.25p 93.50p 0
03/09/2012 94.00p 95.75p 92.25p 94.00p 45910
31/08/2012 95.00p 95.00p 93.25p 94.00p 49040
30/08/2012 95.00p 95.20p 95.00p 95.00p 89844
29/08/2012 98.00p 98.00p 95.00p 96.00p 81224
28/08/2012 95.00p 96.90p 95.00p 96.50p 85155
24/08/2012 98.00p 98.00p 93.00p 94.50p 197648
23/08/2012 98.00p 98.00p 95.30p 96.50p 18596
22/08/2012 99.00p 99.00p 97.50p 97.50p 485
21/08/2012 98.50p 98.50p 96.25p 97.13p 49852
20/08/2012 99.50p 99.50p 96.50p 97.50p 40235
17/08/2012 99.00p 99.05p 96.50p 97.00p 135396
16/08/2012 99.00p 99.00p 98.23p 98.50p 79399
15/08/2012 100.00p 100.00p 97.00p 98.50p 65933
14/08/2012 95.00p 100.00p 95.00p 98.00p 24314
13/08/2012 96.95p 96.95p 95.00p 96.00p 10672
10/08/2012 96.00p 97.25p 95.90p 96.00p 12922
09/08/2012 93.00p 95.90p 91.60p 93.50p 39924
08/08/2012 96.00p 96.50p 93.45p 95.38p 84190

*Close Price adjusted for both dividends and splits