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
07/08/2012 97.00p 99.87p 96.13p 96.50p 90983
06/08/2012 100.00p 100.00p 98.30p 99.00p 107503
03/08/2012 100.00p 100.00p 98.00p 98.00p 84874
02/08/2012 100.00p 100.00p 97.30p 98.00p 123664
01/08/2012 100.00p 100.00p 98.75p 99.00p 51983
31/07/2012 100.00p 100.00p 97.00p 99.00p 130739
30/07/2012 91.00p 105.75p 89.00p 100.00p 753233
27/07/2012 90.96p 91.00p 88.88p 88.88p 46264
26/07/2012 90.00p 91.00p 90.00p 90.25p 43954
25/07/2012 91.00p 91.00p 88.60p 91.00p 50000
24/07/2012 91.00p 91.00p 88.50p 91.00p 105818
23/07/2012 91.00p 91.24p 88.00p 91.00p 74929
20/07/2012 91.00p 92.00p 90.50p 91.00p 43816
19/07/2012 91.75p 91.75p 87.00p 90.50p 56118
18/07/2012 89.50p 91.75p 88.75p 89.50p 32387
17/07/2012 89.25p 89.25p 86.05p 89.25p 110896
16/07/2012 88.25p 88.50p 87.45p 88.25p 65855
13/07/2012 87.00p 87.90p 84.10p 86.25p 61513
12/07/2012 86.00p 87.90p 85.15p 86.75p 19787
11/07/2012 83.00p 86.00p 81.55p 86.00p 36039
10/07/2012 81.00p 82.45p 80.30p 81.75p 35887
09/07/2012 79.50p 80.40p 78.15p 80.00p 55964
06/07/2012 77.00p 77.45p 75.00p 76.50p 602007
05/07/2012 75.00p 76.60p 74.10p 74.50p 686593
04/07/2012 77.00p 77.50p 74.50p 75.00p 126021
03/07/2012 77.70p 77.70p 75.70p 75.75p 61621
02/07/2012 72.00p 77.00p 71.96p 74.75p 251888
29/06/2012 71.50p 71.50p 69.00p 69.00p 13060
28/06/2012 68.55p 70.00p 68.55p 70.00p 17547
27/06/2012 70.00p 72.70p 70.00p 70.00p 19309
26/06/2012 72.00p 73.00p 71.50p 71.50p 50209
25/06/2012 72.25p 72.70p 71.44p 71.88p 66325
22/06/2012 72.00p 74.06p 71.50p 72.25p 120810
21/06/2012 77.00p 77.00p 73.00p 73.00p 0
20/06/2012 77.00p 77.00p 73.00p 73.00p 17000
19/06/2012 78.00p 78.50p 78.00p 78.50p 9489
18/06/2012 78.76p 80.50p 78.76p 80.50p 245493
15/06/2012 80.00p 80.00p 79.00p 79.00p 500
14/06/2012 79.10p 80.50p 79.10p 80.50p 0
13/06/2012 79.10p 80.50p 79.10p 80.50p 0
12/06/2012 79.10p 80.50p 79.10p 80.50p 0
11/06/2012 79.10p 80.50p 79.10p 80.50p 0
08/06/2012 79.10p 80.50p 79.10p 80.50p 640
07/06/2012 82.55p 82.55p 80.00p 80.50p 554050
06/06/2012 82.00p 82.00p 77.62p 80.00p 0
01/06/2012 82.00p 82.00p 77.62p 80.00p 0
31/05/2012 82.00p 82.00p 77.62p 79.50p 21327
30/05/2012 83.00p 84.50p 83.00p 84.50p 3000
29/05/2012 83.37p 84.50p 83.37p 84.00p 0
28/05/2012 83.37p 84.50p 83.37p 84.50p 1500
25/05/2012 85.00p 85.00p 84.00p 84.00p 19500
24/05/2012 87.90p 87.90p 87.50p 87.50p 5649
23/05/2012 85.90p 87.50p 85.62p 87.50p 10000
22/05/2012 86.00p 89.00p 86.00p 89.00p 1000
21/05/2012 85.50p 89.45p 85.50p 89.00p 16946
18/05/2012 85.25p 87.50p 85.25p 87.50p 5079
17/05/2012 85.44p 87.50p 85.44p 87.50p 1562
16/05/2012 85.25p 88.00p 85.25p 88.00p 2000
15/05/2012 87.00p 91.00p 87.00p 91.00p 19058
14/05/2012 90.00p 90.36p 89.50p 89.50p 502
11/05/2012 91.00p 92.50p 91.00p 92.50p 31000
10/05/2012 95.00p 95.00p 95.00p 95.00p 2000
09/05/2012 93.00p 96.00p 91.10p 94.00p 659153
08/05/2012 96.00p 98.00p 95.25p 96.00p 0
04/05/2012 96.00p 98.00p 95.25p 96.00p 35690
03/05/2012 91.00p 95.38p 91.00p 93.50p 54384
02/05/2012 86.62p 91.25p 86.62p 88.00p 0
01/05/2012 86.62p 91.25p 86.62p 89.00p 32446
30/04/2012 92.00p 92.00p 89.00p 89.50p 8000
27/04/2012 85.00p 87.00p 85.00p 85.00p 24361
26/04/2012 84.00p 85.00p 80.50p 84.25p 53765
25/04/2012 81.00p 84.95p 80.12p 80.25p 33717
24/04/2012 85.75p 86.75p 81.00p 81.25p 43563
23/04/2012 87.00p 91.10p 85.57p 87.75p 31815
20/04/2012 91.00p 91.00p 89.00p 90.00p 24714
19/04/2012 93.50p 93.50p 92.00p 92.00p 459
18/04/2012 94.00p 94.00p 91.00p 91.00p 18312
17/04/2012 95.00p 96.20p 95.00p 95.00p 13149
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

*Close Price adjusted for both dividends and splits