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
25/04/2023 224.00p 229.50p 216.00p 217.50p 1055700
24/04/2023 227.00p 231.50p 222.50p 223.00p 534962
21/04/2023 228.00p 234.50p 223.00p 225.00p 767404
20/04/2023 230.00p 236.62p 224.50p 227.50p 1680884
19/04/2023 237.00p 237.00p 230.50p 231.50p 881157
18/04/2023 231.50p 234.00p 227.50p 232.00p 2151555
17/04/2023 232.50p 234.50p 229.00p 230.00p 951759
14/04/2023 232.00p 239.00p 229.00p 230.50p 1410355
13/04/2023 234.00p 236.00p 230.50p 234.00p 1070102
12/04/2023 234.00p 234.00p 228.50p 230.00p 957332
11/04/2023 224.00p 232.00p 224.00p 230.00p 1310040
06/04/2023 224.00p 232.50p 224.00p 228.00p 556251
05/04/2023 232.00p 236.15p 227.31p 228.00p 589664
04/04/2023 239.00p 239.50p 234.00p 234.00p 429530
03/04/2023 236.50p 240.50p 231.50p 239.00p 523003
31/03/2023 238.00p 239.59p 232.50p 236.50p 374251
30/03/2023 233.00p 246.50p 232.00p 236.50p 556158
29/03/2023 247.50p 252.57p 227.42p 239.00p 911550
28/03/2023 245.00p 256.57p 242.00p 251.50p 417207
27/03/2023 254.00p 254.00p 244.89p 250.50p 314848
24/03/2023 249.00p 260.50p 248.00p 252.00p 296060
23/03/2023 249.00p 259.94p 249.00p 255.00p 204190
22/03/2023 249.00p 262.50p 249.00p 254.00p 255557
21/03/2023 258.50p 262.71p 255.00p 260.50p 276716
20/03/2023 260.00p 263.00p 242.14p 255.00p 345903
17/03/2023 251.50p 260.00p 246.50p 248.50p 177633
16/03/2023 250.00p 269.00p 241.50p 250.50p 212142
15/03/2023 256.00p 269.00p 251.89p 253.50p 343024
14/03/2023 271.50p 271.50p 259.50p 267.50p 311213
13/03/2023 256.00p 266.50p 254.75p 260.00p 336918
10/03/2023 264.50p 265.50p 254.87p 265.50p 256449
09/03/2023 273.50p 273.50p 256.95p 266.50p 228411
08/03/2023 267.50p 272.63p 262.00p 264.50p 365416
07/03/2023 269.00p 274.50p 264.50p 265.50p 460894
06/03/2023 262.00p 273.50p 262.00p 269.50p 159255
03/03/2023 275.50p 286.00p 261.00p 272.00p 665911
02/03/2023 286.00p 286.00p 257.50p 272.00p 447921
01/03/2023 268.50p 275.50p 265.82p 273.00p 920253
28/02/2023 262.00p 269.00p 260.00p 264.50p 858891
27/02/2023 269.00p 269.00p 250.50p 264.00p 105078
24/02/2023 266.50p 285.50p 255.31p 259.50p 434223
23/02/2023 260.00p 269.50p 252.80p 266.50p 217742
22/02/2023 271.50p 285.00p 257.50p 264.50p 243369
21/02/2023 279.00p 279.00p 264.70p 270.00p 235878
20/02/2023 259.50p 276.00p 259.50p 272.00p 261066
17/02/2023 259.50p 275.00p 259.50p 272.00p 512907
16/02/2023 285.00p 285.00p 269.00p 272.50p 111652
15/02/2023 260.50p 274.00p 260.50p 272.00p 205752
14/02/2023 285.00p 285.00p 273.00p 274.00p 119595
13/02/2023 291.50p 291.50p 269.50p 277.00p 148446
10/02/2023 282.00p 282.00p 273.00p 278.00p 231830
09/02/2023 293.50p 293.50p 281.93p 282.00p 138296
08/02/2023 289.00p 291.50p 280.00p 286.00p 323020
07/02/2023 285.00p 298.50p 282.83p 287.00p 220942
06/02/2023 285.50p 289.50p 282.22p 285.00p 274383
03/02/2023 289.50p 297.00p 284.00p 287.00p 268815
02/02/2023 298.00p 298.00p 286.00p 288.00p 253581
01/02/2023 281.50p 299.00p 273.00p 292.50p 719246
31/01/2023 281.00p 282.00p 278.32p 282.00p 547001
30/01/2023 278.50p 287.50p 265.50p 281.00p 316917
27/01/2023 288.00p 288.00p 278.00p 282.50p 317274
26/01/2023 268.00p 284.55p 268.00p 281.50p 219557
25/01/2023 280.50p 287.00p 279.00p 281.50p 222556
24/01/2023 281.00p 287.50p 262.74p 283.50p 315489
23/01/2023 288.00p 288.00p 273.50p 280.50p 440310
20/01/2023 276.00p 287.50p 276.00p 280.00p 335552
19/01/2023 280.50p 285.50p 272.50p 277.50p 364180
18/01/2023 277.00p 287.50p 262.00p 281.00p 260428
17/01/2023 274.00p 281.50p 272.00p 275.50p 145272
16/01/2023 282.00p 289.03p 276.38p 278.50p 233849
13/01/2023 280.00p 283.50p 276.50p 282.00p 448098
12/01/2023 271.00p 281.50p 268.10p 278.00p 463727
11/01/2023 263.50p 272.00p 263.50p 269.50p 291058
10/01/2023 269.50p 273.50p 261.81p 263.00p 398820
09/01/2023 272.00p 274.50p 266.50p 270.00p 289451
06/01/2023 262.50p 271.50p 255.50p 266.00p 191968
05/01/2023 255.00p 269.50p 254.50p 260.50p 428151
04/01/2023 259.00p 259.50p 245.32p 255.50p 298211
03/01/2023 250.00p 260.00p 249.50p 254.00p 191360
30/12/2022 248.00p 258.50p 243.88p 248.00p 47856
29/12/2022 247.00p 259.50p 243.00p 248.50p 242018
28/12/2022 245.50p 249.00p 240.00p 247.00p 187679
23/12/2022 247.50p 257.50p 234.50p 244.50p 29819
22/12/2022 249.00p 251.50p 242.00p 245.50p 117070
21/12/2022 244.00p 249.50p 239.39p 249.50p 107454
20/12/2022 231.00p 253.00p 231.00p 243.00p 71028
19/12/2022 230.00p 244.50p 230.00p 242.50p 64883
16/12/2022 245.00p 256.50p 237.00p 241.00p 221148
15/12/2022 240.00p 246.73p 240.00p 246.50p 278412
14/12/2022 248.50p 254.00p 230.50p 242.50p 71025
13/12/2022 239.50p 247.50p 232.51p 244.50p 321941
12/12/2022 241.50p 249.50p 238.00p 238.50p 198510
09/12/2022 241.50p 253.00p 241.50p 244.00p 344932
08/12/2022 252.50p 254.50p 246.00p 248.00p 174549
07/12/2022 250.00p 259.50p 243.20p 249.00p 92836
06/12/2022 256.00p 258.50p 249.00p 253.00p 163378
05/12/2022 250.00p 258.00p 250.00p 251.00p 312110
02/12/2022 248.00p 253.50p 245.00p 251.00p 155858
01/12/2022 255.00p 257.50p 244.50p 250.50p 186405
30/11/2022 245.00p 250.00p 239.00p 246.50p 1260077
29/11/2022 244.00p 248.50p 241.50p 245.00p 235128
28/11/2022 244.00p 259.00p 240.00p 245.00p 84433
25/11/2022 244.50p 251.50p 242.50p 247.00p 57652
24/11/2022 241.50p 249.50p 241.50p 247.50p 42043
23/11/2022 252.00p 252.00p 244.50p 248.00p 209217
22/11/2022 245.50p 246.00p 239.00p 245.00p 162050
21/11/2022 244.00p 251.50p 236.84p 244.50p 122980
18/11/2022 242.50p 253.64p 241.00p 246.50p 184418
17/11/2022 237.50p 246.50p 235.00p 242.00p 240244
16/11/2022 245.00p 255.00p 238.66p 243.00p 111988
15/11/2022 255.50p 261.50p 243.00p 245.50p 273959
14/11/2022 250.00p 254.00p 235.00p 249.00p 238765
11/11/2022 245.50p 257.50p 231.00p 253.50p 389142
10/11/2022 232.00p 251.50p 228.50p 243.50p 133177
09/11/2022 249.50p 251.00p 236.00p 238.00p 207204
08/11/2022 249.50p 249.50p 231.87p 243.00p 420378
07/11/2022 230.00p 247.50p 228.00p 238.00p 478440
04/11/2022 219.00p 230.00p 215.74p 228.00p 969335
03/11/2022 220.00p 223.00p 215.50p 220.00p 318277
02/11/2022 228.00p 236.50p 215.00p 218.00p 1274875
01/11/2022 224.00p 224.00p 214.51p 219.00p 461083
31/10/2022 228.00p 228.00p 210.50p 214.50p 776727
28/10/2022 230.00p 230.00p 216.50p 218.00p 310170
27/10/2022 225.50p 225.50p 219.00p 220.00p 354476
26/10/2022 227.00p 228.88p 218.50p 224.00p 426370
25/10/2022 226.50p 226.50p 216.00p 220.00p 281982
24/10/2022 219.00p 225.00p 215.12p 217.50p 184390
21/10/2022 214.50p 225.00p 211.26p 216.50p 381048
20/10/2022 214.00p 219.00p 210.00p 214.50p 178585
19/10/2022 224.00p 235.00p 217.00p 220.00p 234403
18/10/2022 225.00p 229.00p 219.50p 223.50p 185254
17/10/2022 222.00p 225.50p 210.50p 223.50p 178659
14/10/2022 221.00p 222.50p 210.50p 218.00p 359759
13/10/2022 223.00p 223.00p 210.50p 218.50p 178820
12/10/2022 210.00p 217.58p 208.50p 214.50p 325057
11/10/2022 225.50p 225.50p 214.00p 219.00p 199340
10/10/2022 226.00p 226.00p 215.50p 217.00p 115587
07/10/2022 225.50p 225.50p 215.50p 219.50p 141426
06/10/2022 224.50p 225.50p 218.37p 220.50p 114674
05/10/2022 227.00p 241.00p 219.00p 223.50p 172777
04/10/2022 222.00p 230.00p 218.00p 228.50p 486973
03/10/2022 215.50p 227.00p 211.70p 218.00p 103279
30/09/2022 213.00p 222.50p 212.00p 217.00p 624158
29/09/2022 216.00p 226.50p 210.45p 214.50p 338626
28/09/2022 230.00p 234.37p 215.50p 223.00p 296351
27/09/2022 213.50p 229.00p 213.50p 224.00p 312545
26/09/2022 223.00p 235.50p 214.50p 224.50p 296708
23/09/2022 224.00p 225.00p 216.50p 223.00p 429569
22/09/2022 218.50p 233.50p 218.50p 224.00p 344020
21/09/2022 213.50p 230.50p 213.50p 222.50p 322757
20/09/2022 232.50p 240.92p 220.50p 224.00p 436250
19/09/2022 235.00p 235.00p 218.50p 227.50p 161658
16/09/2022 235.00p 235.00p 218.50p 227.50p 161658
15/09/2022 237.00p 241.50p 229.00p 230.50p 163571
14/09/2022 251.00p 256.00p 229.50p 236.50p 452398
13/09/2022 231.50p 252.00p 231.50p 240.00p 248950
12/09/2022 230.00p 244.00p 222.00p 240.50p 268597
09/09/2022 226.50p 236.50p 209.00p 232.00p 412384
08/09/2022 227.00p 227.00p 216.50p 222.00p 166843
07/09/2022 216.00p 220.50p 215.95p 219.00p 132230
06/09/2022 212.50p 220.50p 212.50p 219.50p 121962
05/09/2022 218.50p 221.50p 216.50p 218.00p 147312
02/09/2022 220.00p 220.90p 215.96p 218.50p 206297
01/09/2022 220.50p 232.50p 209.00p 216.00p 164471
31/08/2022 234.50p 234.50p 225.50p 230.00p 403643
30/08/2022 238.00p 238.00p 224.00p 225.50p 104322
29/08/2022 237.50p 243.00p 229.13p 232.00p 179891
26/08/2022 237.50p 243.00p 229.13p 232.00p 179891
25/08/2022 229.00p 232.50p 227.50p 231.50p 173143
24/08/2022 244.50p 245.50p 226.00p 226.00p 135866
23/08/2022 228.50p 241.00p 220.69p 233.00p 292440
22/08/2022 235.00p 245.50p 224.50p 230.00p 247696
19/08/2022 232.00p 245.50p 232.00p 237.50p 153599
18/08/2022 242.50p 247.00p 237.50p 243.00p 91767
17/08/2022 242.00p 248.50p 241.98p 243.00p 135584
16/08/2022 244.00p 254.00p 240.41p 244.00p 388949
15/08/2022 254.50p 254.50p 239.76p 242.00p 143895
12/08/2022 248.50p 255.07p 241.50p 246.00p 96023
11/08/2022 238.00p 252.50p 236.55p 248.50p 199188
10/08/2022 261.00p 261.00p 239.07p 248.00p 220320
09/08/2022 248.00p 259.00p 240.00p 251.50p 145633
08/08/2022 261.00p 261.00p 247.00p 247.00p 227794
05/08/2022 262.50p 262.50p 248.00p 253.00p 196027
04/08/2022 248.50p 255.63p 245.00p 250.00p 311465
03/08/2022 248.00p 251.65p 244.50p 247.00p 161685
02/08/2022 253.50p 253.50p 245.00p 248.00p 606464
01/08/2022 244.50p 249.00p 237.50p 246.00p 227280
29/07/2022 246.00p 254.00p 245.50p 249.50p 212324
28/07/2022 240.00p 246.50p 238.00p 245.50p 222256
27/07/2022 242.50p 245.00p 233.00p 236.50p 214532
26/07/2022 239.50p 242.70p 236.50p 241.50p 237024
25/07/2022 230.50p 242.30p 222.50p 241.00p 197216
22/07/2022 230.50p 236.00p 230.50p 234.00p 117640
21/07/2022 218.50p 231.50p 218.50p 231.50p 84269
20/07/2022 216.00p 236.00p 215.00p 230.00p 159261
19/07/2022 228.00p 228.00p 212.50p 226.00p 117094
18/07/2022 221.50p 223.12p 210.68p 222.50p 249949
15/07/2022 207.50p 218.50p 207.50p 217.50p 191571
14/07/2022 219.50p 222.30p 214.00p 214.50p 231045
13/07/2022 213.50p 223.00p 209.50p 219.50p 220906

*Close Price adjusted for both dividends and splits