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
15/08/2023 185.80p 194.80p 184.20p 186.00p 309166
14/08/2023 190.20p 194.55p 186.80p 189.40p 408999
11/08/2023 199.40p 203.00p 193.00p 194.80p 306429
10/08/2023 195.00p 202.50p 192.16p 194.20p 251240
09/08/2023 199.00p 199.80p 190.40p 194.00p 351277
08/08/2023 192.60p 196.20p 189.40p 194.20p 692987
07/08/2023 186.40p 197.00p 185.40p 194.60p 952743
04/08/2023 181.40p 186.40p 179.20p 185.60p 187696
03/08/2023 181.20p 184.80p 177.60p 184.00p 180556
02/08/2023 183.00p 193.60p 181.20p 181.80p 188980
01/08/2023 182.00p 191.00p 181.27p 184.20p 275846
31/07/2023 187.60p 187.60p 181.00p 183.60p 346165
28/07/2023 181.00p 194.40p 180.00p 181.80p 209326
27/07/2023 181.00p 192.60p 181.00p 182.20p 263100
26/07/2023 190.00p 190.00p 181.20p 182.00p 276628
25/07/2023 181.00p 194.00p 181.00p 184.00p 765890
24/07/2023 185.40p 186.90p 181.60p 181.60p 220357
21/07/2023 185.00p 189.20p 185.00p 186.00p 165180
20/07/2023 187.40p 192.00p 185.60p 188.20p 235386
19/07/2023 190.60p 194.80p 186.64p 188.80p 448093
18/07/2023 185.00p 191.80p 185.00p 189.00p 608781
17/07/2023 185.20p 194.40p 185.00p 185.00p 557151
14/07/2023 195.00p 195.00p 185.60p 186.40p 471916
13/07/2023 192.80p 192.80p 181.20p 188.40p 282028
12/07/2023 175.20p 187.20p 175.20p 186.40p 220467
11/07/2023 171.00p 183.79p 171.00p 182.60p 337473
10/07/2023 179.60p 179.80p 176.80p 178.20p 162995
07/07/2023 170.00p 181.40p 170.00p 180.20p 562356
06/07/2023 177.80p 187.40p 174.40p 175.60p 462910
05/07/2023 181.80p 182.40p 178.00p 178.80p 128462
04/07/2023 181.80p 187.80p 181.00p 182.80p 147889
03/07/2023 190.00p 190.00p 179.20p 182.80p 320817
30/06/2023 189.40p 189.40p 179.80p 180.20p 303385
29/06/2023 179.60p 189.60p 176.00p 179.00p 333711
28/06/2023 181.80p 188.80p 177.72p 179.20p 240472
27/06/2023 181.80p 189.80p 177.79p 179.60p 230695
26/06/2023 179.00p 180.80p 169.18p 179.00p 316923
23/06/2023 180.00p 186.56p 179.00p 179.80p 351097
22/06/2023 183.60p 194.20p 181.02p 183.40p 408646
21/06/2023 185.40p 190.20p 183.20p 184.20p 572154
20/06/2023 196.00p 196.76p 189.80p 190.00p 360952
19/06/2023 205.00p 205.00p 191.65p 193.60p 257401
16/06/2023 200.00p 209.50p 193.83p 195.00p 443909
15/06/2023 197.80p 204.71p 193.78p 197.20p 286057
14/06/2023 210.00p 210.00p 198.80p 199.40p 266450
13/06/2023 195.80p 202.00p 195.80p 200.50p 318439
12/06/2023 199.00p 209.50p 195.20p 196.00p 342042
09/06/2023 195.00p 208.50p 195.00p 200.50p 212954
08/06/2023 205.00p 209.50p 196.20p 201.00p 330532
07/06/2023 204.00p 204.00p 191.20p 199.60p 423119
06/06/2023 203.00p 203.00p 191.60p 193.00p 349582
05/06/2023 186.80p 202.50p 186.80p 194.00p 435761
02/06/2023 194.40p 201.00p 188.80p 193.80p 282502
01/06/2023 185.60p 191.44p 185.60p 186.20p 769755
31/05/2023 181.40p 190.00p 181.40p 185.60p 477836
30/05/2023 195.80p 195.80p 187.60p 190.40p 739008
26/05/2023 194.00p 199.60p 194.00p 195.60p 460577
25/05/2023 195.60p 199.24p 192.60p 195.40p 600420
24/05/2023 198.80p 200.50p 193.54p 196.00p 320644
23/05/2023 199.60p 203.28p 197.74p 200.50p 304867
22/05/2023 190.80p 202.50p 190.20p 200.00p 602092
19/05/2023 202.00p 204.45p 199.60p 200.00p 333050
18/05/2023 202.00p 207.50p 195.60p 202.00p 273560
17/05/2023 202.50p 204.50p 200.00p 204.00p 259911
16/05/2023 209.00p 209.00p 202.00p 203.00p 252531
15/05/2023 203.00p 206.00p 201.00p 203.00p 388740
12/05/2023 200.00p 204.50p 199.40p 204.00p 292249
11/05/2023 205.00p 208.50p 199.80p 202.50p 497277
10/05/2023 207.00p 209.50p 203.00p 206.00p 448115
09/05/2023 211.50p 211.50p 200.50p 209.00p 815933
05/05/2023 201.50p 209.00p 190.60p 202.00p 1052089
04/05/2023 202.00p 207.00p 200.00p 203.00p 536689
03/05/2023 202.00p 208.50p 200.50p 202.00p 362880
02/05/2023 206.00p 212.00p 201.50p 203.50p 654867
28/04/2023 208.00p 209.00p 205.00p 205.50p 1927087
27/04/2023 222.00p 225.00p 206.50p 207.00p 1063283
26/04/2023 220.50p 224.50p 217.00p 218.00p 1229592
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

*Close Price adjusted for both dividends and splits