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
12/07/2022 208.50p 224.50p 208.50p 219.00p 182186
11/07/2022 222.50p 222.50p 213.00p 216.00p 163871
08/07/2022 220.50p 227.50p 213.52p 221.50p 173060
07/07/2022 208.00p 217.00p 208.00p 214.00p 225843
06/07/2022 208.50p 210.50p 204.96p 208.00p 171516
05/07/2022 218.00p 223.00p 204.00p 207.00p 275020
04/07/2022 216.00p 221.00p 214.00p 218.50p 145254
01/07/2022 211.00p 222.00p 211.00p 216.00p 457460
30/06/2022 234.00p 239.50p 218.50p 221.50p 243105
29/06/2022 232.50p 232.65p 225.39p 228.50p 133104
28/06/2022 230.50p 240.00p 230.00p 233.50p 161547
27/06/2022 212.50p 230.00p 212.50p 229.00p 139034
24/06/2022 221.00p 231.50p 218.50p 222.00p 220710
23/06/2022 221.00p 226.50p 220.00p 221.50p 202372
22/06/2022 233.50p 237.83p 228.00p 229.50p 150193
21/06/2022 231.00p 240.50p 230.50p 237.50p 131543
20/06/2022 234.00p 234.00p 226.50p 233.50p 286782
17/06/2022 228.00p 241.50p 228.00p 234.00p 214183
16/06/2022 259.00p 259.00p 238.50p 241.00p 204740
15/06/2022 247.00p 252.00p 245.71p 251.50p 179578
14/06/2022 241.00p 252.00p 241.00p 248.00p 255307
13/06/2022 253.50p 267.00p 244.50p 250.00p 301381
10/06/2022 260.50p 267.00p 255.50p 257.00p 254918
09/06/2022 272.00p 272.00p 261.00p 263.00p 126495
08/06/2022 263.50p 267.50p 261.00p 263.00p 175401
07/06/2022 257.00p 266.50p 252.00p 263.00p 460529
06/06/2022 260.00p 266.97p 253.00p 264.00p 287273
03/06/2022 256.00p 265.50p 253.06p 257.50p 1009413
02/06/2022 256.00p 265.50p 253.06p 257.50p 1009413
01/06/2022 256.00p 265.50p 253.06p 257.50p 1009413
31/05/2022 252.00p 262.50p 251.00p 258.00p 914686
30/05/2022 252.00p 257.00p 240.83p 254.00p 252065
27/05/2022 247.00p 249.50p 243.00p 245.50p 142129
26/05/2022 239.50p 251.41p 232.00p 247.00p 335112
25/05/2022 245.00p 249.00p 238.00p 240.00p 235740
24/05/2022 230.00p 250.50p 226.79p 242.50p 302587
23/05/2022 228.00p 244.50p 218.73p 239.00p 223906
20/05/2022 235.00p 240.00p 235.00p 238.50p 259824
19/05/2022 230.50p 235.00p 226.60p 234.50p 343838
18/05/2022 229.00p 237.00p 229.00p 232.50p 202765
17/05/2022 224.50p 238.00p 224.50p 233.00p 369082
16/05/2022 233.00p 240.00p 231.00p 236.00p 244870
13/05/2022 221.00p 235.50p 221.00p 234.50p 354811
12/05/2022 230.50p 230.50p 220.00p 228.50p 490926
11/05/2022 234.00p 237.50p 227.00p 235.50p 411788
10/05/2022 232.50p 238.50p 227.50p 228.00p 288466
09/05/2022 252.50p 260.00p 231.00p 233.00p 917853
06/05/2022 255.00p 265.00p 250.00p 255.00p 407377
05/05/2022 265.50p 266.38p 254.50p 255.00p 523001
04/05/2022 277.50p 278.00p 268.00p 269.00p 576662
03/05/2022 279.00p 282.50p 264.85p 278.00p 1940890
02/05/2022 279.00p 279.00p 266.00p 268.00p 480617
29/04/2022 279.00p 279.00p 266.00p 268.00p 480617
28/04/2022 272.00p 277.52p 264.50p 270.00p 699398
27/04/2022 283.00p 283.00p 267.50p 277.00p 397849
26/04/2022 278.00p 278.00p 266.00p 271.50p 316174
25/04/2022 278.00p 278.00p 257.00p 266.00p 614440
22/04/2022 284.50p 284.50p 266.00p 271.50p 429459
21/04/2022 279.00p 279.50p 271.00p 279.50p 379000
20/04/2022 280.00p 283.75p 270.00p 273.50p 1191839
19/04/2022 278.00p 284.25p 273.50p 284.00p 527748
18/04/2022 273.50p 280.50p 270.50p 277.00p 732540
15/04/2022 273.50p 280.50p 270.50p 277.00p 732540
14/04/2022 273.50p 280.50p 270.50p 277.00p 732540
13/04/2022 272.50p 273.50p 269.32p 273.00p 435302
12/04/2022 279.00p 279.00p 266.50p 270.00p 599664
11/04/2022 274.00p 276.50p 266.00p 272.00p 864202
08/04/2022 263.00p 271.00p 262.00p 271.00p 1562892
07/04/2022 255.50p 262.50p 249.00p 261.00p 2306621
06/04/2022 244.00p 247.65p 239.50p 247.50p 694569
05/04/2022 253.50p 253.50p 242.40p 245.00p 735885
04/04/2022 244.00p 253.00p 240.90p 244.00p 836135
01/04/2022 238.00p 244.18p 235.00p 240.00p 1146923
31/03/2022 225.50p 239.50p 225.50p 238.00p 494529
30/03/2022 242.00p 242.00p 232.00p 237.00p 485433
29/03/2022 243.50p 249.00p 234.18p 237.00p 728982
28/03/2022 230.00p 243.00p 230.00p 240.00p 474937
25/03/2022 243.50p 243.50p 230.87p 236.50p 392827
24/03/2022 233.50p 242.00p 233.00p 239.00p 536634
23/03/2022 234.00p 236.00p 228.50p 236.00p 320299
22/03/2022 229.00p 236.00p 228.00p 234.00p 421966
21/03/2022 219.50p 229.50p 218.50p 229.00p 282681
18/03/2022 219.50p 222.50p 216.50p 220.50p 219877
17/03/2022 219.00p 221.50p 212.50p 220.50p 154612
16/03/2022 206.00p 220.00p 203.03p 216.50p 416571
15/03/2022 202.50p 209.50p 202.50p 206.50p 225953
14/03/2022 217.50p 217.50p 210.50p 212.00p 434744
11/03/2022 205.50p 221.00p 204.00p 217.50p 582887
10/03/2022 214.50p 214.50p 204.00p 208.00p 700425
09/03/2022 209.00p 209.00p 196.80p 205.00p 1128977
08/03/2022 198.40p 213.50p 198.40p 210.00p 1084869
07/03/2022 209.50p 215.82p 199.15p 200.50p 1443132
04/03/2022 235.00p 235.00p 214.00p 216.50p 718665
03/03/2022 216.00p 231.62p 216.00p 230.00p 825351
02/03/2022 218.50p 225.50p 214.69p 222.00p 465497
01/03/2022 219.00p 221.50p 206.50p 217.50p 739557
28/02/2022 211.50p 223.00p 187.47p 209.00p 3341653
25/02/2022 220.00p 225.00p 215.00p 220.50p 1172936
24/02/2022 225.00p 229.00p 213.00p 213.00p 909078
23/02/2022 221.00p 232.50p 221.00p 228.50p 306548
22/02/2022 226.50p 232.00p 220.71p 229.00p 228744
21/02/2022 234.50p 235.12p 222.86p 225.50p 465869
18/02/2022 232.00p 235.50p 230.96p 233.50p 762867
17/02/2022 229.00p 235.00p 229.00p 232.00p 418662
16/02/2022 232.00p 237.53p 232.00p 235.00p 422502
15/02/2022 231.50p 234.26p 229.34p 232.00p 212051
14/02/2022 222.00p 233.00p 222.00p 228.50p 391387
11/02/2022 226.50p 235.50p 226.50p 233.00p 304993
10/02/2022 232.00p 240.50p 229.50p 234.50p 407147
09/02/2022 221.00p 230.50p 221.00p 229.00p 252724
08/02/2022 222.00p 232.50p 222.00p 231.00p 394001
07/02/2022 229.50p 229.50p 221.53p 228.50p 378812
04/02/2022 213.50p 227.92p 213.50p 224.50p 420985
03/02/2022 219.50p 227.67p 219.50p 225.00p 246644
02/02/2022 227.00p 229.00p 224.00p 224.50p 319619
01/02/2022 215.00p 226.00p 215.00p 225.50p 289245
31/01/2022 221.00p 228.00p 220.50p 222.00p 245022
28/01/2022 228.00p 239.00p 218.40p 220.00p 247023
27/01/2022 212.50p 229.50p 212.50p 227.50p 539555
26/01/2022 212.00p 225.50p 212.00p 223.00p 297130
25/01/2022 217.00p 222.00p 215.00p 217.00p 596690
24/01/2022 228.50p 228.50p 212.00p 212.00p 542518
21/01/2022 243.00p 243.00p 223.50p 227.50p 459901
20/01/2022 243.00p 243.00p 233.00p 233.00p 296464
19/01/2022 233.50p 239.50p 225.94p 237.00p 309008
18/01/2022 233.50p 233.50p 224.00p 229.50p 227543
17/01/2022 225.50p 235.73p 222.00p 230.00p 228393
14/01/2022 232.50p 238.70p 225.04p 227.00p 456711
13/01/2022 237.50p 240.00p 233.66p 235.00p 352747
12/01/2022 228.00p 237.61p 224.50p 237.50p 871792
10/01/2022 227.50p 233.50p 225.50p 228.00p 767857
07/01/2022 238.00p 238.00p 224.31p 226.50p 1226654
06/01/2022 240.00p 250.50p 230.50p 232.00p 4467981
05/01/2022 251.00p 265.50p 244.51p 251.00p 908025
04/01/2022 256.00p 260.68p 253.13p 255.00p 372701
31/12/2021 250.50p 259.00p 249.20p 259.00p 97663
30/12/2021 249.00p 252.50p 247.00p 250.50p 129019
29/12/2021 250.00p 251.36p 245.50p 250.00p 261679
28/12/2021 250.00p 250.00p 243.50p 245.00p 45801
27/12/2021 250.00p 250.00p 243.50p 245.00p 45801
24/12/2021 250.00p 250.00p 243.50p 245.00p 45801
23/12/2021 244.00p 247.02p 241.50p 246.00p 115177
22/12/2021 239.00p 246.00p 234.00p 244.00p 252740
21/12/2021 229.50p 243.00p 229.50p 240.00p 138733
20/12/2021 233.50p 241.50p 233.50p 238.50p 137423
17/12/2021 232.50p 244.00p 232.50p 243.50p 278430
16/12/2021 235.00p 242.82p 235.00p 240.50p 232753
15/12/2021 239.50p 245.00p 232.49p 235.50p 216130
14/12/2021 241.50p 246.00p 238.00p 240.00p 326185
13/12/2021 255.00p 255.00p 241.50p 247.00p 565031
10/12/2021 241.50p 250.50p 241.50p 245.00p 183844
09/12/2021 249.50p 252.00p 237.00p 251.50p 416760
08/12/2021 246.00p 246.50p 242.00p 245.50p 416504
07/12/2021 247.00p 247.50p 241.78p 246.00p 700617
06/12/2021 240.00p 243.44p 237.50p 240.00p 256121
03/12/2021 235.00p 243.50p 235.00p 242.50p 429114
02/12/2021 239.00p 250.00p 237.00p 243.50p 499972
01/12/2021 244.50p 247.50p 233.50p 243.50p 700016
30/11/2021 240.50p 245.50p 236.00p 243.00p 507745
29/11/2021 231.00p 243.00p 231.00p 243.00p 887993
26/11/2021 235.50p 237.00p 228.60p 233.50p 600579
25/11/2021 242.50p 245.50p 232.50p 242.00p 301102
24/11/2021 243.00p 243.00p 237.50p 240.50p 329909
23/11/2021 232.50p 241.00p 232.50p 237.00p 290202
22/11/2021 228.50p 239.50p 228.30p 238.00p 235355
19/11/2021 238.00p 238.00p 229.71p 234.50p 209606
18/11/2021 233.00p 239.00p 229.00p 231.00p 298027
17/11/2021 234.00p 237.50p 232.50p 234.50p 211933
16/11/2021 240.50p 240.50p 233.00p 235.00p 246507
15/11/2021 250.00p 250.00p 237.00p 240.00p 271024
12/11/2021 250.00p 250.00p 239.50p 242.50p 357220
11/11/2021 235.00p 244.00p 225.50p 243.50p 395670
10/11/2021 237.00p 237.00p 228.00p 233.50p 269987
09/11/2021 233.50p 236.50p 230.50p 231.00p 305171
08/11/2021 220.00p 235.60p 220.00p 234.00p 358412
05/11/2021 222.00p 235.00p 222.00p 228.50p 465973
04/11/2021 232.00p 236.50p 225.50p 230.50p 1946812
03/11/2021 238.00p 243.00p 232.00p 232.50p 1048112
02/11/2021 238.50p 248.50p 232.50p 236.50p 617825
01/11/2021 244.50p 247.50p 233.00p 244.50p 351127
29/10/2021 243.50p 247.50p 237.47p 245.50p 453843
28/10/2021 246.50p 248.42p 238.50p 242.50p 389723
27/10/2021 252.00p 256.84p 242.50p 242.50p 708157
26/10/2021 254.00p 256.50p 249.00p 255.00p 374797
25/10/2021 243.50p 255.00p 242.00p 254.00p 530636
22/10/2021 236.00p 248.50p 236.00p 243.50p 337089
21/10/2021 252.00p 254.00p 245.25p 246.50p 406853
20/10/2021 263.50p 273.06p 254.00p 256.50p 503407
19/10/2021 262.50p 274.00p 261.00p 263.00p 1122201
18/10/2021 254.00p 262.50p 250.50p 260.50p 1198918
15/10/2021 249.00p 253.50p 243.00p 247.50p 583107
14/10/2021 240.00p 245.00p 238.50p 244.00p 565026
13/10/2021 238.00p 240.50p 236.85p 238.00p 182977
12/10/2021 243.00p 243.00p 235.50p 239.00p 205527
11/10/2021 240.00p 241.28p 231.89p 240.00p 435191
08/10/2021 234.50p 236.00p 229.00p 230.00p 407032
07/10/2021 222.00p 233.50p 222.00p 232.50p 456052
06/10/2021 224.50p 227.00p 220.00p 222.50p 1103149
05/10/2021 220.50p 226.50p 219.95p 226.50p 384885
04/10/2021 227.00p 227.00p 219.30p 223.00p 370549

*Close Price adjusted for both dividends and splits