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
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
01/10/2021 227.00p 227.00p 213.50p 222.00p 890981
30/09/2021 229.00p 235.00p 219.00p 221.50p 1117984
29/09/2021 237.00p 239.77p 228.56p 229.00p 963781
28/09/2021 241.00p 243.50p 235.00p 237.50p 387290
27/09/2021 237.50p 243.50p 231.00p 242.50p 549326
24/09/2021 230.00p 241.00p 230.00p 239.50p 331064
23/09/2021 229.50p 238.50p 229.50p 234.00p 287866
22/09/2021 237.00p 239.50p 232.50p 235.50p 396512
21/09/2021 236.50p 236.50p 229.50p 233.00p 693850
20/09/2021 229.00p 236.00p 224.89p 229.50p 1115059
17/09/2021 242.50p 242.50p 228.50p 230.50p 937054
16/09/2021 243.50p 250.50p 234.50p 234.50p 520099
15/09/2021 235.00p 250.00p 234.00p 247.50p 761698
14/09/2021 232.50p 236.50p 231.26p 232.00p 354867
13/09/2021 234.00p 234.06p 229.00p 232.50p 452646
10/09/2021 220.00p 233.50p 220.00p 233.50p 594091
09/09/2021 233.50p 236.12p 230.00p 231.00p 345867
08/09/2021 239.00p 250.00p 233.50p 235.00p 256558
07/09/2021 233.00p 244.00p 233.00p 239.00p 292314
06/09/2021 237.50p 239.50p 235.50p 239.50p 330534
03/09/2021 240.50p 245.00p 237.00p 237.00p 530780
02/09/2021 242.00p 246.00p 237.00p 242.50p 296047
01/09/2021 248.00p 251.00p 238.91p 242.00p 462989
31/08/2021 240.50p 250.00p 239.00p 250.00p 844307
30/08/2021 238.00p 241.50p 231.00p 241.50p 373872
27/08/2021 238.00p 241.50p 231.00p 241.50p 373872
26/08/2021 238.00p 238.50p 233.50p 233.50p 220593
25/08/2021 225.50p 241.50p 225.50p 239.00p 310658
24/08/2021 240.50p 240.50p 233.00p 236.50p 270495
23/08/2021 240.00p 241.00p 228.00p 234.50p 441355
20/08/2021 224.50p 235.00p 214.00p 229.50p 369937
19/08/2021 223.50p 229.09p 221.50p 224.00p 967559
18/08/2021 244.00p 244.00p 231.00p 232.50p 339984
17/08/2021 247.50p 250.15p 235.31p 238.50p 332630
16/08/2021 246.50p 253.22p 244.00p 245.00p 241325
13/08/2021 250.50p 253.56p 246.50p 247.50p 223807
12/08/2021 251.00p 254.50p 246.50p 250.50p 665832
11/08/2021 250.00p 254.00p 241.50p 254.00p 255651
10/08/2021 245.50p 249.50p 242.00p 247.00p 525663
09/08/2021 250.00p 250.00p 240.50p 244.00p 242779
06/08/2021 248.00p 248.00p 239.50p 243.50p 145225
05/08/2021 246.00p 249.50p 238.50p 243.00p 307344
04/08/2021 250.00p 253.50p 245.00p 245.50p 235586
03/08/2021 240.50p 252.00p 240.50p 252.00p 182732
02/08/2021 256.50p 256.50p 243.50p 246.00p 272572
30/07/2021 245.00p 254.00p 244.00p 245.00p 356549
29/07/2021 251.00p 257.50p 247.00p 251.00p 829290
28/07/2021 247.50p 248.47p 242.50p 246.50p 185707
27/07/2021 235.00p 248.00p 235.00p 244.50p 232235
26/07/2021 248.00p 248.00p 239.00p 246.00p 176169
23/07/2021 238.00p 239.50p 233.50p 239.50p 212142
22/07/2021 233.50p 247.00p 229.57p 235.50p 265460
21/07/2021 215.00p 239.00p 215.00p 234.50p 388719
20/07/2021 223.50p 228.50p 219.33p 226.00p 524001
19/07/2021 230.00p 231.00p 219.51p 221.00p 783035
16/07/2021 245.00p 245.00p 231.50p 235.00p 283878
15/07/2021 240.50p 249.50p 235.51p 239.00p 198452
14/07/2021 238.50p 249.50p 238.50p 238.50p 233119
13/07/2021 242.00p 249.50p 230.50p 242.50p 216485
12/07/2021 250.00p 250.00p 238.00p 242.00p 1081143
09/07/2021 237.50p 244.50p 236.50p 243.50p 232263
08/07/2021 241.00p 241.00p 230.00p 237.50p 993367
07/07/2021 239.50p 245.00p 232.84p 242.50p 195498
06/07/2021 245.50p 254.50p 238.50p 239.50p 235618
05/07/2021 241.50p 249.50p 238.50p 246.50p 240251
02/07/2021 239.00p 247.50p 236.89p 245.50p 443387
01/07/2021 236.00p 243.70p 235.41p 239.00p 279654
30/06/2021 240.50p 243.93p 237.50p 238.00p 870633
29/06/2021 242.00p 244.00p 239.55p 241.00p 269950
28/06/2021 244.00p 248.10p 235.00p 242.50p 355075
25/06/2021 235.50p 249.50p 235.50p 245.50p 282955
24/06/2021 240.00p 249.49p 240.00p 247.00p 525513
23/06/2021 248.00p 248.50p 240.00p 247.00p 637405
22/06/2021 235.00p 241.50p 235.00p 239.50p 371215
21/06/2021 233.00p 239.50p 231.81p 236.50p 476142
18/06/2021 242.00p 245.00p 237.00p 237.50p 835682
17/06/2021 255.00p 259.00p 239.00p 240.00p 900065
16/06/2021 259.00p 259.50p 251.00p 254.50p 605112
15/06/2021 258.50p 269.50p 257.00p 259.00p 546198
14/06/2021 270.00p 272.00p 263.50p 269.50p 483898
11/06/2021 250.00p 267.71p 250.00p 265.00p 457698
10/06/2021 263.00p 268.50p 255.61p 259.00p 913766
09/06/2021 266.50p 270.47p 261.00p 264.00p 644476
08/06/2021 266.00p 272.50p 266.00p 268.50p 377548
07/06/2021 272.00p 281.00p 270.50p 273.00p 517516
04/06/2021 272.00p 281.00p 272.00p 280.50p 469227
03/06/2021 284.50p 285.61p 274.50p 274.50p 394409
02/06/2021 289.00p 289.00p 276.00p 284.50p 475645
01/06/2021 284.00p 284.00p 270.00p 277.50p 412053
31/05/2021 265.00p 279.50p 265.00p 272.00p 734844
28/05/2021 265.00p 279.50p 265.00p 272.00p 734844
27/05/2021 271.00p 277.00p 269.02p 274.00p 845112
26/05/2021 277.00p 277.00p 267.50p 270.50p 716015
25/05/2021 280.00p 280.50p 271.50p 272.00p 641889
24/05/2021 277.00p 281.50p 267.00p 279.50p 707967
21/05/2021 275.00p 275.00p 266.00p 271.00p 588061
20/05/2021 275.00p 275.00p 261.50p 270.00p 451009
19/05/2021 285.00p 285.00p 262.50p 266.00p 546388
18/05/2021 275.00p 280.50p 269.00p 274.00p 535908
17/05/2021 274.00p 277.50p 270.50p 273.50p 499842
14/05/2021 265.00p 276.00p 262.50p 274.00p 369296
13/05/2021 280.00p 282.61p 272.00p 275.50p 644911
12/05/2021 298.00p 298.00p 283.50p 285.50p 623760
11/05/2021 280.00p 291.00p 280.00p 287.00p 603799
10/05/2021 298.00p 298.00p 285.00p 293.00p 574593
07/05/2021 297.50p 297.50p 282.50p 287.00p 495517
06/05/2021 277.50p 288.95p 276.66p 287.00p 809731
05/05/2021 283.00p 289.00p 276.50p 277.50p 556203
04/05/2021 284.50p 284.50p 275.00p 276.00p 451371
03/05/2021 277.00p 285.34p 272.50p 278.00p 579855
30/04/2021 277.00p 285.34p 272.50p 278.00p 579855
29/04/2021 283.00p 290.00p 275.50p 277.50p 362728
28/04/2021 287.50p 289.00p 280.00p 288.00p 656828
27/04/2021 280.00p 288.50p 280.00p 287.50p 748670
26/04/2021 263.00p 282.50p 263.00p 282.50p 667692
23/04/2021 274.00p 279.00p 269.50p 273.50p 390801
22/04/2021 274.00p 275.10p 268.50p 270.00p 238875
21/04/2021 279.00p 279.00p 264.00p 273.00p 390050
20/04/2021 274.00p 281.00p 269.00p 269.00p 770239
19/04/2021 275.50p 282.50p 271.50p 273.50p 482137
16/04/2021 269.00p 280.50p 262.50p 272.50p 1225034
15/04/2021 265.00p 268.50p 258.00p 261.00p 1128540
14/04/2021 262.00p 262.00p 256.00p 258.00p 901859

*Close Price adjusted for both dividends and splits