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
12/03/2020 155.00p 155.00p 135.40p 138.20p 297018
11/03/2020 170.00p 170.00p 157.00p 157.00p 138639
10/03/2020 151.00p 169.00p 151.00p 163.00p 375290
09/03/2020 170.00p 170.20p 150.60p 154.40p 313634
06/03/2020 174.00p 174.80p 163.20p 171.60p 258958
05/03/2020 189.00p 189.00p 175.40p 175.40p 115500
04/03/2020 189.00p 189.00p 178.32p 180.80p 140104
03/03/2020 179.60p 188.00p 179.60p 181.60p 114346
02/03/2020 189.00p 189.00p 176.00p 178.80p 259385
28/02/2020 174.80p 185.00p 170.71p 185.00p 382826
27/02/2020 195.00p 195.00p 179.00p 184.00p 272427
26/02/2020 190.00p 196.00p 184.60p 195.20p 273764
25/02/2020 201.00p 202.72p 190.51p 193.40p 628037
24/02/2020 207.00p 207.50p 196.30p 198.20p 384780
21/02/2020 214.50p 214.50p 208.00p 209.00p 171126
20/02/2020 213.50p 216.50p 209.45p 212.50p 128760
19/02/2020 211.00p 216.00p 210.00p 213.50p 95117
18/02/2020 216.00p 216.00p 210.00p 210.00p 102909
17/02/2020 211.50p 220.00p 211.00p 214.00p 124946
14/02/2020 216.50p 216.50p 209.00p 210.00p 67410
13/02/2020 207.50p 216.50p 207.50p 210.00p 89899
12/02/2020 212.00p 218.00p 207.00p 218.00p 107042
11/02/2020 207.50p 215.00p 207.50p 211.50p 141479
10/02/2020 210.00p 213.00p 207.50p 208.00p 143846
07/02/2020 220.50p 220.50p 210.50p 213.50p 197832
06/02/2020 223.00p 223.00p 214.00p 215.00p 144004
05/02/2020 217.50p 220.50p 210.00p 218.00p 155911
04/02/2020 214.00p 218.50p 211.50p 213.50p 309791
03/02/2020 206.00p 215.00p 201.32p 213.00p 397527
31/01/2020 212.50p 215.50p 200.24p 202.50p 349510
30/01/2020 200.00p 209.50p 200.00p 202.00p 182465
29/01/2020 201.00p 216.00p 200.34p 207.00p 140804
28/01/2020 202.00p 208.00p 201.40p 204.50p 126967
27/01/2020 212.00p 212.07p 200.00p 204.50p 314670
24/01/2020 218.00p 219.50p 209.00p 210.50p 235012
23/01/2020 216.50p 221.10p 208.00p 209.00p 308114
22/01/2020 222.00p 223.50p 217.00p 219.50p 141972
21/01/2020 224.00p 226.00p 218.00p 220.50p 319688
20/01/2020 232.00p 232.00p 222.50p 224.00p 134846
17/01/2020 224.50p 230.00p 219.38p 224.50p 903321
16/01/2020 222.50p 232.50p 220.00p 220.50p 443569
15/01/2020 230.00p 233.00p 225.00p 228.00p 124766
14/01/2020 230.00p 233.00p 226.00p 230.00p 145266
13/01/2020 218.00p 228.00p 218.00p 228.00p 219794
10/01/2020 219.50p 226.72p 219.00p 222.00p 222292
09/01/2020 228.00p 228.01p 220.00p 224.50p 363634
08/01/2020 227.00p 227.00p 210.00p 217.00p 79852
07/01/2020 215.00p 221.50p 210.56p 215.50p 131735
06/01/2020 218.50p 219.50p 213.50p 216.00p 162402
03/01/2020 224.50p 227.00p 219.50p 221.00p 129085
02/01/2020 221.50p 226.50p 221.50p 223.00p 62848
31/12/2019 232.50p 232.50p 220.00p 220.00p 75072
30/12/2019 222.50p 226.67p 219.50p 220.50p 72123
27/12/2019 222.00p 228.00p 218.00p 218.00p 95038
24/12/2019 219.50p 226.00p 218.00p 226.00p 59683
23/12/2019 217.00p 224.00p 217.00p 222.00p 100181
20/12/2019 227.00p 227.00p 220.00p 223.50p 121564
19/12/2019 220.00p 225.95p 218.00p 221.50p 114792
18/12/2019 222.50p 226.49p 219.00p 224.50p 164959
17/12/2019 221.00p 221.39p 217.00p 218.50p 72239
16/12/2019 220.00p 223.50p 218.50p 220.00p 198557
13/12/2019 215.00p 222.00p 213.50p 220.00p 310333
12/12/2019 211.50p 216.50p 208.00p 214.00p 403238
11/12/2019 211.00p 213.00p 204.00p 206.00p 46577
10/12/2019 211.00p 214.00p 207.00p 207.50p 73273
09/12/2019 201.00p 212.00p 201.00p 211.00p 270937
06/12/2019 207.00p 212.00p 207.00p 208.50p 93437
05/12/2019 212.00p 212.00p 206.00p 207.50p 35209
04/12/2019 209.00p 211.00p 202.00p 205.50p 64429
03/12/2019 211.50p 213.63p 205.50p 209.00p 81333
02/12/2019 217.00p 217.00p 208.50p 212.50p 266947
29/11/2019 210.50p 214.00p 207.00p 211.50p 81513
28/11/2019 217.00p 217.00p 209.00p 210.00p 30837
27/11/2019 212.00p 215.00p 210.50p 210.50p 73492
26/11/2019 210.50p 213.00p 210.50p 213.00p 140307
25/11/2019 210.50p 214.75p 210.50p 212.50p 42093
22/11/2019 218.50p 218.50p 210.50p 211.50p 259987
21/11/2019 218.00p 218.00p 210.50p 212.00p 82305
20/11/2019 202.50p 218.50p 202.50p 210.50p 107655
19/11/2019 216.50p 217.00p 207.88p 209.00p 82166
18/11/2019 216.50p 216.50p 207.00p 210.50p 517378
15/11/2019 201.50p 215.50p 201.50p 212.00p 88815
14/11/2019 217.50p 217.50p 202.00p 203.00p 178672
13/11/2019 217.50p 217.50p 207.00p 208.00p 285883
12/11/2019 215.00p 215.00p 207.00p 213.00p 92805
11/11/2019 213.50p 216.50p 209.50p 210.50p 88517
08/11/2019 213.00p 215.00p 211.50p 213.00p 172556
07/11/2019 217.00p 217.00p 212.00p 213.00p 196524
06/11/2019 215.50p 217.00p 210.50p 214.50p 90105
05/11/2019 215.50p 217.00p 212.00p 217.00p 107842
04/11/2019 213.50p 216.50p 212.00p 213.00p 122399
01/11/2019 213.00p 213.00p 209.50p 212.00p 128421
31/10/2019 210.00p 212.50p 205.00p 210.00p 72156
30/10/2019 211.00p 214.00p 210.50p 213.00p 81164
29/10/2019 218.00p 218.00p 210.00p 211.50p 117620
28/10/2019 211.50p 215.50p 208.50p 211.50p 62995
25/10/2019 217.00p 217.00p 209.50p 211.00p 37818
24/10/2019 216.00p 216.00p 206.00p 211.00p 152855
23/10/2019 210.50p 216.00p 210.00p 213.50p 117872
22/10/2019 208.00p 216.17p 208.00p 213.00p 83239
21/10/2019 214.50p 217.50p 206.50p 215.00p 144441
18/10/2019 206.00p 210.50p 206.00p 206.00p 293544
17/10/2019 206.50p 211.50p 203.70p 208.50p 50327
16/10/2019 206.50p 207.00p 203.50p 206.50p 268190
15/10/2019 210.00p 212.86p 203.50p 206.50p 67032
14/10/2019 214.50p 215.00p 203.00p 209.50p 72889
11/10/2019 210.00p 216.00p 206.00p 212.50p 165237
10/10/2019 194.20p 215.00p 194.20p 210.00p 436653
09/10/2019 199.00p 204.50p 193.60p 200.50p 135822
08/10/2019 207.50p 208.00p 195.40p 198.40p 113155
07/10/2019 196.40p 203.00p 196.40p 203.00p 161610
04/10/2019 204.50p 205.00p 196.60p 196.60p 201803
03/10/2019 204.50p 206.05p 198.20p 204.00p 136005
02/10/2019 211.50p 212.77p 202.50p 208.00p 230847
01/10/2019 209.00p 218.00p 206.31p 212.50p 619151
30/09/2019 204.00p 208.50p 200.00p 208.00p 270910
27/09/2019 198.80p 203.00p 193.67p 203.00p 144738
26/09/2019 200.00p 205.00p 192.40p 197.40p 361767
25/09/2019 204.00p 208.50p 195.00p 199.40p 195551
24/09/2019 209.50p 209.50p 201.50p 203.50p 92297
23/09/2019 210.50p 210.50p 201.00p 201.00p 136040
20/09/2019 208.00p 209.00p 205.00p 206.50p 178871
19/09/2019 205.50p 210.50p 202.50p 207.50p 192545
18/09/2019 197.00p 206.50p 193.60p 205.00p 703173
17/09/2019 188.00p 193.40p 184.20p 191.80p 340577
16/09/2019 188.00p 190.90p 184.30p 188.20p 56581
13/09/2019 187.60p 189.80p 184.89p 189.00p 352346
12/09/2019 186.00p 191.40p 184.00p 187.00p 96651
11/09/2019 190.00p 192.80p 186.50p 189.00p 132701
10/09/2019 189.80p 190.60p 186.60p 188.20p 131432
09/09/2019 187.20p 191.00p 187.20p 188.80p 101827
06/09/2019 190.00p 190.69p 187.80p 187.80p 37726
05/09/2019 196.80p 196.80p 188.20p 189.80p 120959
04/09/2019 190.20p 191.40p 186.00p 188.80p 82014
03/09/2019 192.40p 192.40p 188.00p 189.60p 48008
02/09/2019 194.00p 194.00p 188.00p 189.00p 249601
30/08/2019 184.00p 190.75p 184.00p 189.20p 114364
29/08/2019 186.60p 192.60p 185.80p 190.00p 72184
28/08/2019 184.00p 190.00p 184.00p 188.00p 104871
27/08/2019 190.00p 190.40p 186.00p 186.40p 155665
23/08/2019 183.20p 190.00p 183.20p 187.80p 58891
22/08/2019 183.20p 190.00p 183.20p 186.00p 64388
21/08/2019 186.60p 189.00p 186.20p 187.20p 85557
20/08/2019 187.40p 187.40p 182.00p 185.00p 173685
19/08/2019 180.00p 187.40p 178.93p 185.80p 109219
16/08/2019 177.00p 180.84p 176.00p 180.00p 318201
15/08/2019 186.60p 189.08p 176.20p 180.00p 398703
14/08/2019 195.00p 196.60p 186.72p 189.80p 158088
13/08/2019 194.60p 197.00p 187.81p 194.60p 471573
12/08/2019 198.00p 198.00p 193.81p 195.40p 123171
09/08/2019 194.40p 200.50p 194.00p 195.00p 119924
08/08/2019 197.00p 197.00p 194.00p 195.00p 85074
07/08/2019 193.40p 198.00p 193.20p 193.40p 162362
06/08/2019 193.60p 203.00p 193.60p 194.80p 88347
05/08/2019 193.40p 199.75p 193.40p 194.40p 151981
02/08/2019 204.50p 204.50p 197.40p 199.00p 137603
01/08/2019 206.00p 206.50p 203.00p 203.00p 160622
31/07/2019 206.00p 209.00p 202.50p 204.50p 77373
30/07/2019 211.50p 211.50p 207.50p 207.50p 129349
29/07/2019 207.50p 210.00p 207.00p 210.00p 116794
26/07/2019 205.50p 209.00p 202.40p 208.00p 135765
25/07/2019 208.00p 211.50p 203.00p 205.50p 143446
24/07/2019 211.00p 211.00p 206.00p 207.00p 41047
23/07/2019 208.00p 210.50p 207.00p 210.00p 100587
22/07/2019 217.00p 217.00p 207.00p 207.00p 69429
19/07/2019 207.50p 212.00p 207.28p 209.00p 110457
18/07/2019 206.50p 210.00p 204.22p 206.50p 118962
17/07/2019 209.50p 210.00p 207.00p 207.50p 97874
16/07/2019 210.50p 211.50p 206.50p 208.50p 155255
15/07/2019 208.00p 210.00p 207.00p 208.00p 85400
12/07/2019 201.00p 210.00p 201.00p 207.00p 188168
11/07/2019 202.50p 210.00p 202.50p 205.00p 413668
10/07/2019 197.20p 209.00p 197.20p 206.00p 302279
09/07/2019 207.00p 207.00p 195.20p 200.50p 455124
08/07/2019 208.50p 213.50p 205.00p 207.00p 289725
05/07/2019 208.50p 212.50p 205.50p 207.50p 121604
04/07/2019 210.00p 212.00p 207.00p 208.50p 220982
03/07/2019 214.00p 216.00p 210.00p 210.00p 134898
02/07/2019 214.00p 216.50p 213.00p 214.00p 249613
01/07/2019 215.00p 218.00p 210.54p 215.00p 359113
28/06/2019 215.50p 216.50p 211.33p 214.00p 374219
27/06/2019 216.00p 216.00p 211.50p 214.00p 115691
26/06/2019 217.50p 219.50p 216.00p 216.00p 121857
25/06/2019 218.50p 221.50p 216.00p 218.00p 113270
24/06/2019 226.50p 226.50p 218.00p 219.00p 168636
21/06/2019 215.50p 222.50p 215.50p 220.00p 457302
20/06/2019 221.00p 227.08p 218.00p 218.00p 263206
19/06/2019 226.50p 227.00p 221.00p 224.00p 164322
18/06/2019 221.50p 226.50p 219.50p 226.50p 152605
17/06/2019 223.00p 223.00p 210.00p 218.50p 156829
14/06/2019 215.00p 218.50p 213.00p 216.50p 104462
13/06/2019 214.00p 217.50p 211.50p 215.00p 287917
12/06/2019 216.00p 223.00p 215.00p 218.00p 132431
11/06/2019 218.50p 227.00p 216.13p 220.00p 724810
10/06/2019 215.50p 224.00p 215.50p 222.00p 103362
07/06/2019 215.00p 223.00p 215.00p 215.00p 195873
06/06/2019 220.00p 221.50p 219.50p 221.50p 66074
05/06/2019 220.00p 223.35p 219.00p 221.50p 38708
04/06/2019 221.50p 221.50p 219.00p 220.00p 48936
03/06/2019 215.00p 228.00p 215.00p 221.50p 107628

*Close Price adjusted for both dividends and splits