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
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
13/04/2021 276.00p 276.00p 248.01p 259.00p 478600
12/04/2021 270.00p 276.50p 262.00p 264.50p 246003
09/04/2021 260.00p 278.50p 260.00p 275.50p 343181
08/04/2021 273.50p 279.35p 270.50p 272.00p 356908
07/04/2021 285.00p 285.00p 266.00p 273.50p 371233
06/04/2021 241.50p 276.50p 241.50p 272.50p 758191
02/04/2021 262.50p 262.50p 249.50p 253.00p 408160
01/04/2021 262.50p 262.50p 249.50p 253.00p 408160
31/03/2021 263.50p 263.50p 243.00p 250.00p 445688
30/03/2021 260.00p 260.00p 246.50p 252.00p 364257
29/03/2021 241.00p 253.00p 241.00p 247.50p 207754
26/03/2021 252.50p 256.50p 246.00p 253.00p 266949
25/03/2021 268.50p 268.50p 240.00p 245.50p 501692
24/03/2021 241.50p 257.50p 241.50p 255.00p 279913
23/03/2021 246.00p 262.00p 246.00p 255.00p 372037
22/03/2021 245.00p 263.57p 245.00p 260.00p 386723
19/03/2021 255.00p 261.00p 247.00p 255.50p 132623
18/03/2021 265.00p 265.00p 258.50p 260.50p 242160
17/03/2021 252.50p 263.56p 252.50p 260.50p 642186
16/03/2021 246.00p 262.50p 246.00p 260.50p 1227122
15/03/2021 248.50p 261.00p 240.50p 255.00p 252427
12/03/2021 246.50p 268.50p 246.50p 258.00p 203444
11/03/2021 257.50p 260.00p 240.00p 258.00p 277803
10/03/2021 256.00p 256.00p 240.82p 249.50p 230666
09/03/2021 254.50p 255.50p 248.64p 252.50p 179859
08/03/2021 246.00p 257.50p 246.00p 255.50p 362996
05/03/2021 248.00p 251.50p 243.00p 250.00p 420787
04/03/2021 261.50p 261.50p 244.00p 251.00p 708682
03/03/2021 252.50p 265.00p 252.50p 262.00p 365252
02/03/2021 243.00p 258.34p 243.00p 257.00p 290587
01/03/2021 244.00p 258.17p 244.00p 256.50p 231974
26/02/2021 255.50p 255.50p 241.00p 241.00p 738003
25/02/2021 259.50p 262.50p 253.00p 255.50p 251584
24/02/2021 253.00p 266.50p 253.00p 255.50p 314035
23/02/2021 267.50p 273.50p 257.00p 265.00p 576875
22/02/2021 273.00p 274.00p 264.00p 265.50p 466732
19/02/2021 270.00p 270.00p 258.00p 266.50p 377658
18/02/2021 258.50p 268.00p 256.50p 258.00p 876062
17/02/2021 241.00p 256.00p 241.00p 255.50p 282120
16/02/2021 249.50p 254.50p 246.50p 254.50p 335723
15/02/2021 238.00p 248.30p 234.05p 248.00p 353445
12/02/2021 237.50p 238.50p 229.50p 238.50p 112498
11/02/2021 249.00p 249.00p 235.00p 237.50p 264130
10/02/2021 240.00p 246.00p 230.50p 240.00p 428860
09/02/2021 236.00p 241.00p 231.50p 234.00p 204257
08/02/2021 229.50p 240.50p 226.50p 236.50p 289062
05/02/2021 224.00p 232.50p 220.00p 229.00p 275201
04/02/2021 226.00p 234.50p 223.00p 225.00p 171056
03/02/2021 227.00p 232.18p 222.00p 226.50p 190457
02/02/2021 233.50p 234.00p 222.50p 227.00p 350345
01/02/2021 215.00p 233.00p 215.00p 226.50p 385858
29/01/2021 223.50p 224.50p 218.50p 220.00p 243000
28/01/2021 222.50p 229.50p 211.70p 224.50p 504256
27/01/2021 229.00p 240.00p 216.00p 219.00p 933978
26/01/2021 230.00p 237.00p 226.19p 235.50p 424669
25/01/2021 238.00p 239.00p 227.50p 229.50p 301066
22/01/2021 242.00p 248.00p 230.00p 231.00p 397536
21/01/2021 242.50p 249.50p 237.50p 237.50p 410572
20/01/2021 250.50p 250.50p 239.50p 240.00p 236669
19/01/2021 250.00p 250.00p 236.00p 240.50p 297463
18/01/2021 250.00p 250.00p 240.27p 244.00p 234217
15/01/2021 249.00p 250.00p 238.00p 243.00p 509011
14/01/2021 260.50p 260.50p 246.00p 249.00p 439549
13/01/2021 250.00p 253.50p 246.50p 250.00p 640875
12/01/2021 255.00p 259.50p 246.00p 248.50p 741483
11/01/2021 279.00p 279.00p 243.50p 252.50p 1725598
08/01/2021 271.00p 278.00p 266.00p 273.00p 469664
07/01/2021 256.50p 272.00p 256.27p 270.00p 835915
06/01/2021 249.00p 260.50p 245.95p 255.00p 750044
05/01/2021 240.50p 249.43p 240.50p 248.00p 337634
04/01/2021 240.00p 249.50p 237.50p 245.00p 384515
31/12/2020 244.50p 244.50p 238.00p 240.00p 128914
30/12/2020 257.50p 257.50p 240.50p 241.50p 684686
29/12/2020 247.00p 251.65p 238.00p 246.00p 595501
28/12/2020 226.50p 246.75p 226.50p 237.00p 380555
24/12/2020 226.50p 246.75p 226.50p 237.00p 380555
23/12/2020 220.00p 237.03p 219.50p 237.00p 606435
22/12/2020 230.00p 230.00p 220.22p 225.50p 280380
21/12/2020 225.00p 228.00p 219.24p 225.00p 1036437
18/12/2020 228.50p 228.50p 221.78p 225.00p 217762
17/12/2020 225.50p 228.59p 221.48p 223.50p 211495
16/12/2020 230.00p 230.00p 220.00p 223.50p 312751
15/12/2020 224.00p 228.08p 219.55p 223.50p 267818
14/12/2020 218.00p 227.00p 213.50p 220.50p 280707
11/12/2020 226.50p 227.50p 221.96p 226.00p 466899
10/12/2020 219.00p 227.00p 213.00p 224.50p 444201
09/12/2020 210.00p 215.50p 210.00p 212.50p 334391
08/12/2020 220.00p 220.00p 204.50p 211.00p 691717
07/12/2020 210.50p 214.98p 209.50p 211.00p 427144
04/12/2020 209.00p 216.50p 209.00p 215.00p 677682
03/12/2020 215.00p 218.50p 213.20p 214.00p 303947
02/12/2020 219.00p 220.00p 213.00p 215.00p 575899
01/12/2020 223.00p 223.00p 211.50p 215.00p 559168
30/11/2020 202.00p 217.00p 202.00p 217.00p 1408888
27/11/2020 200.50p 203.67p 196.40p 200.50p 322938
26/11/2020 200.50p 200.50p 192.81p 196.20p 160155
25/11/2020 198.00p 200.00p 192.80p 197.00p 277952
24/11/2020 191.00p 197.40p 190.00p 195.40p 674323
23/11/2020 185.80p 194.20p 185.80p 189.20p 351072
20/11/2020 185.80p 193.60p 185.80p 188.60p 320662
19/11/2020 200.00p 200.00p 186.20p 186.20p 275494
18/11/2020 188.00p 201.00p 182.31p 194.00p 7648636
17/11/2020 188.60p 192.40p 186.60p 187.00p 1339134
16/11/2020 186.80p 197.60p 186.60p 189.60p 533017
13/11/2020 178.00p 188.60p 178.00p 186.00p 844512
12/11/2020 173.80p 189.61p 173.80p 187.00p 1242497
10/11/2020 185.00p 185.00p 172.20p 182.40p 1115241
09/11/2020 179.00p 185.20p 176.80p 180.00p 541116
06/11/2020 175.00p 178.80p 172.80p 175.00p 326471
05/11/2020 179.00p 179.00p 172.20p 174.80p 428285

*Close Price adjusted for both dividends and splits