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
14/08/2018 228.00p 230.50p 219.00p 219.00p 360516
13/08/2018 226.00p 233.50p 226.00p 229.00p 967879
10/08/2018 226.00p 234.00p 226.00p 229.00p 396926
09/08/2018 229.00p 237.50p 229.00p 234.50p 171777
08/08/2018 230.00p 236.50p 226.00p 232.50p 654340
07/08/2018 235.00p 237.75p 231.00p 231.00p 190785
06/08/2018 230.50p 239.00p 230.50p 232.00p 172846
03/08/2018 236.00p 239.00p 224.25p 231.50p 235494
02/08/2018 233.50p 236.50p 230.50p 236.00p 414677
01/08/2018 238.50p 238.50p 234.50p 237.50p 258672
31/07/2018 235.00p 240.50p 233.50p 240.50p 254461
30/07/2018 233.00p 236.00p 231.50p 234.50p 122932
27/07/2018 223.50p 237.50p 217.93p 235.00p 427414
26/07/2018 233.00p 238.67p 225.86p 233.00p 213261
25/07/2018 244.00p 244.00p 230.50p 233.00p 359650
24/07/2018 240.00p 240.00p 232.00p 235.50p 429844
23/07/2018 230.00p 235.50p 230.00p 230.50p 266148
20/07/2018 235.50p 238.75p 230.00p 230.00p 463629
19/07/2018 236.50p 249.50p 233.78p 234.00p 592294
18/07/2018 252.50p 254.00p 246.00p 249.00p 142911
17/07/2018 246.00p 251.00p 243.50p 246.00p 434444
16/07/2018 247.00p 247.00p 238.10p 244.50p 632595
13/07/2018 245.50p 249.00p 242.42p 246.50p 290573
12/07/2018 245.00p 250.00p 240.00p 245.00p 451428
11/07/2018 247.00p 251.00p 245.50p 247.50p 595555
10/07/2018 252.50p 258.80p 248.50p 249.50p 433954
09/07/2018 250.50p 253.35p 248.70p 251.00p 647276
06/07/2018 251.00p 256.50p 250.50p 251.00p 721242
05/07/2018 248.00p 252.99p 247.73p 250.50p 743877
04/07/2018 245.00p 251.00p 245.00p 248.00p 426283
03/07/2018 241.50p 248.50p 241.50p 247.00p 587003
02/07/2018 245.00p 251.50p 242.00p 243.50p 604133
29/06/2018 253.50p 256.50p 251.00p 252.00p 250284
28/06/2018 250.50p 257.00p 249.00p 251.00p 296659
27/06/2018 257.00p 257.00p 251.00p 253.00p 719942
26/06/2018 260.00p 260.00p 255.00p 256.00p 317783
25/06/2018 258.00p 262.00p 253.50p 253.50p 855381
22/06/2018 260.00p 263.00p 259.00p 263.00p 588899
21/06/2018 262.00p 262.50p 257.00p 260.00p 540085
20/06/2018 255.50p 265.00p 255.50p 263.00p 750803
19/06/2018 256.50p 268.50p 256.50p 258.00p 767986
18/06/2018 274.00p 274.00p 264.00p 269.50p 248524
15/06/2018 280.00p 280.00p 265.50p 267.50p 825829
14/06/2018 275.00p 284.00p 272.50p 280.50p 480891
13/06/2018 279.50p 282.50p 274.76p 275.50p 1762346
12/06/2018 289.00p 289.50p 279.00p 280.00p 1070189
11/06/2018 279.00p 289.50p 279.00p 288.00p 818388
08/06/2018 293.00p 296.30p 280.46p 284.50p 460612
07/06/2018 292.00p 299.49p 292.00p 294.00p 388911
06/06/2018 288.00p 296.50p 285.00p 294.00p 395696
05/06/2018 279.00p 285.50p 277.50p 285.50p 291333
04/06/2018 280.00p 285.00p 277.50p 283.00p 323400
01/06/2018 284.00p 291.00p 281.00p 282.00p 365563
31/05/2018 285.50p 292.00p 285.50p 286.00p 710760
30/05/2018 280.00p 292.00p 274.50p 292.00p 428157
29/05/2018 277.00p 278.00p 272.00p 274.50p 366217
25/05/2018 280.50p 284.00p 272.00p 276.50p 1066021
24/05/2018 296.00p 298.00p 282.50p 283.00p 448044
23/05/2018 294.00p 298.00p 288.50p 296.00p 510714
22/05/2018 291.50p 293.00p 286.00p 290.50p 346267
21/05/2018 290.00p 293.50p 285.00p 292.00p 256349
18/05/2018 293.00p 294.50p 282.00p 284.00p 480578
17/05/2018 292.50p 296.50p 291.83p 294.50p 144196
16/05/2018 286.00p 296.50p 286.00p 293.00p 275581
15/05/2018 287.50p 291.00p 285.00p 287.50p 424912
14/05/2018 290.50p 291.06p 285.50p 288.50p 534353
11/05/2018 284.50p 291.50p 284.50p 288.00p 557889
10/05/2018 280.00p 290.50p 280.00p 285.00p 413310
09/05/2018 280.00p 289.00p 279.46p 281.50p 367785
08/05/2018 284.50p 287.76p 276.12p 280.00p 703568
04/05/2018 283.50p 289.88p 283.00p 287.00p 402573
03/05/2018 287.00p 293.00p 283.00p 283.50p 507192
02/05/2018 282.50p 296.50p 282.50p 288.00p 567862
01/05/2018 285.00p 289.00p 280.50p 282.50p 291093
30/04/2018 280.00p 292.00p 280.00p 289.00p 459889
27/04/2018 280.00p 293.50p 280.00p 282.50p 563022
26/04/2018 312.00p 312.00p 283.22p 284.50p 811748
25/04/2018 306.50p 309.50p 298.82p 301.00p 718944
24/04/2018 304.50p 312.00p 303.50p 307.50p 410295
23/04/2018 314.00p 316.00p 305.20p 307.00p 738775
20/04/2018 313.00p 317.15p 313.00p 314.50p 458008
19/04/2018 314.00p 318.00p 311.00p 315.00p 630075
18/04/2018 316.00p 324.00p 314.50p 319.00p 603206
17/04/2018 314.00p 320.00p 314.00p 320.00p 567916
16/04/2018 323.50p 326.50p 314.50p 314.50p 442985
13/04/2018 314.00p 330.00p 314.00p 326.00p 330443
12/04/2018 328.00p 330.00p 317.10p 328.00p 827488
11/04/2018 321.50p 328.00p 321.50p 326.00p 316949
10/04/2018 310.00p 326.00p 310.00p 325.00p 383989
09/04/2018 319.00p 325.41p 309.00p 315.00p 438624
06/04/2018 315.50p 320.00p 314.00p 318.00p 248262
05/04/2018 313.00p 321.50p 309.36p 317.50p 308400
04/04/2018 315.50p 316.50p 308.00p 314.00p 510646
03/04/2018 320.00p 325.35p 313.80p 316.50p 300712
29/03/2018 311.00p 322.00p 306.50p 319.00p 594642
28/03/2018 312.00p 320.50p 309.50p 310.50p 704172
27/03/2018 323.00p 323.48p 318.00p 322.50p 298355
26/03/2018 323.50p 326.00p 317.50p 320.50p 354422
23/03/2018 320.00p 325.50p 314.50p 319.00p 660994
22/03/2018 328.50p 331.00p 320.00p 322.00p 490293
21/03/2018 327.00p 336.00p 323.00p 329.50p 320333
20/03/2018 325.50p 331.50p 324.00p 327.00p 276499
19/03/2018 336.00p 336.00p 325.00p 326.00p 273428
16/03/2018 334.50p 337.50p 333.00p 337.50p 237805
15/03/2018 337.50p 337.50p 333.50p 336.50p 261092
14/03/2018 337.50p 337.50p 334.50p 336.00p 557274
13/03/2018 335.00p 345.50p 334.00p 337.50p 486586
12/03/2018 326.00p 339.50p 324.50p 339.50p 503643
09/03/2018 320.50p 324.11p 317.00p 324.00p 363908
08/03/2018 328.00p 329.00p 320.50p 322.00p 806716
07/03/2018 313.50p 329.50p 313.50p 329.50p 517569
06/03/2018 310.50p 320.50p 307.63p 320.00p 417005
05/03/2018 310.50p 315.50p 303.00p 307.00p 194698
02/03/2018 312.00p 315.00p 284.50p 314.50p 419631
01/03/2018 321.50p 324.00p 311.49p 316.50p 365043
28/02/2018 319.50p 326.00p 311.50p 323.00p 697548
27/02/2018 314.50p 323.50p 313.00p 323.00p 583609
26/02/2018 312.50p 315.00p 309.50p 313.00p 796580
23/02/2018 316.00p 316.00p 302.50p 308.00p 1037857
22/02/2018 315.00p 318.50p 310.50p 315.50p 582513
21/02/2018 314.00p 316.06p 307.50p 312.50p 538935
20/02/2018 310.00p 314.50p 303.50p 310.00p 369303
19/02/2018 310.50p 320.00p 310.50p 312.00p 273582
16/02/2018 318.00p 322.00p 317.00p 320.00p 950829
15/02/2018 311.00p 323.73p 309.00p 317.00p 1038834
14/02/2018 299.00p 311.00p 297.68p 308.50p 404824
13/02/2018 288.50p 299.00p 288.00p 297.50p 483336
12/02/2018 295.00p 295.00p 285.00p 289.00p 628361
09/02/2018 282.00p 299.50p 275.00p 282.50p 917081
08/02/2018 307.00p 307.00p 294.00p 300.00p 1496759
07/02/2018 301.50p 309.50p 293.50p 307.50p 518504
06/02/2018 302.00p 302.00p 289.00p 293.00p 906473
05/02/2018 302.00p 310.00p 295.00p 304.00p 548072
02/02/2018 315.00p 315.00p 301.00p 302.50p 230893
01/02/2018 300.00p 310.00p 300.00p 304.00p 483557
31/01/2018 320.00p 320.00p 295.60p 300.00p 519895
30/01/2018 319.00p 319.00p 306.50p 307.50p 728950
29/01/2018 305.50p 329.00p 305.50p 320.00p 661023
26/01/2018 316.50p 320.00p 310.00p 320.00p 420879
25/01/2018 310.00p 321.50p 309.90p 313.50p 437541
24/01/2018 305.00p 313.50p 305.00p 309.50p 439165
23/01/2018 317.00p 317.88p 306.50p 308.00p 911645
22/01/2018 320.00p 320.00p 317.00p 317.00p 194683
19/01/2018 322.00p 322.50p 317.50p 320.00p 281855
18/01/2018 322.50p 328.00p 318.00p 322.00p 426917
17/01/2018 325.00p 333.00p 321.07p 325.00p 539916
16/01/2018 326.00p 327.50p 320.00p 322.00p 250052
15/01/2018 325.00p 329.00p 316.50p 327.50p 755113
12/01/2018 319.00p 322.00p 306.13p 322.00p 617385
11/01/2018 314.00p 314.00p 302.50p 305.00p 602303
10/01/2018 292.00p 314.00p 285.50p 314.00p 729895
09/01/2018 297.00p 308.50p 295.00p 300.00p 610224
08/01/2018 312.00p 312.00p 307.00p 308.00p 230864
05/01/2018 306.50p 310.00p 306.50p 310.00p 476931
04/01/2018 307.00p 311.00p 303.00p 308.00p 930588
03/01/2018 307.50p 309.50p 300.00p 307.00p 460398
02/01/2018 306.50p 309.00p 302.77p 306.50p 276218
29/12/2017 307.25p 310.00p 302.75p 306.00p 163969
28/12/2017 303.00p 310.00p 302.75p 308.75p 186435
27/12/2017 300.75p 308.75p 295.00p 305.00p 206764
22/12/2017 297.75p 304.50p 295.75p 298.50p 83506
21/12/2017 300.00p 303.50p 298.50p 299.00p 337485
20/12/2017 300.00p 303.75p 298.50p 299.75p 432971
19/12/2017 304.25p 304.25p 293.75p 301.00p 594939
18/12/2017 285.50p 298.97p 285.50p 293.75p 671210
15/12/2017 274.75p 289.75p 274.75p 285.00p 376240
14/12/2017 280.00p 280.00p 271.50p 276.75p 527552
13/12/2017 285.00p 285.00p 267.50p 275.00p 576009
12/12/2017 274.00p 284.00p 270.00p 281.50p 333176
11/12/2017 274.75p 274.75p 265.00p 272.50p 464522
08/12/2017 270.00p 271.00p 260.00p 267.00p 631547
07/12/2017 260.00p 266.25p 255.75p 264.75p 315973
06/12/2017 256.00p 258.25p 247.36p 257.25p 832387
05/12/2017 255.00p 255.75p 250.50p 252.00p 557243
04/12/2017 257.00p 259.00p 249.75p 253.00p 457745
01/12/2017 254.50p 260.50p 251.75p 252.00p 475871
30/11/2017 261.00p 262.00p 252.25p 255.75p 2861928
29/11/2017 271.00p 271.00p 257.25p 262.00p 453382
28/11/2017 270.00p 270.00p 264.50p 265.00p 759137
27/11/2017 263.00p 268.00p 263.00p 266.00p 574974
24/11/2017 263.75p 267.90p 263.75p 265.75p 444445
23/11/2017 268.50p 272.22p 262.12p 263.75p 584271
22/11/2017 260.00p 273.25p 257.25p 273.00p 726678
21/11/2017 259.00p 271.75p 256.25p 265.50p 449047
20/11/2017 252.00p 261.00p 259.00p 259.00p 309967
17/11/2017 257.00p 260.00p 255.50p 259.00p 713842
16/11/2017 259.75p 260.88p 256.00p 258.50p 306701
15/11/2017 266.50p 268.25p 253.75p 259.00p 746427
14/11/2017 251.00p 275.50p 250.66p 262.50p 1253508
13/11/2017 250.00p 250.50p 244.50p 250.00p 538776
10/11/2017 250.00p 250.00p 245.25p 247.00p 298370
09/11/2017 255.00p 255.00p 247.75p 249.00p 349912
08/11/2017 246.00p 250.00p 246.00p 249.75p 530470
07/11/2017 248.00p 253.50p 244.00p 249.50p 1038117
06/11/2017 250.00p 250.00p 242.25p 244.00p 959258
03/11/2017 250.00p 250.00p 241.00p 243.75p 303084
02/11/2017 240.75p 244.00p 240.75p 243.75p 382556
01/11/2017 249.75p 249.75p 242.75p 243.75p 390631
31/10/2017 240.25p 244.00p 240.25p 242.50p 783579
30/10/2017 243.00p 245.00p 242.75p 244.00p 284275

*Close Price adjusted for both dividends and splits