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
19/05/2015 193.50p 194.00p 190.00p 194.00p 41335
18/05/2015 192.25p 193.50p 186.25p 193.50p 31617
15/05/2015 191.75p 191.77p 186.25p 191.75p 19190
14/05/2015 191.25p 193.25p 187.44p 192.00p 19746
13/05/2015 190.75p 191.75p 184.00p 190.00p 414581
12/05/2015 188.75p 193.69p 185.00p 188.50p 529714
11/05/2015 190.25p 192.00p 186.06p 192.00p 29958
08/05/2015 191.00p 191.00p 184.83p 190.50p 27974
07/05/2015 187.50p 190.50p 186.00p 190.50p 13782
06/05/2015 197.25p 197.86p 188.00p 188.00p 49302
05/05/2015 193.00p 198.00p 189.40p 194.00p 57670
01/05/2015 189.75p 193.00p 186.18p 188.75p 16801
30/04/2015 189.75p 193.00p 184.72p 188.50p 47794
29/04/2015 183.25p 187.00p 182.66p 187.00p 27845
28/04/2015 182.00p 184.00p 179.00p 183.00p 57902
27/04/2015 179.25p 182.47p 178.15p 182.00p 58450
24/04/2015 177.00p 178.90p 176.00p 176.00p 16622
23/04/2015 176.50p 178.29p 176.10p 176.50p 12349
22/04/2015 175.50p 177.61p 174.00p 176.50p 808998
21/04/2015 175.00p 182.00p 175.00p 179.00p 232118
20/04/2015 173.50p 181.00p 173.00p 181.00p 21465
17/04/2015 180.00p 182.00p 176.19p 180.00p 341740
16/04/2015 178.00p 180.25p 176.91p 180.25p 57717
15/04/2015 172.00p 180.50p 170.23p 180.50p 107260
14/04/2015 171.00p 172.07p 167.66p 171.38p 124692
13/04/2015 171.00p 171.00p 164.89p 166.00p 43623
10/04/2015 169.00p 169.10p 162.00p 169.00p 29209
09/04/2015 171.50p 171.50p 162.00p 162.00p 61821
08/04/2015 170.00p 174.25p 169.23p 170.00p 70637
07/04/2015 175.00p 175.50p 168.75p 170.00p 144700
02/04/2015 163.75p 168.25p 161.00p 165.00p 91007
01/04/2015 167.50p 168.35p 161.25p 162.00p 229026
31/03/2015 156.25p 173.00p 155.00p 165.00p 378136
30/03/2015 158.25p 165.25p 156.50p 164.37p 139761
27/03/2015 156.00p 158.25p 151.25p 155.00p 63533
26/03/2015 155.75p 156.00p 152.25p 156.00p 9107
25/03/2015 155.50p 155.75p 153.02p 155.00p 11827
24/03/2015 147.00p 155.75p 147.00p 154.75p 62448
23/03/2015 150.00p 152.75p 150.00p 150.00p 25692
20/03/2015 155.50p 155.50p 150.81p 152.75p 11951
19/03/2015 155.75p 155.75p 149.75p 155.00p 23694
18/03/2015 149.75p 155.75p 149.75p 151.00p 670332
17/03/2015 150.00p 155.25p 150.00p 155.25p 814707
16/03/2015 152.50p 155.20p 150.00p 150.00p 2906
13/03/2015 157.00p 157.00p 153.00p 154.75p 17867
12/03/2015 156.75p 157.00p 153.00p 157.00p 21880
11/03/2015 158.00p 158.00p 152.50p 152.50p 6904
10/03/2015 157.00p 158.75p 157.00p 158.00p 9482
09/03/2015 161.50p 161.50p 156.75p 161.00p 24420
06/03/2015 160.50p 162.00p 157.00p 158.50p 28711
05/03/2015 160.00p 160.50p 158.00p 160.50p 6593
04/03/2015 157.30p 159.31p 155.00p 158.00p 22190
03/03/2015 161.50p 161.75p 155.00p 155.00p 44823
02/03/2015 159.00p 162.00p 156.75p 159.25p 318512
27/02/2015 161.75p 162.00p 159.75p 162.00p 11410
26/02/2015 160.75p 161.00p 159.50p 160.50p 53301
25/02/2015 161.50p 164.55p 160.00p 160.87p 541217
24/02/2015 162.00p 165.00p 160.00p 161.87p 32797
23/02/2015 161.00p 167.56p 160.50p 164.50p 44397
20/02/2015 163.00p 165.00p 158.27p 165.00p 36681
19/02/2015 148.50p 161.50p 147.69p 161.50p 68948
18/02/2015 150.69p 152.00p 148.87p 148.87p 3066
17/02/2015 151.75p 152.25p 145.25p 152.00p 223292
16/02/2015 152.00p 152.25p 145.00p 145.00p 12844
13/02/2015 140.00p 151.00p 140.00p 146.00p 391890
12/02/2015 145.00p 146.00p 142.19p 145.00p 43673
11/02/2015 147.75p 152.25p 140.00p 140.00p 412567
10/02/2015 150.62p 150.62p 145.00p 148.75p 20826
09/02/2015 145.00p 150.62p 145.00p 145.00p 7360
06/02/2015 152.25p 152.50p 145.50p 145.50p 300164
05/02/2015 149.50p 150.00p 144.69p 150.00p 10235
04/02/2015 145.00p 149.75p 142.44p 145.25p 8037
03/02/2015 150.00p 150.00p 143.50p 143.50p 113488
02/02/2015 145.25p 150.00p 143.38p 145.00p 158851
30/01/2015 146.00p 146.75p 140.00p 145.00p 32303
29/01/2015 146.25p 154.75p 146.00p 154.75p 23567
28/01/2015 149.75p 154.00p 147.75p 147.75p 333180
27/01/2015 154.75p 154.75p 147.10p 149.00p 20443
26/01/2015 150.00p 154.25p 146.00p 146.00p 18346
23/01/2015 155.00p 155.00p 150.25p 150.25p 45509
22/01/2015 150.75p 151.09p 150.31p 151.00p 33267
21/01/2015 149.00p 151.09p 149.00p 150.00p 26319
20/01/2015 150.00p 151.50p 147.19p 149.25p 27121
19/01/2015 148.45p 149.00p 145.00p 147.00p 50266
16/01/2015 145.25p 148.58p 143.20p 145.00p 155483
15/01/2015 145.25p 148.26p 143.50p 145.00p 62088
14/01/2015 152.00p 152.00p 135.15p 145.50p 120650
13/01/2015 161.25p 163.99p 150.00p 153.50p 341343
12/01/2015 170.00p 171.50p 156.90p 161.75p 24657
09/01/2015 172.50p 173.50p 170.99p 172.00p 881702
08/01/2015 173.00p 176.00p 172.00p 173.50p 21572
07/01/2015 175.00p 177.00p 173.80p 174.00p 10234
06/01/2015 178.25p 180.24p 175.00p 175.00p 55707
05/01/2015 183.00p 183.00p 179.50p 179.50p 208818
02/01/2015 182.00p 182.53p 179.50p 179.50p 17520
31/12/2014 184.00p 186.00p 170.75p 183.00p 70056
30/12/2014 178.75p 179.82p 170.25p 173.00p 55945
29/12/2014 171.25p 179.00p 171.00p 174.50p 17393
24/12/2014 177.09p 177.50p 172.00p 172.00p 393
23/12/2014 170.25p 179.00p 170.25p 174.63p 57914
22/12/2014 165.25p 176.56p 165.00p 170.00p 41164
19/12/2014 165.25p 179.00p 165.25p 179.00p 78204
18/12/2014 165.00p 169.75p 165.00p 165.00p 8278
17/12/2014 165.25p 172.08p 165.00p 168.50p 18532
16/12/2014 168.00p 176.00p 168.00p 168.00p 67816
15/12/2014 165.25p 174.00p 165.25p 169.50p 18403
12/12/2014 168.50p 175.00p 165.25p 170.38p 80116
11/12/2014 169.25p 175.00p 168.75p 173.25p 49122
10/12/2014 162.50p 171.75p 162.50p 171.75p 15140
09/12/2014 162.50p 167.00p 159.99p 163.00p 84916
08/12/2014 165.00p 168.00p 160.47p 162.50p 73498
05/12/2014 162.00p 168.00p 159.93p 164.50p 80164
04/12/2014 158.75p 160.00p 155.50p 160.00p 9725
03/12/2014 155.50p 158.25p 155.50p 158.25p 1210
02/12/2014 155.50p 159.66p 155.50p 155.50p 27375
01/12/2014 160.00p 161.12p 155.25p 155.25p 88811
28/11/2014 162.00p 162.00p 155.00p 162.00p 31730
27/11/2014 155.50p 160.00p 155.50p 160.00p 3446
26/11/2014 161.12p 161.12p 155.50p 159.00p 10545
25/11/2014 161.03p 161.03p 156.31p 160.00p 1906
24/11/2014 160.25p 160.50p 155.25p 160.50p 8682
21/11/2014 155.00p 158.10p 152.60p 155.00p 11158
20/11/2014 157.17p 157.52p 154.88p 155.25p 1007
19/11/2014 150.25p 156.71p 150.00p 154.88p 260767
18/11/2014 150.00p 160.00p 150.00p 160.00p 220927
17/11/2014 152.00p 155.00p 152.00p 153.25p 32498
14/11/2014 153.00p 155.00p 152.00p 155.00p 24502
13/11/2014 154.00p 157.00p 153.00p 153.00p 1638243
12/11/2014 154.50p 158.00p 154.50p 154.50p 1625599
11/11/2014 156.00p 159.00p 155.35p 156.00p 65765
10/11/2014 156.00p 160.25p 156.00p 160.25p 159769
07/11/2014 156.00p 159.00p 156.00p 159.00p 7554
06/11/2014 157.00p 159.00p 154.81p 156.00p 10237
05/11/2014 158.00p 159.00p 156.00p 157.50p 110723
04/11/2014 161.00p 163.87p 159.00p 159.00p 203306
03/11/2014 160.00p 166.47p 160.00p 161.00p 29903
31/10/2014 157.00p 160.00p 157.00p 160.00p 259873
30/10/2014 160.00p 160.00p 156.53p 157.00p 24459
29/10/2014 160.00p 160.00p 156.50p 160.00p 2751
28/10/2014 160.00p 160.00p 157.00p 160.00p 12747
27/10/2014 157.25p 159.25p 157.00p 158.38p 28911
24/10/2014 155.00p 160.00p 155.00p 158.00p 17997
23/10/2014 156.75p 162.48p 155.00p 155.00p 20272
22/10/2014 158.00p 163.07p 158.00p 158.00p 1718785
21/10/2014 157.50p 162.87p 157.50p 158.25p 17462
20/10/2014 156.00p 163.65p 156.00p 160.25p 124913
17/10/2014 160.00p 161.50p 157.75p 157.75p 260941
16/10/2014 160.00p 163.37p 158.00p 159.00p 280587
15/10/2014 156.00p 167.00p 156.00p 160.00p 31572
14/10/2014 161.00p 165.85p 160.00p 160.00p 66795
13/10/2014 156.25p 162.90p 156.10p 160.00p 87667
10/10/2014 158.00p 164.13p 158.00p 160.00p 63510
09/10/2014 161.25p 168.00p 161.00p 161.75p 39900
08/10/2014 169.00p 171.00p 165.00p 169.50p 147012
07/10/2014 172.00p 174.00p 170.00p 173.25p 66979
06/10/2014 172.00p 174.48p 172.00p 173.37p 26093
03/10/2014 167.00p 175.00p 166.65p 172.25p 89823
02/10/2014 169.00p 169.78p 168.00p 168.00p 6154357
01/10/2014 168.00p 170.40p 168.00p 168.00p 18725
30/09/2014 168.25p 173.55p 168.25p 170.75p 1606944
29/09/2014 168.00p 173.50p 168.00p 170.00p 419542
26/09/2014 173.00p 174.00p 173.00p 173.00p 78766
25/09/2014 169.00p 174.00p 169.00p 174.00p 58420
24/09/2014 169.00p 171.38p 169.00p 169.00p 30831
23/09/2014 168.00p 171.55p 167.00p 169.00p 327583
22/09/2014 170.00p 173.30p 167.00p 167.00p 31389
19/09/2014 168.00p 171.50p 168.00p 168.00p 6887
18/09/2014 167.00p 174.00p 167.00p 174.00p 24084
17/09/2014 167.00p 171.20p 167.00p 167.00p 11310
16/09/2014 167.00p 168.00p 167.00p 167.00p 28265
15/09/2014 168.50p 172.91p 167.00p 167.00p 25587
12/09/2014 170.00p 170.00p 167.00p 167.75p 16005
11/09/2014 168.00p 168.20p 167.00p 167.00p 4726
10/09/2014 167.00p 168.35p 167.00p 167.00p 152887
09/09/2014 167.00p 167.50p 167.00p 167.00p 46954
08/09/2014 167.00p 172.88p 160.00p 167.00p 37822
05/09/2014 167.00p 170.00p 167.00p 170.00p 24119
04/09/2014 170.00p 170.00p 167.00p 170.00p 24231
03/09/2014 167.00p 170.00p 167.00p 170.00p 12227
02/09/2014 171.75p 173.55p 167.00p 170.00p 13636
01/09/2014 170.00p 170.00p 167.00p 170.00p 46101
29/08/2014 167.00p 170.00p 167.00p 170.00p 21988
28/08/2014 170.00p 170.00p 167.00p 170.00p 23440
27/08/2014 170.00p 170.00p 167.00p 170.00p 2049
26/08/2014 170.00p 170.00p 167.50p 168.50p 161843
22/08/2014 167.00p 169.75p 167.00p 167.00p 9960
21/08/2014 170.00p 170.00p 167.00p 167.00p 407714
20/08/2014 168.00p 170.00p 167.00p 170.00p 17591
19/08/2014 170.00p 170.00p 167.00p 167.25p 37372
18/08/2014 167.50p 173.18p 167.50p 170.00p 46139
15/08/2014 172.00p 172.00p 167.00p 172.00p 48465
14/08/2014 168.00p 172.03p 167.00p 167.00p 41364
13/08/2014 168.00p 170.00p 167.00p 168.00p 46708
12/08/2014 168.50p 170.00p 167.10p 168.50p 1245732
11/08/2014 170.75p 170.75p 167.00p 169.75p 117223
08/08/2014 173.00p 173.00p 160.00p 167.00p 50872
07/08/2014 167.00p 172.00p 164.43p 168.00p 169250
06/08/2014 168.25p 170.00p 167.00p 167.00p 26261
05/08/2014 173.75p 173.75p 168.75p 169.00p 24428
04/08/2014 171.00p 174.00p 168.35p 170.00p 76753

*Close Price adjusted for both dividends and splits