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
20/05/2014 175.00p 175.00p 166.00p 172.50p 259335
19/05/2014 165.00p 166.95p 164.00p 166.00p 33393
16/05/2014 160.25p 164.00p 159.00p 164.00p 687169
15/05/2014 166.00p 168.40p 162.00p 163.50p 58529
14/05/2014 176.00p 176.00p 165.50p 167.00p 745824
13/05/2014 170.00p 174.25p 167.58p 168.50p 62626
12/05/2014 176.25p 179.25p 170.00p 170.00p 81662
09/05/2014 179.75p 179.75p 174.60p 176.00p 27101
08/05/2014 174.00p 176.50p 172.55p 175.00p 29488
07/05/2014 176.00p 176.00p 172.15p 175.75p 7421
06/05/2014 170.25p 177.56p 170.25p 170.50p 18642
02/05/2014 174.00p 175.00p 174.00p 175.00p 473893
01/05/2014 173.64p 177.50p 173.50p 174.75p 35370
30/04/2014 180.00p 180.00p 173.75p 177.50p 22372
29/04/2014 178.38p 178.38p 174.80p 176.00p 31887
28/04/2014 179.75p 180.00p 176.00p 178.00p 31458
25/04/2014 174.00p 183.75p 172.00p 178.50p 52403
24/04/2014 175.94p 176.25p 173.00p 176.25p 37799
23/04/2014 176.50p 177.19p 173.50p 175.00p 55354
22/04/2014 181.75p 181.75p 172.00p 172.00p 75904
17/04/2014 180.00p 183.09p 171.25p 180.12p 164385
16/04/2014 180.00p 180.00p 172.00p 173.00p 113522
15/04/2014 174.40p 174.63p 171.00p 173.50p 17003
14/04/2014 172.00p 180.00p 170.85p 171.00p 20061
11/04/2014 172.00p 180.00p 170.25p 180.00p 55751
10/04/2014 167.50p 180.00p 166.25p 180.00p 56226
09/04/2014 162.00p 172.00p 162.00p 172.00p 241710
08/04/2014 164.00p 169.00p 163.68p 169.00p 11342
07/04/2014 171.00p 171.00p 164.52p 166.50p 6315
04/04/2014 170.75p 171.00p 165.00p 170.00p 60991
03/04/2014 168.00p 168.00p 164.25p 165.00p 13472
02/04/2014 167.00p 170.75p 160.50p 169.00p 41098
01/04/2014 160.00p 169.75p 160.00p 168.00p 11308
31/03/2014 171.00p 171.00p 161.50p 165.88p 15967
28/03/2014 170.00p 170.00p 162.50p 168.50p 51210
27/03/2014 171.00p 171.00p 162.00p 164.87p 31877
26/03/2014 171.00p 171.00p 167.38p 171.00p 2443
25/03/2014 165.00p 170.00p 165.00p 167.38p 39592
24/03/2014 156.00p 168.00p 156.00p 168.00p 1257814
21/03/2014 160.00p 160.75p 155.00p 158.38p 25791
20/03/2014 156.00p 161.00p 148.00p 161.00p 24723
19/03/2014 148.00p 157.25p 148.00p 148.00p 16157
18/03/2014 158.00p 158.00p 147.03p 152.75p 279521
17/03/2014 160.25p 163.50p 158.60p 160.00p 38376
14/03/2014 165.00p 167.62p 160.00p 161.25p 65381
13/03/2014 167.75p 170.15p 167.50p 167.62p 11545
12/03/2014 170.75p 174.05p 167.50p 167.50p 177179
11/03/2014 173.00p 177.45p 172.75p 172.75p 4145
10/03/2014 175.00p 179.70p 174.04p 176.00p 35130
07/03/2014 177.00p 177.00p 175.70p 177.00p 26491
06/03/2014 176.50p 178.80p 175.64p 177.00p 6151
05/03/2014 178.80p 178.80p 176.98p 177.00p 188301
04/03/2014 179.25p 179.25p 175.80p 177.00p 19834
03/03/2014 179.00p 179.00p 175.50p 176.87p 27947
28/02/2014 180.00p 180.00p 176.00p 176.00p 23260
27/02/2014 180.00p 180.00p 177.08p 180.00p 52011
26/02/2014 180.00p 180.00p 173.07p 176.00p 27720
25/02/2014 175.00p 180.00p 170.50p 180.00p 79024
24/02/2014 177.00p 180.00p 177.00p 180.00p 13646
21/02/2014 182.00p 189.50p 178.50p 180.00p 49875
20/02/2014 184.50p 189.50p 175.00p 189.50p 434254
19/02/2014 179.50p 184.75p 177.00p 184.75p 421575
18/02/2014 175.00p 180.00p 173.56p 180.00p 157492
17/02/2014 172.00p 175.00p 168.22p 175.00p 147252
14/02/2014 170.00p 173.75p 164.25p 170.00p 196757
13/02/2014 179.50p 179.50p 172.00p 172.00p 154364
12/02/2014 182.50p 183.00p 178.30p 178.75p 87880
11/02/2014 180.00p 190.71p 178.50p 182.00p 396526
10/02/2014 179.75p 180.50p 176.50p 178.50p 27185
07/02/2014 177.00p 180.00p 176.50p 176.50p 39463
06/02/2014 177.00p 179.50p 174.00p 176.87p 26363
05/02/2014 176.50p 177.50p 170.35p 177.00p 36772
04/02/2014 176.75p 177.00p 169.95p 177.00p 27064
03/02/2014 177.00p 177.00p 172.00p 175.50p 32007
31/01/2014 175.00p 177.00p 172.75p 174.87p 65386
30/01/2014 172.00p 177.00p 171.07p 174.50p 19711
29/01/2014 171.00p 175.00p 168.12p 173.00p 27441
28/01/2014 170.75p 171.00p 166.06p 168.12p 13737
27/01/2014 170.00p 170.00p 165.67p 167.00p 33038
24/01/2014 171.00p 174.70p 168.00p 171.00p 35785
23/01/2014 162.00p 171.00p 162.00p 171.00p 37982
22/01/2014 170.25p 170.25p 164.93p 167.00p 34982
21/01/2014 177.00p 177.00p 166.07p 168.12p 51634
20/01/2014 177.00p 177.00p 173.00p 173.00p 73831
17/01/2014 172.00p 176.55p 171.08p 175.00p 94363
16/01/2014 165.00p 171.75p 163.87p 170.00p 189203
15/01/2014 167.00p 167.00p 163.20p 163.87p 36611
14/01/2014 169.00p 169.00p 163.00p 165.00p 1241962
13/01/2014 174.00p 174.00p 167.75p 167.75p 106354
10/01/2014 175.00p 175.00p 170.00p 170.00p 92634
09/01/2014 169.00p 177.00p 165.75p 169.00p 70721
08/01/2014 164.50p 169.00p 161.00p 166.00p 494068
07/01/2014 155.00p 163.00p 152.25p 161.00p 1969546
06/01/2014 153.00p 155.00p 151.00p 151.00p 322078
03/01/2014 150.00p 152.75p 145.50p 152.00p 43321
02/01/2014 148.61p 148.73p 141.00p 145.50p 1717
31/12/2013 142.00p 142.25p 140.50p 141.00p 39216
30/12/2013 145.00p 150.00p 141.00p 142.25p 793483
27/12/2013 147.00p 147.00p 143.25p 145.00p 163874
24/12/2013 147.00p 147.00p 143.34p 146.00p 6832
23/12/2013 145.00p 148.00p 141.00p 146.75p 93008
20/12/2013 148.00p 150.50p 145.00p 146.00p 643264
19/12/2013 150.75p 152.50p 150.00p 150.50p 417773
18/12/2013 156.00p 156.00p 152.00p 152.50p 19617
17/12/2013 153.00p 162.00p 150.00p 154.75p 463502
16/12/2013 143.25p 158.50p 143.25p 150.00p 25968
13/12/2013 150.00p 150.00p 148.00p 148.00p 8339
12/12/2013 151.50p 151.50p 145.00p 145.00p 81105
11/12/2013 157.00p 158.00p 150.00p 150.00p 26633
10/12/2013 157.00p 157.00p 152.00p 152.00p 10306
09/12/2013 157.00p 160.00p 154.00p 157.00p 84807
06/12/2013 157.00p 157.00p 154.00p 154.00p 102144
05/12/2013 155.00p 161.52p 152.25p 152.25p 185263
04/12/2013 163.00p 163.00p 157.85p 159.00p 77487
03/12/2013 157.00p 162.00p 157.00p 162.00p 260070
02/12/2013 163.00p 163.00p 160.00p 161.00p 5999
29/11/2013 162.40p 162.40p 160.00p 161.50p 224869
28/11/2013 160.00p 163.00p 157.35p 160.00p 68086
27/11/2013 165.00p 165.00p 157.47p 158.00p 8082
26/11/2013 158.00p 163.00p 157.18p 157.50p 36688
25/11/2013 157.00p 157.00p 153.00p 156.00p 32167
22/11/2013 155.25p 157.00p 148.00p 157.00p 506561
21/11/2013 154.00p 155.00p 148.00p 148.00p 26432
20/11/2013 154.00p 155.00p 152.75p 154.00p 40589
19/11/2013 156.00p 156.00p 150.25p 154.00p 48133
18/11/2013 145.50p 155.00p 140.00p 155.00p 69460
15/11/2013 143.25p 145.25p 140.00p 140.00p 35551
14/11/2013 142.00p 146.00p 138.28p 144.00p 2212252
13/11/2013 142.00p 142.00p 137.00p 138.75p 6310
12/11/2013 135.50p 139.90p 135.50p 137.00p 138672
11/11/2013 135.00p 140.00p 134.75p 136.00p 47563
08/11/2013 148.00p 149.00p 135.50p 135.50p 204939
07/11/2013 151.50p 151.50p 146.77p 151.50p 6707
06/11/2013 151.75p 151.75p 145.00p 151.50p 12784
05/11/2013 145.50p 150.00p 145.25p 148.00p 533447
04/11/2013 147.00p 150.00p 145.00p 150.00p 43722
01/11/2013 154.00p 158.20p 147.77p 154.25p 26315
31/10/2013 157.25p 160.00p 154.00p 157.00p 68552
30/10/2013 162.00p 164.00p 158.00p 158.50p 377462
29/10/2013 160.00p 162.00p 158.00p 158.00p 805925
28/10/2013 159.00p 160.00p 152.50p 158.00p 12594
25/10/2013 160.00p 165.00p 145.95p 155.50p 338687
24/10/2013 160.00p 160.00p 150.35p 156.00p 11524
23/10/2013 159.00p 160.00p 150.50p 155.00p 29171
22/10/2013 162.00p 162.00p 154.44p 156.75p 51386
21/10/2013 160.00p 163.02p 155.49p 159.00p 1181172
18/10/2013 158.00p 162.00p 151.00p 162.00p 504196
17/10/2013 158.00p 158.00p 151.00p 151.00p 6528
16/10/2013 155.00p 158.00p 149.00p 154.50p 14337
15/10/2013 150.75p 155.00p 149.64p 151.00p 17614
14/10/2013 150.00p 151.00p 148.00p 149.87p 148197
11/10/2013 149.00p 149.00p 148.00p 148.00p 3293
10/10/2013 149.00p 149.00p 147.70p 148.50p 260300
09/10/2013 148.00p 149.00p 148.00p 149.00p 3500
08/10/2013 146.00p 148.50p 145.00p 148.50p 4518
07/10/2013 154.00p 157.47p 145.00p 145.00p 53524
04/10/2013 154.00p 160.00p 143.60p 150.00p 1049044
03/10/2013 146.00p 152.50p 142.40p 152.50p 22143
02/10/2013 140.00p 146.00p 140.00p 145.00p 25685
01/10/2013 139.00p 140.00p 138.78p 140.00p 7893
30/09/2013 135.00p 139.00p 134.50p 137.25p 35381
27/09/2013 136.00p 139.00p 133.26p 137.00p 53257
26/09/2013 135.00p 139.00p 130.25p 135.00p 46048
25/09/2013 133.00p 133.00p 129.25p 130.50p 3078
24/09/2013 137.00p 137.00p 125.00p 129.25p 45005
23/09/2013 130.25p 136.00p 130.00p 130.00p 40654
20/09/2013 138.00p 138.00p 131.18p 136.50p 573
19/09/2013 137.75p 138.00p 133.00p 138.00p 12891
18/09/2013 128.25p 135.00p 128.00p 128.00p 2852
17/09/2013 130.00p 136.00p 130.00p 135.00p 3217
16/09/2013 135.00p 135.00p 130.00p 133.50p 24682
13/09/2013 130.75p 134.50p 130.00p 134.50p 10660
12/09/2013 131.00p 135.00p 128.00p 130.00p 103846
11/09/2013 135.00p 140.00p 135.00p 135.50p 1358
10/09/2013 140.00p 140.00p 136.65p 137.50p 7016
09/09/2013 138.00p 140.00p 136.00p 138.00p 5576
06/09/2013 138.00p 138.00p 132.00p 138.00p 1355
05/09/2013 132.00p 136.00p 132.00p 132.00p 18304
04/09/2013 138.00p 138.00p 132.10p 135.00p 1128
03/09/2013 133.00p 138.00p 133.00p 137.00p 12866
02/09/2013 133.00p 136.00p 129.10p 134.50p 30944
30/08/2013 133.00p 133.00p 128.00p 132.00p 38098
29/08/2013 127.00p 133.00p 127.00p 133.00p 32191
28/08/2013 130.00p 133.00p 130.00p 133.00p 4711
27/08/2013 130.00p 132.46p 128.00p 130.50p 19986
23/08/2013 122.00p 125.00p 119.66p 125.00p 39176
22/08/2013 122.00p 122.00p 117.00p 122.00p 4503
21/08/2013 119.00p 122.00p 119.00p 119.50p 3161
20/08/2013 119.00p 119.00p 119.00p 119.00p 40
19/08/2013 119.00p 119.00p 118.89p 119.00p 8469
16/08/2013 115.00p 119.00p 115.00p 119.00p 94083
15/08/2013 117.00p 121.50p 115.25p 117.00p 23014
14/08/2013 117.00p 117.00p 115.00p 116.13p 154252
13/08/2013 119.00p 119.00p 115.00p 116.00p 157932
12/08/2013 119.00p 119.00p 115.00p 117.00p 2738
09/08/2013 119.00p 119.00p 115.00p 117.00p 4182
08/08/2013 114.00p 119.00p 114.00p 119.00p 21310
07/08/2013 116.00p 121.00p 115.00p 117.00p 13796
06/08/2013 118.25p 121.00p 114.90p 121.00p 7993
05/08/2013 116.00p 119.00p 116.00p 118.75p 15699

*Close Price adjusted for both dividends and splits