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
03/09/2020 181.00p 184.60p 174.00p 177.00p 808191
02/09/2020 182.00p 185.80p 174.40p 180.00p 934097
01/09/2020 174.60p 185.00p 171.00p 177.00p 1692264
31/08/2020 175.00p 179.20p 170.60p 177.00p 890971
28/08/2020 175.00p 179.20p 170.60p 177.00p 890971
27/08/2020 174.80p 187.60p 170.60p 173.40p 277489
26/08/2020 177.60p 179.20p 170.60p 173.60p 709547
25/08/2020 177.80p 177.80p 171.37p 175.80p 224946
24/08/2020 177.80p 177.80p 170.60p 172.20p 259509
21/08/2020 177.20p 177.20p 172.20p 177.00p 163724
20/08/2020 177.00p 181.80p 172.80p 175.40p 175922
19/08/2020 174.20p 184.40p 170.20p 178.80p 623600
18/08/2020 173.60p 175.00p 170.20p 174.80p 394438
17/08/2020 172.40p 174.60p 165.60p 173.00p 171166
14/08/2020 165.00p 172.00p 165.00p 170.60p 218282
13/08/2020 174.40p 175.60p 164.20p 171.80p 733382
12/08/2020 177.20p 177.20p 163.40p 168.40p 161991
11/08/2020 172.80p 175.00p 165.00p 170.00p 223632
10/08/2020 173.00p 173.00p 166.20p 166.60p 50211
07/08/2020 170.20p 177.80p 166.20p 170.00p 162819
06/08/2020 173.00p 177.80p 166.00p 166.00p 168428
05/08/2020 171.40p 176.00p 162.00p 172.40p 289739
04/08/2020 165.60p 171.80p 162.20p 166.20p 183380
03/08/2020 165.40p 165.40p 162.20p 164.80p 204005
31/07/2020 167.80p 176.60p 162.20p 165.60p 158527
30/07/2020 169.80p 171.84p 162.00p 167.80p 271081
29/07/2020 177.80p 177.80p 166.00p 170.80p 218145
28/07/2020 177.80p 177.80p 164.60p 172.00p 205981
27/07/2020 177.40p 181.40p 167.95p 172.20p 401984
24/07/2020 177.60p 178.00p 165.60p 169.00p 221807
23/07/2020 173.40p 174.40p 168.19p 169.00p 320738
22/07/2020 169.60p 171.11p 163.40p 170.20p 427442
21/07/2020 169.60p 169.60p 161.40p 167.00p 607590
20/07/2020 163.40p 167.55p 159.80p 164.40p 388060
17/07/2020 168.00p 168.00p 158.40p 160.00p 502874
16/07/2020 168.20p 168.20p 157.60p 160.00p 124985
15/07/2020 164.00p 164.00p 158.71p 160.00p 168983
14/07/2020 163.20p 163.48p 157.42p 161.00p 440825
13/07/2020 157.00p 163.80p 155.21p 162.60p 562065
10/07/2020 158.00p 161.20p 156.00p 158.20p 269610
09/07/2020 144.40p 161.00p 144.40p 159.00p 646166
08/07/2020 144.00p 151.80p 143.40p 150.40p 769854
07/07/2020 151.20p 151.20p 143.17p 144.40p 157700
06/07/2020 141.40p 149.40p 139.99p 144.40p 350155
03/07/2020 142.00p 146.60p 138.40p 144.00p 183911
02/07/2020 147.80p 151.20p 143.20p 144.40p 790307
01/07/2020 148.00p 150.28p 138.60p 144.40p 973228
30/06/2020 138.20p 151.20p 138.20p 146.00p 146439
29/06/2020 142.20p 146.80p 137.40p 142.20p 225878
26/06/2020 153.40p 153.40p 143.60p 144.80p 135971
25/06/2020 145.80p 155.20p 142.20p 146.00p 168180
24/06/2020 149.20p 155.51p 145.60p 146.60p 215035
23/06/2020 145.00p 156.80p 142.20p 156.80p 299247
22/06/2020 153.40p 153.40p 142.80p 149.00p 247311
19/06/2020 152.20p 152.20p 142.20p 148.00p 1005498
18/06/2020 153.40p 153.40p 142.20p 150.00p 229185
17/06/2020 145.00p 149.80p 144.00p 146.80p 151534
16/06/2020 152.00p 156.60p 148.00p 148.00p 244688
15/06/2020 149.20p 158.00p 145.80p 149.20p 481259
12/06/2020 155.40p 159.80p 150.00p 150.40p 307252
11/06/2020 160.20p 163.60p 153.20p 155.00p 293739
10/06/2020 159.20p 164.60p 156.39p 163.00p 259328
09/06/2020 166.00p 166.00p 151.60p 163.40p 230253
08/06/2020 161.00p 165.80p 155.20p 160.00p 538222
05/06/2020 159.00p 161.60p 153.40p 156.40p 341080
04/06/2020 149.60p 160.40p 149.60p 153.00p 200477
03/06/2020 151.40p 159.20p 148.37p 158.60p 261422
02/06/2020 159.60p 159.60p 148.52p 151.20p 579215
01/06/2020 158.80p 161.98p 150.80p 152.00p 298250
29/05/2020 155.00p 155.61p 146.20p 155.40p 403118
28/05/2020 153.00p 156.20p 145.16p 155.80p 258845
27/05/2020 141.00p 154.23p 141.00p 147.00p 233512
26/05/2020 140.00p 149.40p 140.00p 144.00p 260398
25/05/2020 145.40p 145.40p 135.43p 142.00p 146222
22/05/2020 145.40p 145.40p 135.43p 142.00p 146222
21/05/2020 140.20p 145.20p 139.38p 139.80p 141008
20/05/2020 144.00p 145.60p 138.00p 144.80p 823198
19/05/2020 139.80p 145.80p 133.80p 139.80p 401339
18/05/2020 134.00p 139.40p 132.40p 135.00p 437354
15/05/2020 129.20p 136.40p 126.33p 132.00p 1445892
14/05/2020 140.60p 140.60p 117.00p 125.40p 499135
13/05/2020 138.60p 143.00p 134.00p 134.00p 185522
12/05/2020 145.80p 145.80p 136.22p 138.20p 180637
11/05/2020 142.40p 145.20p 135.00p 135.00p 498057
08/05/2020 139.80p 142.40p 134.00p 137.20p 479082
07/05/2020 139.80p 142.40p 134.00p 137.20p 479082
06/05/2020 139.40p 145.80p 138.00p 141.00p 251442
05/05/2020 139.80p 144.00p 135.14p 140.00p 174578
04/05/2020 137.60p 146.60p 132.20p 139.60p 358710
01/05/2020 141.00p 145.60p 137.40p 142.60p 1032765
30/04/2020 147.00p 151.40p 144.80p 144.80p 308283
29/04/2020 142.40p 150.40p 137.65p 146.40p 455653
28/04/2020 140.00p 144.80p 138.20p 138.20p 883690
27/04/2020 140.80p 149.20p 133.26p 143.80p 297102
24/04/2020 140.00p 140.00p 135.40p 137.60p 186508
23/04/2020 131.00p 137.80p 131.00p 136.40p 222604
22/04/2020 130.40p 136.20p 127.00p 132.60p 443718
21/04/2020 135.20p 136.75p 126.60p 126.60p 157459
20/04/2020 138.00p 139.60p 132.00p 138.80p 650809
17/04/2020 137.20p 140.56p 132.80p 135.20p 607456
16/04/2020 136.00p 139.80p 131.40p 133.00p 650481
15/04/2020 145.60p 145.60p 131.81p 132.00p 508853
14/04/2020 147.20p 151.40p 139.96p 141.40p 813782
09/04/2020 132.00p 146.80p 132.00p 139.40p 951036
08/04/2020 136.40p 139.05p 126.40p 129.20p 1801265
07/04/2020 138.60p 138.60p 132.40p 132.40p 1018583
06/04/2020 136.60p 139.00p 129.20p 131.40p 429396
03/04/2020 129.20p 135.99p 122.00p 132.60p 249451
02/04/2020 128.00p 137.80p 121.40p 130.00p 838171
01/04/2020 142.40p 142.64p 124.00p 138.20p 659530
31/03/2020 138.80p 156.20p 138.80p 156.20p 517885
30/03/2020 127.80p 143.80p 125.20p 143.80p 389721
27/03/2020 133.80p 140.80p 128.20p 132.00p 242831
26/03/2020 126.60p 134.87p 121.20p 132.40p 351795
25/03/2020 125.00p 130.00p 121.05p 128.00p 775215
24/03/2020 115.20p 128.72p 115.00p 122.00p 522027
23/03/2020 124.20p 128.15p 100.20p 114.00p 527265
20/03/2020 123.00p 144.40p 123.00p 132.20p 417444
19/03/2020 115.00p 126.00p 115.00p 122.00p 295978
18/03/2020 135.60p 135.60p 118.74p 119.80p 220051
17/03/2020 136.80p 139.00p 127.00p 129.20p 199610
16/03/2020 141.20p 142.80p 123.20p 131.00p 292460
13/03/2020 134.00p 152.50p 134.00p 144.00p 185108
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

*Close Price adjusted for both dividends and splits