Central Asia Metals plc (CAML.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 201.00 | 205.00 | 199.00 | 201.50 | 201.50 | 229,404 |
| 27 Jun 2024 | 198.00 | 203.50 | 198.00 | 201.50 | 201.50 | 246,235 |
| 26 Jun 2024 | 201.00 | 205.00 | 200.00 | 202.50 | 202.50 | 145,345 |
| 25 Jun 2024 | 203.00 | 212.50 | 200.50 | 200.50 | 200.50 | 95,428 |
| 24 Jun 2024 | 209.00 | 209.00 | 200.50 | 204.00 | 204.00 | 319,242 |
| 21 Jun 2024 | 208.00 | 209.50 | 201.00 | 201.00 | 201.00 | 278,983 |
| 20 Jun 2024 | 198.00 | 210.00 | 198.00 | 209.00 | 209.00 | 191,740 |
| 19 Jun 2024 | 199.40 | 210.00 | 197.54 | 200.00 | 200.00 | 169,930 |
| 18 Jun 2024 | 206.00 | 208.00 | 197.20 | 199.80 | 199.80 | 395,513 |
| 17 Jun 2024 | 200.00 | 201.00 | 194.40 | 198.00 | 198.00 | 239,558 |
| 14 Jun 2024 | 201.00 | 202.00 | 194.00 | 197.40 | 197.40 | 297,603 |
| 13 Jun 2024 | 204.50 | 204.50 | 197.80 | 201.00 | 201.00 | 295,147 |
| 12 Jun 2024 | 202.50 | 212.00 | 201.50 | 204.50 | 204.50 | 334,134 |
| 11 Jun 2024 | 211.00 | 211.00 | 200.50 | 201.50 | 201.50 | 308,131 |
| 10 Jun 2024 | 210.50 | 219.50 | 206.85 | 211.50 | 211.50 | 157,164 |
| 07 Jun 2024 | 209.00 | 225.00 | 208.00 | 209.00 | 209.00 | 270,890 |
| 06 Jun 2024 | 214.50 | 218.50 | 210.50 | 215.50 | 215.50 | 267,192 |
| 05 Jun 2024 | 208.50 | 214.00 | 201.50 | 209.50 | 209.50 | 285,100 |
| 04 Jun 2024 | 230.00 | 230.00 | 208.00 | 210.50 | 210.50 | 594,394 |
| 03 Jun 2024 | 216.50 | 225.00 | 216.50 | 219.50 | 219.50 | 355,522 |
| 31 May 2024 | 219.50 | 224.50 | 217.00 | 223.00 | 223.00 | 633,599 |
| 30 May 2024 | 229.50 | 229.50 | 217.50 | 219.50 | 219.50 | 164,374 |
| 29 May 2024 | 229.00 | 231.00 | 218.00 | 219.50 | 219.50 | 366,990 |
| 28 May 2024 | 220.00 | 225.50 | 217.50 | 222.50 | 222.50 | 221,768 |
| 24 May 2024 | 218.00 | 223.50 | 217.50 | 221.00 | 221.00 | 250,318 |
| 23 May 2024 | 222.50 | 230.50 | 218.00 | 219.50 | 219.50 | 404,299 |
| 22 May 2024 | 229.50 | 231.00 | 218.00 | 221.50 | 221.50 | 433,556 |
| 21 May 2024 | 228.00 | 230.00 | 224.50 | 229.50 | 229.50 | 640,221 |
| 20 May 2024 | 232.00 | 235.00 | 221.00 | 228.50 | 228.50 | 814,330 |
| 17 May 2024 | 230.00 | 233.00 | 219.00 | 226.00 | 226.00 | 497,188 |
| 16 May 2024 | 222.00 | 223.50 | 220.00 | 220.00 | 220.00 | 249,374 |
| 15 May 2024 | 220.00 | 228.50 | 220.00 | 222.00 | 222.00 | 1,346,559 |
| 14 May 2024 | 218.50 | 221.50 | 218.00 | 221.50 | 221.50 | 181,783 |
| 13 May 2024 | 231.00 | 231.00 | 217.50 | 218.50 | 218.50 | 236,614 |
| 10 May 2024 | 219.50 | 229.50 | 216.00 | 220.50 | 220.50 | 535,914 |
| 09 May 2024 | 219.00 | 219.50 | 215.00 | 219.00 | 219.00 | 211,150 |
| 08 May 2024 | 221.00 | 221.00 | 214.00 | 214.50 | 214.50 | 671,300 |
| 07 May 2024 | 215.50 | 219.50 | 214.00 | 219.50 | 219.50 | 837,179 |
| 03 May 2024 | 214.00 | 214.00 | 205.00 | 212.00 | 212.00 | 219,274 |
| 02 May 2024 | 213.00 | 214.00 | 210.00 | 211.00 | 211.00 | 259,351 |
| 01 May 2024 | 210.50 | 214.00 | 205.00 | 211.00 | 211.00 | 254,775 |
| 30 Apr 2024 | 214.00 | 214.00 | 208.16 | 210.50 | 210.50 | 866,486 |
| 29 Apr 2024 | 200.00 | 212.50 | 198.51 | 212.50 | 212.50 | 541,031 |
| 26 Apr 2024 | 205.00 | 207.00 | 198.00 | 205.00 | 205.00 | 1,071,159 |
| 25 Apr 2024 | 214.00 | 214.00 | 195.80 | 198.00 | 198.00 | 965,150 |
| 25 Apr 2024 | 9 Dividend | |||||
| 24 Apr 2024 | 203.00 | 206.01 | 191.40 | 205.00 | 196.00 | 469,937 |
| 23 Apr 2024 | 213.50 | 213.50 | 198.80 | 202.00 | 193.13 | 891,936 |
| 22 Apr 2024 | 205.00 | 209.50 | 203.50 | 204.50 | 195.52 | 750,390 |
| 19 Apr 2024 | 205.00 | 213.50 | 204.50 | 207.50 | 198.39 | 811,299 |
| 18 Apr 2024 | 212.50 | 214.50 | 205.50 | 208.50 | 199.35 | 608,304 |
| 17 Apr 2024 | 210.00 | 218.00 | 204.87 | 211.50 | 202.21 | 432,375 |
| 16 Apr 2024 | 219.00 | 219.00 | 205.00 | 206.50 | 197.43 | 598,065 |
| 15 Apr 2024 | 217.50 | 217.50 | 210.00 | 210.00 | 200.78 | 329,005 |
| 12 Apr 2024 | 216.00 | 218.50 | 207.50 | 217.50 | 207.95 | 1,393,810 |
| 11 Apr 2024 | 215.00 | 215.50 | 207.50 | 207.50 | 198.39 | 501,864 |
| 10 Apr 2024 | 206.50 | 215.50 | 205.50 | 213.50 | 204.13 | 1,589,296 |
| 09 Apr 2024 | 205.00 | 207.00 | 196.65 | 204.50 | 195.52 | 969,350 |
| 08 Apr 2024 | 203.00 | 212.50 | 201.50 | 203.00 | 194.09 | 1,588,034 |
| 05 Apr 2024 | 205.00 | 209.50 | 202.50 | 203.00 | 194.09 | 926,925 |
| 04 Apr 2024 | 205.50 | 208.00 | 205.50 | 206.00 | 196.96 | 690,458 |
| 03 Apr 2024 | 208.00 | 209.02 | 200.10 | 204.00 | 195.04 | 1,959,479 |
| 02 Apr 2024 | 208.00 | 208.00 | 197.80 | 206.50 | 197.43 | 891,532 |
| 28 Mar 2024 | 190.00 | 200.50 | 190.00 | 197.60 | 188.92 | 561,237 |
| 27 Mar 2024 | 189.60 | 196.40 | 182.60 | 194.80 | 186.25 | 325,764 |
| 26 Mar 2024 | 186.00 | 191.80 | 184.60 | 189.20 | 180.89 | 430,213 |
| 25 Mar 2024 | 192.00 | 194.80 | 179.00 | 186.00 | 177.83 | 640,866 |
| 22 Mar 2024 | 189.20 | 193.00 | 179.40 | 191.20 | 182.81 | 676,257 |
| 21 Mar 2024 | 183.00 | 190.29 | 182.20 | 185.80 | 177.64 | 444,686 |
| 20 Mar 2024 | 179.80 | 184.80 | 173.60 | 182.00 | 174.01 | 229,033 |
| 19 Mar 2024 | 179.40 | 184.20 | 179.20 | 180.20 | 172.29 | 517,923 |
| 18 Mar 2024 | 179.60 | 186.40 | 175.20 | 181.40 | 173.44 | 681,434 |
| 15 Mar 2024 | 172.00 | 180.89 | 169.03 | 179.00 | 171.14 | 814,542 |
| 14 Mar 2024 | 167.40 | 174.40 | 165.40 | 169.00 | 161.58 | 643,162 |
| 13 Mar 2024 | 164.80 | 169.20 | 159.80 | 166.40 | 159.09 | 498,921 |
| 12 Mar 2024 | 161.00 | 164.00 | 159.80 | 161.80 | 154.70 | 302,037 |
| 11 Mar 2024 | 153.60 | 164.20 | 150.60 | 160.20 | 153.17 | 295,369 |
| 08 Mar 2024 | 166.60 | 169.80 | 160.20 | 161.20 | 154.12 | 414,418 |
| 07 Mar 2024 | 158.00 | 168.60 | 155.60 | 166.60 | 159.29 | 953,109 |
| 06 Mar 2024 | 155.20 | 160.15 | 154.01 | 157.60 | 150.68 | 353,035 |
| 05 Mar 2024 | 156.80 | 164.20 | 152.40 | 154.40 | 147.62 | 276,245 |
| 04 Mar 2024 | 159.20 | 164.80 | 155.00 | 157.20 | 150.30 | 180,659 |
| 01 Mar 2024 | 157.00 | 162.80 | 150.20 | 157.80 | 150.87 | 399,984 |
| 29 Feb 2024 | 153.80 | 157.40 | 151.16 | 155.60 | 148.77 | 527,163 |
| 28 Feb 2024 | 163.40 | 163.80 | 151.80 | 153.60 | 146.86 | 591,797 |
| 27 Feb 2024 | 154.80 | 159.60 | 153.40 | 158.40 | 151.45 | 347,696 |
| 26 Feb 2024 | 157.20 | 165.80 | 151.24 | 155.00 | 148.20 | 474,798 |
| 23 Feb 2024 | 157.20 | 169.40 | 156.40 | 158.00 | 151.06 | 243,798 |
| 22 Feb 2024 | 161.20 | 168.80 | 160.00 | 160.40 | 153.36 | 177,222 |
| 21 Feb 2024 | 167.20 | 167.20 | 158.60 | 161.20 | 154.12 | 418,965 |
| 20 Feb 2024 | 162.20 | 164.26 | 157.40 | 159.60 | 152.59 | 499,600 |
| 19 Feb 2024 | 167.00 | 169.80 | 160.74 | 163.40 | 156.23 | 258,800 |
| 16 Feb 2024 | 164.80 | 167.20 | 162.00 | 165.80 | 158.52 | 431,349 |
| 15 Feb 2024 | 161.40 | 163.60 | 159.60 | 162.20 | 155.08 | 216,562 |
| 14 Feb 2024 | 158.20 | 161.40 | 157.20 | 159.60 | 152.59 | 128,107 |
| 13 Feb 2024 | 158.20 | 164.60 | 155.83 | 159.80 | 152.78 | 442,853 |
| 12 Feb 2024 | 154.60 | 161.60 | 153.40 | 156.20 | 149.34 | 528,172 |
| 09 Feb 2024 | 160.40 | 170.00 | 152.80 | 152.80 | 146.09 | 1,321,773 |
| 08 Feb 2024 | 163.20 | 173.20 | 161.20 | 163.00 | 155.84 | 304,197 |
| 07 Feb 2024 | 162.60 | 163.98 | 160.60 | 161.60 | 154.51 | 418,878 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.