Market data

Select a section

Central Asia Metals

(CAML)
Sector: Precious Metals and Mining
168.80p
-0.80p -0.47
Last updated: 16:57:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 166.40p 172.80p 166.40p 168.80p 516,365
07/11/2024 171.00p 177.80p 169.60p 169.60p 771,323
06/11/2024 178.20p 182.44p 172.00p 173.20p 421,338
05/11/2024 177.40p 183.60p 175.40p 178.00p 180,674
04/11/2024 186.40p 186.40p 175.55p 177.80p 233,416
01/11/2024 179.00p 185.40p 175.34p 176.20p 171,554
31/10/2024 185.00p 185.40p 172.94p 176.00p 645,040
30/10/2024 177.00p 177.60p 173.00p 176.00p 297,771
29/10/2024 178.60p 186.60p 175.20p 176.00p 619,416
28/10/2024 187.20p 187.20p 177.20p 178.00p 362,407
25/10/2024 177.00p 180.00p 175.00p 180.00p 253,759
24/10/2024 179.00p 180.78p 176.20p 176.80p 319,393
23/10/2024 180.00p 183.32p 175.60p 176.80p 180,112
22/10/2024 180.00p 185.80p 177.20p 178.00p 199,299
21/10/2024 179.00p 184.20p 177.00p 177.00p 235,045
18/10/2024 188.80p 188.80p 179.57p 180.00p 235,875
17/10/2024 180.00p 182.60p 177.85p 180.00p 353,065
16/10/2024 176.60p 184.20p 176.60p 180.20p 938,142
15/10/2024 184.80p 191.80p 177.80p 177.80p 332,031
14/10/2024 187.40p 192.60p 184.00p 185.40p 183,017
11/10/2024 187.60p 192.00p 187.60p 187.60p 247,672
10/10/2024 185.00p 194.80p 185.00p 189.40p 142,514
09/10/2024 191.80p 197.60p 183.00p 191.00p 182,933
08/10/2024 198.20p 198.20p 188.20p 190.60p 239,544
07/10/2024 193.40p 195.80p 189.46p 195.80p 356,253
04/10/2024 194.20p 194.43p 190.00p 193.40p 232,840
03/10/2024 194.00p 196.40p 190.80p 190.80p 309,783
02/10/2024 196.00p 196.84p 190.00p 194.80p 254,387
01/10/2024 201.50p 202.00p 191.20p 195.60p 395,502
30/09/2024 195.60p 200.00p 193.87p 195.60p 301,792
27/09/2024 197.00p 199.20p 193.00p 196.20p 439,170
26/09/2024 197.00p 197.00p 187.83p 193.00p 966,893
25/09/2024 203.00p 203.50p 199.60p 201.00p 404,581
24/09/2024 196.00p 205.50p 196.00p 201.50p 538,552
23/09/2024 189.00p 200.00p 189.00p 196.00p 337,397
20/09/2024 195.60p 198.00p 188.20p 194.80p 311,177
19/09/2024 186.80p 197.80p 178.20p 197.00p 445,871
18/09/2024 185.00p 188.00p 184.00p 187.00p 264,620
17/09/2024 185.80p 190.00p 185.31p 187.40p 390,624
16/09/2024 187.40p 189.60p 179.80p 186.80p 312,245
13/09/2024 187.40p 188.80p 184.40p 184.60p 174,018
12/09/2024 181.00p 185.00p 177.00p 177.60p 913,892
11/09/2024 176.20p 182.60p 172.20p 173.40p 503,801
10/09/2024 173.20p 178.80p 168.00p 173.40p 776,767
09/09/2024 172.00p 180.40p 171.80p 174.20p 223,550
06/09/2024 180.60p 182.80p 172.60p 173.20p 262,456
05/09/2024 178.60p 182.80p 178.00p 180.60p 269,631
04/09/2024 179.00p 180.60p 175.00p 180.60p 516,588
03/09/2024 187.00p 196.20p 179.00p 179.60p 292,386
02/09/2024 187.60p 193.60p 184.20p 189.00p 175,901
30/08/2024 191.40p 193.16p 188.40p 189.00p 499,335
29/08/2024 189.00p 191.00p 186.80p 191.00p 240,159
28/08/2024 188.80p 194.00p 187.00p 187.80p 286,657
27/08/2024 199.00p 199.00p 191.40p 194.20p 307,730
26/08/2024 194.80p 195.00p 189.60p 190.20p 123,151
23/08/2024 194.80p 195.00p 189.60p 190.20p 123,151
22/08/2024 194.80p 195.00p 189.60p 190.20p 123,151
21/08/2024 200.00p 200.00p 192.60p 195.60p 213,770
20/08/2024 196.60p 197.20p 191.40p 192.00p 315,550
19/08/2024 194.40p 199.60p 192.68p 197.00p 129,657
16/08/2024 187.20p 197.40p 187.20p 190.20p 138,628
15/08/2024 196.00p 196.00p 186.10p 191.20p 271,322
14/08/2024 196.00p 196.00p 186.20p 186.60p 287,121
13/08/2024 188.40p 195.80p 186.60p 188.80p 121,344
12/08/2024 180.00p 189.20p 180.00p 189.20p 157,352
09/08/2024 187.40p 190.80p 176.40p 187.00p 126,146
08/08/2024 187.60p 190.00p 181.64p 187.20p 210,198
07/08/2024 186.00p 187.80p 183.80p 186.20p 305,936
06/08/2024 183.00p 189.80p 181.00p 186.20p 379,343
05/08/2024 185.00p 188.20p 178.80p 183.00p 556,544
02/08/2024 188.00p 197.40p 187.64p 189.20p 225,897
01/08/2024 196.40p 205.00p 191.80p 195.20p 159,348
31/07/2024 192.60p 197.80p 191.88p 197.80p 235,965
30/07/2024 191.80p 192.94p 189.80p 191.40p 169,065
29/07/2024 199.00p 200.00p 191.40p 191.80p 159,263
26/07/2024 194.40p 199.00p 191.00p 193.20p 178,033
25/07/2024 184.20p 193.40p 184.20p 193.20p 687,098
24/07/2024 188.00p 196.15p 188.00p 194.20p 134,796
23/07/2024 190.00p 198.00p 190.00p 194.00p 410,874
22/07/2024 194.00p 203.50p 194.00p 196.60p 151,436
19/07/2024 193.40p 202.50p 185.68p 196.60p 289,520
18/07/2024 195.00p 204.50p 192.60p 193.20p 196,935
17/07/2024 195.40p 205.00p 195.40p 197.20p 170,779
16/07/2024 196.00p 205.00p 195.00p 197.40p 427,284
15/07/2024 200.00p 201.50p 197.40p 197.60p 202,661
12/07/2024 204.00p 205.00p 198.20p 200.00p 149,455
11/07/2024 207.50p 215.00p 198.22p 203.50p 292,301
10/07/2024 208.00p 208.00p 200.00p 206.50p 200,149
09/07/2024 198.40p 201.00p 197.20p 200.00p 294,298
08/07/2024 202.50p 204.50p 196.40p 197.60p 353,774
05/07/2024 207.00p 207.00p 201.50p 202.50p 205,475
04/07/2024 207.50p 214.50p 204.61p 205.50p 183,562
03/07/2024 203.00p 209.00p 202.24p 209.00p 321,467
02/07/2024 201.50p 204.00p 199.06p 201.50p 145,819
01/07/2024 196.00p 204.50p 196.00p 202.50p 117,124
28/06/2024 201.00p 205.00p 199.00p 201.50p 229,403
27/06/2024 198.00p 203.50p 198.00p 201.50p 246,235
26/06/2024 201.00p 205.00p 200.00p 202.50p 145,346
25/06/2024 203.00p 212.50p 200.50p 200.50p 95,428
24/06/2024 209.00p 209.00p 200.50p 204.00p 319,242
21/06/2024 208.00p 209.50p 201.00p 201.00p 278,983
20/06/2024 198.00p 210.00p 198.00p 209.00p 191,740
19/06/2024 199.40p 210.00p 197.54p 200.00p 169,930
18/06/2024 206.00p 208.00p 197.20p 199.80p 395,513
17/06/2024 200.00p 201.00p 194.40p 198.00p 239,558
14/06/2024 201.00p 202.00p 194.00p 197.40p 297,604
13/06/2024 204.50p 204.50p 197.80p 201.00p 295,148
12/06/2024 202.50p 212.00p 201.50p 204.50p 334,135
11/06/2024 211.00p 211.00p 200.50p 201.50p 308,132
10/06/2024 210.50p 219.50p 206.85p 211.50p 157,164
07/06/2024 209.00p 225.00p 208.00p 209.00p 270,891
06/06/2024 214.50p 218.50p 210.50p 215.50p 267,191
05/06/2024 208.50p 214.00p 201.50p 209.50p 285,100
04/06/2024 230.00p 230.00p 208.00p 210.50p 594,395
03/06/2024 216.50p 225.00p 216.50p 219.50p 355,523
31/05/2024 219.50p 224.50p 217.00p 223.00p 633,599
30/05/2024 229.50p 229.50p 217.50p 219.50p 164,375
29/05/2024 229.00p 231.00p 218.00p 219.50p 366,990
28/05/2024 220.00p 225.50p 217.50p 222.50p 221,768
27/05/2024 218.00p 223.50p 217.50p 221.00p 250,318
24/05/2024 218.00p 223.50p 217.50p 221.00p 250,318
23/05/2024 222.50p 230.50p 218.00p 219.50p 404,299
22/05/2024 229.50p 231.00p 218.00p 221.50p 433,557
21/05/2024 228.00p 230.00p 224.50p 229.50p 640,221
20/05/2024 232.00p 235.00p 221.00p 228.50p 814,331
17/05/2024 230.00p 233.00p 219.00p 226.00p 497,189
16/05/2024 222.00p 223.50p 220.00p 220.00p 249,375
15/05/2024 220.00p 228.50p 220.00p 222.00p 1,346,560
14/05/2024 218.50p 221.50p 218.00p 221.50p 181,784
13/05/2024 231.00p 231.00p 217.50p 218.50p 236,615
10/05/2024 219.50p 229.50p 216.00p 220.50p 535,914

Market data

Select a section