Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Central Asia Metals plc (CAML.L)

Compare
151.54
+1.74
+(1.16%)
As of 8:33:31 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025149.00156.40149.00151.54151.543,663
Mar 11, 2025151.00154.00148.80149.80149.80320,151
Mar 10, 2025154.20160.00150.20150.80150.80371,669
Mar 7, 2025160.60160.60152.20153.80153.80249,598
Mar 6, 2025152.00158.20152.00154.20154.20465,050
Mar 5, 2025147.80154.40147.80152.60152.60597,394
Mar 4, 2025150.20153.80147.40148.80148.80517,571
Mar 3, 2025155.20159.40152.80153.20153.20357,347
Feb 28, 2025155.40157.60153.40153.60153.60309,949
Feb 27, 2025161.00161.00156.00156.80156.80481,512
Feb 26, 2025157.80162.60157.00158.80158.80456,997
Feb 25, 2025160.80161.40154.20155.00155.00365,423
Feb 24, 2025157.80159.00154.60156.60156.60309,360
Feb 21, 2025158.60161.40156.40158.00158.00120,393
Feb 20, 2025157.20162.40156.00157.60157.60450,539
Feb 19, 2025158.60160.60155.00155.60155.60613,505
Feb 18, 2025162.00165.80158.00158.60158.60362,285
Feb 17, 2025155.00161.46154.20161.00161.00227,121
Feb 14, 2025158.00162.80158.00159.40159.40458,277
Feb 13, 2025155.00162.00155.00157.80157.80382,584
Feb 12, 2025157.00157.80154.20156.20156.20499,118
Feb 11, 2025162.00162.00153.20156.20156.20794,643
Feb 10, 2025159.00165.40158.00162.00162.00398,869
Feb 7, 2025158.00164.00157.14159.00159.00400,862
Feb 6, 2025153.20160.00151.40157.60157.60531,615
Feb 5, 2025150.00154.40150.00152.20152.20359,802
Feb 4, 2025150.00152.80147.71150.60150.60540,005
Feb 3, 2025148.80149.40146.40148.00148.00598,087
Jan 31, 2025152.60152.80149.60150.60150.60288,881
Jan 30, 2025148.00153.60148.00152.60152.60570,483
Jan 29, 2025151.20156.80148.00151.20151.20263,080
Jan 28, 2025152.00154.60151.00151.20151.20251,768
Jan 27, 2025153.40160.80150.20152.80152.80339,153
Jan 24, 2025150.00156.80150.00152.00152.00529,626
Jan 23, 2025151.20154.00149.60149.60149.60730,503
Jan 22, 2025154.00160.00152.00152.60152.60404,346
Jan 21, 2025154.40161.60154.40156.20156.20265,361
Jan 20, 2025154.00162.60154.00157.20157.20476,862
Jan 17, 2025156.60160.80156.60158.80158.80405,741
Jan 16, 2025157.00160.20155.20156.80156.80258,183
Jan 15, 2025153.40162.80152.98157.40157.40542,980
Jan 14, 2025158.00160.00152.20152.20152.20355,372
Jan 13, 2025155.80161.60154.02156.40156.40412,003
Jan 10, 2025158.80161.40155.00155.00155.00407,343
Jan 9, 2025155.80162.40154.00159.00159.00394,569
Jan 8, 2025165.00167.80152.80155.40155.40362,109
Jan 7, 2025164.60164.60159.60160.80160.80264,734
Jan 6, 2025160.00163.00157.20161.20161.20229,800
Jan 3, 2025158.40160.20154.80159.00159.00186,739
Jan 2, 2025153.60160.80153.60158.60158.60234,387
Dec 31, 2024153.00158.00152.52157.00157.00143,281
Dec 30, 2024154.80154.80151.40153.00153.00160,076
Dec 27, 2024156.00156.20154.40155.60155.60199,020
Dec 24, 2024155.20157.05153.20156.00156.0067,132
Dec 23, 2024155.20156.80152.00155.60155.60272,349
Dec 20, 2024150.00156.80150.00155.20155.20521,458
Dec 19, 2024155.80156.00149.00151.40151.40926,992
Dec 18, 2024156.20163.60156.20157.20157.20303,852
Dec 17, 2024158.00158.58156.40158.00158.00416,695
Dec 16, 2024161.20161.60158.80159.00159.00371,708
Dec 13, 2024162.60164.20159.40161.20161.20530,319
Dec 12, 2024165.00169.40162.80162.80162.80455,024
Dec 11, 2024162.80168.00162.80168.00168.00346,154
Dec 10, 2024169.00169.00163.00165.20165.20365,418
Dec 9, 2024162.80171.12162.80170.00170.00465,958
Dec 6, 2024170.00172.20163.20168.80168.80865,339
Dec 5, 2024168.20170.00164.00169.20169.20286,438
Dec 4, 2024167.00170.29164.40169.60169.60533,066
Dec 3, 2024167.40167.40164.20166.80166.80596,873
Dec 2, 2024167.40167.40162.20164.40164.40608,631
Nov 29, 2024162.60166.80161.80162.40162.40199,010
Nov 28, 2024164.40167.20161.60162.20162.20345,887
Nov 27, 2024165.20165.60163.00163.00163.00828,515
Nov 26, 2024159.20165.00159.20163.00163.00668,201
Nov 25, 2024161.00165.00158.60159.80159.807,356,127
Nov 22, 2024160.60161.00156.00160.00160.00699,375
Nov 21, 2024162.00162.00157.00158.80158.80465,997
Nov 20, 2024163.60163.60159.00159.20159.20704,175
Nov 19, 2024161.60162.80157.80161.60161.60699,822
Nov 18, 2024158.00163.20157.80160.80160.80649,968
Nov 15, 2024157.20163.40156.00160.00160.001,316,326
Nov 14, 2024160.20164.20155.60158.00158.00798,890
Nov 13, 2024162.40164.60160.00160.00160.00461,884
Nov 12, 2024167.00167.00161.80162.80162.80520,240
Nov 11, 2024170.40172.80165.20166.60166.60291,983
Nov 8, 2024166.40172.80166.40168.80168.80516,364
Nov 7, 2024171.00177.80169.60169.60169.60771,323
Nov 6, 2024178.20182.44172.00173.20173.20421,338
Nov 5, 2024177.40183.60175.40178.00178.00180,673
Nov 4, 2024186.40186.40175.54177.80177.80233,415
Nov 1, 2024179.00185.40175.34176.20176.20171,553
Oct 31, 2024185.00185.40172.94176.00176.00645,040
Oct 30, 2024177.00177.60173.00176.80176.80297,771
Oct 29, 2024178.60186.60175.20176.00176.00619,415
Oct 28, 2024187.20187.20177.20178.00178.00362,407
Oct 25, 2024177.00180.00175.00180.00180.00253,758
Oct 24, 2024179.00180.78176.20176.80176.80306,273
Oct 23, 2024180.00183.32175.60176.80176.80180,112
Oct 22, 2024180.00185.80177.20178.00178.00199,298
Oct 21, 2024179.00184.20177.00177.00177.00235,045
Oct 18, 2024188.80188.80179.57180.00180.00235,875
Oct 17, 2024180.00182.60177.85180.00180.00388,910
Oct 16, 2024176.60184.20176.60180.20180.20938,141
Oct 15, 2024184.80191.80177.80177.80177.80332,031
Oct 14, 2024187.40192.60184.00185.40185.40183,015
Oct 11, 2024187.60192.00187.60187.60187.60247,671
Oct 10, 2024185.00194.80185.00189.40189.40142,513
Oct 9, 2024191.80197.60183.00191.00191.00182,932
Oct 8, 2024198.20198.20188.20190.60190.60239,544
Oct 7, 2024193.40195.80189.46195.80195.80356,253
Oct 4, 2024194.20194.43190.00193.40193.40232,840
Oct 3, 2024194.00196.40190.80190.80190.80309,783
Oct 2, 2024196.00196.84190.00194.80194.80254,387
Oct 1, 2024201.50202.00191.20195.60195.60395,501
Sep 30, 2024195.60200.00193.87195.60195.60301,792
Sep 27, 2024197.00199.20193.00196.20196.20439,169
Sep 26, 2024 9.00 Dividend
Sep 26, 2024197.00197.00187.83193.00193.00966,893
Sep 25, 2024203.00203.50199.60201.00200.91639,225
Sep 24, 2024196.00205.50196.00201.50201.41538,552
Sep 23, 2024189.00200.00189.00196.00195.91337,397
Sep 20, 2024195.60198.00188.20194.80194.71311,176
Sep 19, 2024186.80197.80178.20197.00196.91445,870
Sep 18, 2024185.00188.00184.00187.00186.92264,619
Sep 17, 2024185.80190.00185.31187.40187.32390,624
Sep 16, 2024187.40189.60179.80186.80186.72312,246
Sep 13, 2024187.40188.80184.40188.00187.92174,017
Sep 12, 2024181.00185.00177.00184.60184.52913,893
Sep 11, 2024176.20182.60172.20177.60177.52503,800
Sep 10, 2024173.20178.80168.00173.40173.32776,767
Sep 9, 2024172.00180.40171.80174.20174.12223,549
Sep 6, 2024180.60182.80172.60173.20173.12262,457
Sep 5, 2024178.60182.80178.00180.60180.52269,631
Sep 4, 2024179.00180.60175.00180.60180.52516,587
Sep 3, 2024187.00196.20179.00179.60179.52292,386
Sep 2, 2024187.60193.60184.20188.60188.52175,900
Aug 30, 2024191.40193.16188.40189.00188.92499,334
Aug 29, 2024189.00191.00186.80191.00190.91240,159
Aug 28, 2024188.80194.00187.00187.80187.72286,657
Aug 27, 2024199.00199.00191.40194.20194.11307,731
Aug 23, 2024189.80192.86189.20192.60192.51358,932
Aug 22, 2024194.80195.00189.60190.20190.11123,151
Aug 21, 2024200.00200.00192.60195.60195.51213,768
Aug 20, 2024196.60197.20191.40192.00191.91315,550
Aug 19, 2024194.40199.60192.68197.00196.91129,657
Aug 16, 2024187.20197.40187.20190.20190.11138,627
Aug 15, 2024196.00196.00186.10191.20191.11271,323
Aug 14, 2024196.00196.00186.20186.60186.52287,121
Aug 13, 2024188.40195.80186.60188.80188.72121,343
Aug 12, 2024180.00189.20180.00189.20189.12157,352
Aug 9, 2024187.40190.80176.40187.00186.92126,145
Aug 8, 2024187.60190.00181.64187.20187.12210,198
Aug 7, 2024186.00187.80183.80186.20186.12305,936
Aug 6, 2024183.00189.80181.00186.20186.12379,342
Aug 5, 2024185.00188.20178.80183.00182.92556,543
Aug 2, 2024188.00197.40187.64189.20189.12225,896
Aug 1, 2024196.40205.00191.80195.20195.11159,347
Jul 31, 2024192.60197.80191.88197.80197.71235,965
Jul 30, 2024191.80192.94189.80191.40191.31169,064
Jul 29, 2024199.00200.00191.40191.80191.71159,262
Jul 26, 2024194.40199.00191.00199.00198.91178,032
Jul 25, 2024184.20193.40184.20193.20193.11687,097
Jul 24, 2024188.00196.15188.00194.20194.11134,795
Jul 23, 2024190.00198.00190.00194.00193.91410,873
Jul 22, 2024194.00203.50194.00196.60196.51151,435
Jul 19, 2024193.40202.50185.68196.60196.51289,519
Jul 18, 2024195.00204.50192.60193.20193.11196,935
Jul 17, 2024195.40205.00195.40197.20197.11170,779
Jul 16, 2024196.00205.00195.00197.40197.31427,284
Jul 15, 2024200.00201.50197.40197.60197.51202,662
Jul 12, 2024204.00205.00198.20200.00199.91149,455
Jul 11, 2024207.50215.00198.23203.50203.41292,301
Jul 10, 2024208.00208.00200.00206.50206.41200,148
Jul 9, 2024198.40201.00197.20200.00199.91294,297
Jul 8, 2024202.50204.50196.40197.60197.51353,773
Jul 5, 2024207.00207.00201.50202.50202.41205,474
Jul 4, 2024207.50214.50204.61205.50205.41183,562
Jul 3, 2024203.00209.00202.24209.00208.91321,467
Jul 2, 2024201.50204.00199.07201.50201.41145,819
Jul 1, 2024196.00204.50196.00202.50202.41117,124
Jun 28, 2024201.00205.00199.00201.50201.41229,404
Jun 27, 2024198.00203.50198.00201.50201.41246,235
Jun 26, 2024201.00205.00200.00202.50202.41145,345
Jun 25, 2024203.00212.50200.50200.50200.4195,428
Jun 24, 2024209.00209.00200.50204.00203.91319,242
Jun 21, 2024208.00209.50201.00201.00200.91278,983
Jun 20, 2024198.00210.00198.00209.00208.91191,740
Jun 19, 2024199.40210.00197.54200.00199.91169,930
Jun 18, 2024206.00208.00197.20199.80199.71395,513
Jun 17, 2024200.00201.00194.40198.00197.91239,558
Jun 14, 2024201.00202.00194.00197.40197.31297,603
Jun 13, 2024204.50204.50197.80201.00200.91295,147
Jun 12, 2024202.50212.00201.50204.50204.41334,134
Jun 11, 2024211.00211.00200.50201.50201.41308,131
Jun 10, 2024210.50219.50206.85211.50211.41157,164
Jun 7, 2024209.00225.00208.00209.00208.91270,890
Jun 6, 2024214.50218.50210.50215.50215.40267,192
Jun 5, 2024208.50214.00201.50209.50209.41285,100
Jun 4, 2024230.00230.00208.00210.50210.41594,394
Jun 3, 2024216.50225.00216.50219.50219.40355,522
May 31, 2024219.50224.50217.00223.00222.90633,599
May 30, 2024229.50229.50217.50219.50219.40164,374
May 29, 2024229.00231.00218.00219.50219.40366,990
May 28, 2024220.00225.50217.50222.50222.40221,768
May 24, 2024218.00223.50217.50221.00220.90250,318
May 23, 2024222.50230.50218.00219.50219.40404,299
May 22, 2024229.50231.00218.00221.50221.40433,556
May 21, 2024228.00230.00224.50229.50229.40640,221
May 20, 2024232.00235.00221.00228.50228.40814,330
May 17, 2024230.00233.00219.00226.00225.90497,188
May 16, 2024222.00223.50220.00220.00219.90249,374
May 15, 2024220.00228.50220.00222.00221.901,346,559
May 14, 2024218.50221.50218.00221.50221.40181,783
May 13, 2024231.00231.00217.50218.50218.40236,614
May 10, 2024219.50229.50216.00220.50220.40535,914
May 9, 2024219.00219.50215.00219.00218.90211,150
May 8, 2024221.00221.00214.00214.50214.40671,300
May 7, 2024215.50219.50214.00219.50219.40837,179
May 3, 2024214.00214.00205.00212.00211.91219,274
May 2, 2024213.00214.00210.00211.00210.91259,351
May 1, 2024210.50214.00205.00211.00210.91254,775
Apr 30, 2024214.00214.00208.16210.50210.41866,486
Apr 29, 2024200.00212.50198.51212.50212.40541,031
Apr 26, 2024205.00207.00198.00205.00204.911,071,159
Apr 25, 2024 9.00 Dividend
Apr 25, 2024214.00214.00195.80198.00197.91965,150
Apr 24, 2024203.00206.01191.40205.00204.82469,937
Apr 23, 2024213.50213.50198.80202.00201.82891,936
Apr 22, 2024205.00209.50203.50204.50204.32750,390
Apr 19, 2024205.00213.50204.50207.50207.32811,299
Apr 18, 2024212.50214.50205.50208.50208.32608,304
Apr 17, 2024210.00218.00204.87211.50211.31432,375
Apr 16, 2024219.00219.00205.00206.50206.32598,065
Apr 15, 2024217.50217.50210.00210.00209.81329,005
Apr 12, 2024216.00218.50207.50217.50217.311,393,810
Apr 11, 2024215.00215.50207.50207.50207.32501,864
Apr 10, 2024206.50215.50205.50213.50213.311,589,296
Apr 9, 2024205.00207.00196.65204.50204.32969,350
Apr 8, 2024203.00212.50201.50203.00202.821,588,034
Apr 5, 2024205.00209.50202.50203.00202.82926,925
Apr 4, 2024205.50208.00205.50206.00205.82690,458
Apr 3, 2024208.00209.02200.10204.00203.821,959,479
Apr 2, 2024208.00208.00197.80206.50206.32891,532
Mar 28, 2024190.00200.50190.00197.60197.42561,237
Mar 27, 2024189.60196.40182.60194.80194.63325,764
Mar 26, 2024186.00191.80184.60189.20189.03430,213
Mar 25, 2024192.00194.80179.00186.00185.84640,866
Mar 22, 2024189.20193.00179.40191.20191.03676,257
Mar 21, 2024183.00190.29182.20185.80185.64444,686
Mar 20, 2024179.80184.80173.60182.00181.84229,033
Mar 19, 2024179.40184.20179.20180.20180.04517,923
Mar 18, 2024179.60186.40175.20181.40181.24681,434
Mar 15, 2024172.00180.89169.03179.00178.84814,542
Mar 14, 2024167.40174.40165.40169.00168.85643,162
Mar 13, 2024164.80169.20159.80166.40166.25498,921
Mar 12, 2024161.00164.00159.80161.80161.66302,037

Related Tickers

ATYM.L Atalaya Mining Copper, S.A.
360.00
+0.84%
 
KGHA.F KGHM Polska Miedz S.A.
30.08
-2.43%
 
III.TO Imperial Metals Corporation
2.3500
+4.44%
 
ANTO.L Antofagasta plc
1,778.50
+1.66%
 
TGB Taseko Mines Limited
2.0600
+5.64%
 
SCCO Southern Copper Corporation
88.86
+0.45%
 
FCX Freeport-McMoRan Inc.
35.88
+4.00%