Central Asia Metals Plc CAML
LSE · United Kingdom · Non-Energy Minerals
GBp 154.80-2.80 (-1.78%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 154.80 | -1.78% | GBp 153.00 | GBp 157.00 | GBp 153.00 | 615.80K |
| 2026-09-30 | GBp 157.60 | +1.03% | GBp 156.00 | GBp 159.08 | GBp 153.20 | 980.01K |
| 2026-09-29 | GBp 156.00 | +0.91% | GBp 154.60 | GBp 158.40 | GBp 154.00 | 1.19M |
| 2026-09-28 | GBp 154.60 | -2.77% | GBp 158.00 | GBp 158.00 | GBp 153.00 | 1.74M |
| 2026-09-25 | GBp 159.00 | +0.25% | GBp 160.00 | GBp 163.60 | GBp 157.60 | 668.70K |
| 2026-09-24 | GBp 158.60 | -5.48% | GBp 160.00 | GBp 161.80 | GBp 157.20 | 1.34M |
| 2026-09-23 | GBp 167.80 | -1.53% | GBp 170.00 | GBp 172.00 | GBp 164.20 | 1.78M |
| 2026-09-22 | GBp 170.40 | +1.31% | GBp 169.00 | GBp 170.72 | GBp 167.20 | 994.59K |
| 2026-09-21 | GBp 168.20 | +1.08% | GBp 165.00 | GBp 172.10 | GBp 165.00 | 1.11M |
| 2026-09-18 | GBp 166.40 | 0.00% | GBp 163.60 | GBp 171.00 | GBp 163.60 | 1.41M |
| 2026-09-17 | GBp 166.40 | +1.71% | GBp 163.60 | GBp 166.40 | GBp 161.60 | 1.08M |
| 2026-09-16 | GBp 163.60 | +2.00% | GBp 160.20 | GBp 163.77 | GBp 160.20 | 979.64K |
| 2026-09-15 | GBp 160.40 | -3.02% | GBp 165.00 | GBp 165.00 | GBp 159.80 | 715.27K |
| 2026-09-14 | GBp 165.40 | -2.36% | GBp 169.40 | GBp 169.40 | GBp 163.40 | 1.12M |
| 2026-09-11 | GBp 169.40 | -1.05% | GBp 169.00 | GBp 171.36 | GBp 162.40 | 1.44M |
| 2026-09-10 | GBp 171.20 | -3.82% | GBp 178.20 | GBp 181.00 | GBp 171.20 | 1.07M |
| 2026-09-09 | GBp 178.00 | -0.78% | GBp 179.80 | GBp 181.20 | GBp 177.20 | 1.15M |
| 2026-09-08 | GBp 179.40 | +3.10% | GBp 173.40 | GBp 181.60 | GBp 172.20 | 1.23M |
| 2026-09-07 | GBp 174.00 | -2.25% | GBp 170.20 | GBp 177.80 | GBp 170.20 | 1.04M |
| 2026-09-04 | GBp 178.00 | +0.11% | GBp 177.00 | GBp 179.80 | GBp 174.20 | 979.09K |
| 2026-09-03 | GBp 177.80 | +1.60% | GBp 175.60 | GBp 177.80 | GBp 172.20 | 1.67M |
| 2026-09-02 | GBp 175.00 | +0.57% | GBp 172.20 | GBp 178.14 | GBp 169.20 | 1.80M |
| 2026-09-01 | GBp 174.00 | -2.25% | GBp 177.80 | GBp 179.00 | GBp 172.04 | 1.59M |
| 2026-08-28 | GBp 178.00 | +2.06% | GBp 176.00 | GBp 181.38 | GBp 175.00 | 2.49M |
| 2026-08-27 | GBp 174.40 | -4.07% | GBp 177.60 | GBp 178.60 | GBp 171.56 | 3.77M |
| 2026-08-26 | GBp 181.80 | +8.47% | GBp 168.80 | GBp 185.20 | GBp 168.20 | 4.82M |
| 2026-08-25 | GBp 167.60 | +6.21% | GBp 152.00 | GBp 172.40 | GBp 152.00 | 2.59M |
| 2026-08-24 | GBp 157.80 | +1.15% | GBp 150.60 | GBp 160.00 | GBp 150.00 | 1.23M |
| 2026-08-21 | GBp 156.00 | +3.86% | GBp 150.00 | GBp 156.40 | GBp 150.00 | 1.49M |
| 2026-08-20 | GBp 150.20 | +0.54% | GBp 152.60 | GBp 152.60 | GBp 147.60 | 569.26K |
| 2026-08-19 | GBp 149.40 | +1.08% | GBp 147.80 | GBp 150.20 | GBp 146.40 | 821.94K |
| 2026-08-18 | GBp 147.80 | -0.81% | GBp 149.00 | GBp 151.20 | GBp 146.40 | 633.61K |
| 2026-08-17 | GBp 149.00 | +2.62% | GBp 142.00 | GBp 150.00 | GBp 142.00 | 1.09M |
| 2026-08-14 | GBp 145.20 | -0.55% | GBp 147.00 | GBp 152.60 | GBp 142.35 | 921.35K |
| 2026-08-13 | GBp 146.00 | -3.31% | GBp 156.60 | GBp 156.60 | GBp 145.17 | 1.23M |
| 2026-08-12 | GBp 151.00 | -1.31% | GBp 152.60 | GBp 156.60 | GBp 151.00 | 823.98K |
| 2026-08-11 | GBp 153.00 | +0.66% | GBp 152.00 | GBp 154.60 | GBp 151.40 | 682.29K |
| 2026-08-10 | GBp 152.00 | -1.68% | GBp 155.60 | GBp 156.60 | GBp 151.60 | 563.91K |
| 2026-08-07 | GBp 154.60 | +1.58% | GBp 150.00 | GBp 154.80 | GBp 150.00 | 799.27K |
| 2026-08-06 | GBp 152.20 | +1.87% | GBp 148.00 | GBp 153.20 | GBp 144.00 | 855.13K |
| 2026-08-05 | GBp 149.40 | +0.95% | GBp 148.00 | GBp 150.80 | GBp 148.00 | 809.86K |
| 2026-08-04 | GBp 148.00 | +0.95% | GBp 145.00 | GBp 149.26 | GBp 145.00 | 849.46K |
| 2026-08-03 | GBp 146.60 | -0.54% | GBp 150.00 | GBp 153.00 | GBp 145.20 | 716.63K |
| 2026-07-31 | GBp 147.40 | -0.54% | GBp 146.00 | GBp 151.20 | GBp 146.00 | 465.47K |
| 2026-07-30 | GBp 148.20 | +0.82% | GBp 148.80 | GBp 149.60 | GBp 146.00 | 549.80K |
| 2026-07-29 | GBp 147.00 | -0.54% | GBp 148.20 | GBp 151.20 | GBp 146.60 | 538.62K |
| 2026-07-28 | GBp 147.80 | -0.14% | GBp 148.00 | GBp 152.00 | GBp 146.40 | 509.37K |
| 2026-07-27 | GBp 148.00 | +0.27% | GBp 150.40 | GBp 152.01 | GBp 148.00 | 641.55K |
| 2026-07-24 | GBp 147.60 | +2.07% | GBp 143.00 | GBp 150.00 | GBp 141.20 | 765.54K |
| 2026-07-23 | GBp 144.60 | -1.77% | GBp 147.40 | GBp 148.40 | GBp 144.60 | 508.98K |
| 2026-07-22 | GBp 147.20 | +2.79% | GBp 142.20 | GBp 147.60 | GBp 142.20 | 850.75K |
| 2026-07-21 | GBp 143.20 | +1.85% | GBp 141.00 | GBp 144.80 | GBp 140.20 | 726.65K |
| 2026-07-20 | GBp 140.60 | +1.59% | GBp 139.00 | GBp 142.20 | GBp 138.40 | 555.07K |
| 2026-07-17 | GBp 138.40 | +0.29% | GBp 137.00 | GBp 138.40 | GBp 135.20 | 762.14K |
| 2026-07-16 | GBp 138.00 | +0.58% | GBp 137.80 | GBp 139.20 | GBp 136.20 | 709.93K |
| 2026-07-15 | GBp 137.20 | +0.59% | GBp 140.00 | GBp 140.00 | GBp 134.20 | 443.99K |
| 2026-07-14 | GBp 136.40 | -0.44% | GBp 130.20 | GBp 137.00 | GBp 130.20 | 950.22K |
| 2026-07-13 | GBp 137.00 | -0.44% | GBp 136.20 | GBp 139.20 | GBp 136.20 | 848.59K |
| 2026-07-10 | GBp 137.60 | +1.03% | GBp 135.00 | GBp 139.00 | GBp 134.00 | 762.47K |
| 2026-07-09 | GBp 136.20 | +5.09% | GBp 128.20 | GBp 139.00 | GBp 128.20 | 1.25M |
| 2026-07-08 | GBp 129.60 | +0.31% | GBp 130.60 | GBp 136.80 | GBp 129.20 | 2.41M |
| 2026-07-07 | GBp 129.20 | -1.22% | GBp 132.00 | GBp 132.00 | GBp 128.60 | 1.08M |
| 2026-07-06 | GBp 130.80 | -0.15% | GBp 126.20 | GBp 132.00 | GBp 126.20 | 705.98K |
| 2026-07-03 | GBp 131.00 | +0.31% | GBp 135.60 | GBp 135.60 | GBp 129.80 | 435.98K |
| 2026-07-02 | GBp 130.60 | -1.51% | GBp 131.00 | GBp 134.00 | GBp 129.80 | 355.33K |
| 2026-07-01 | GBp 132.60 | +0.15% | GBp 135.60 | GBp 138.00 | GBp 130.59 | 782.81K |
| 2026-06-30 | GBp 132.40 | +1.22% | GBp 131.20 | GBp 134.29 | GBp 131.20 | 799.14K |
| 2026-06-29 | GBp 130.80 | +0.62% | GBp 132.00 | GBp 136.20 | GBp 130.00 | 1.23M |
| 2026-06-26 | GBp 130.00 | +2.20% | GBp 127.20 | GBp 130.60 | GBp 126.00 | 722.63K |
| 2026-06-25 | GBp 127.20 | -0.31% | GBp 127.00 | GBp 128.36 | GBp 125.48 | 1.01M |
| 2026-06-24 | GBp 127.60 | -1.54% | GBp 129.00 | GBp 131.00 | GBp 125.27 | 1.10M |
| 2026-06-23 | GBp 129.60 | -1.82% | GBp 130.00 | GBp 130.40 | GBp 127.20 | 1.63M |
| 2026-06-22 | GBp 132.00 | -1.20% | GBp 130.20 | GBp 133.60 | GBp 130.20 | 569.01K |
| 2026-06-19 | GBp 133.60 | +1.21% | GBp 131.60 | GBp 134.51 | GBp 130.20 | 1.07M |
| 2026-06-18 | GBp 132.00 | -2.37% | GBp 134.60 | GBp 138.00 | GBp 131.40 | 1.54M |
| 2026-06-17 | GBp 135.20 | -4.52% | GBp 139.60 | GBp 142.80 | GBp 133.91 | 1.11M |
| 2026-06-16 | GBp 141.60 | +1.14% | GBp 138.80 | GBp 142.40 | GBp 137.60 | 1.09M |
| 2026-06-15 | GBp 140.00 | +2.79% | GBp 136.00 | GBp 140.54 | GBp 135.00 | 903.63K |
| 2026-06-12 | GBp 136.20 | +1.95% | GBp 133.60 | GBp 138.20 | GBp 133.40 | 1.34M |
| 2026-06-11 | GBp 133.60 | -1.47% | GBp 135.60 | GBp 136.89 | GBp 130.00 | 1.33M |
| 2026-06-10 | GBp 135.60 | +3.35% | GBp 133.40 | GBp 137.88 | GBp 131.60 | 2.49M |
| 2026-06-09 | GBp 131.20 | -2.96% | GBp 134.00 | GBp 134.20 | GBp 128.60 | 2.19M |
| 2026-06-08 | GBp 135.20 | +1.81% | GBp 132.00 | GBp 136.40 | GBp 130.00 | 1.31M |
| 2026-06-05 | GBp 132.80 | -4.46% | GBp 141.60 | GBp 144.40 | GBp 132.00 | 2.14M |
| 2026-06-04 | GBp 139.00 | -6.46% | GBp 145.00 | GBp 145.80 | GBp 138.40 | 3.23M |
| 2026-06-03 | GBp 148.60 | -3.51% | GBp 153.40 | GBp 153.80 | GBp 147.40 | 2.04M |
| 2026-06-02 | GBp 154.00 | -1.28% | GBp 154.00 | GBp 159.40 | GBp 151.20 | 3.27M |
| 2026-06-01 | GBp 156.00 | +0.39% | GBp 154.00 | GBp 159.98 | GBp 153.00 | 1.47M |
| 2026-05-29 | GBp 155.40 | -0.26% | GBp 155.60 | GBp 159.80 | GBp 155.00 | 953.89K |
| 2026-05-28 | GBp 155.80 | +0.65% | GBp 153.60 | GBp 157.00 | GBp 152.00 | 678.89K |