Central Asia Metals Plc CAML
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 154,80-2,80 (-%1,78)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |