UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.76 -0.24 (-0.30%) GOLD FUTURES
2,310.20 -0.80 (-0.03%) DOW
38,033.52 +130.23 (+0.34%) Bitcoin GBP
47,210.77 +1,542.47 (+3.38%)
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:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 06 Feb 2024 | 163.40 | 166.00 | 161.80 | 164.40 | 157.18 | 508,406 |
| 05 Feb 2024 | 162.40 | 168.92 | 161.20 | 162.80 | 155.65 | 754,785 |
| 02 Feb 2024 | 165.00 | 174.80 | 162.20 | 163.00 | 155.84 | 815,967 |
| 01 Feb 2024 | 167.00 | 171.40 | 163.00 | 164.00 | 156.80 | 491,450 |
| 31 Jan 2024 | 167.80 | 168.13 | 164.40 | 166.20 | 158.90 | 546,283 |
| 30 Jan 2024 | 167.40 | 172.80 | 165.24 | 166.60 | 159.29 | 305,610 |
| 29 Jan 2024 | 169.40 | 172.80 | 166.00 | 167.00 | 159.67 | 294,929 |
| 26 Jan 2024 | 165.20 | 172.01 | 165.20 | 168.80 | 161.39 | 956,067 |
| 25 Jan 2024 | 170.00 | 174.60 | 166.40 | 167.60 | 160.24 | 303,570 |
| 24 Jan 2024 | 168.80 | 170.20 | 160.40 | 169.20 | 161.77 | 368,793 |
| 23 Jan 2024 | 163.20 | 171.44 | 160.20 | 166.80 | 159.48 | 1,475,552 |
| 22 Jan 2024 | 164.00 | 165.80 | 160.80 | 162.00 | 154.89 | 565,444 |
| 19 Jan 2024 | 162.00 | 167.20 | 162.00 | 165.00 | 157.76 | 963,420 |
| 18 Jan 2024 | 165.20 | 167.59 | 161.26 | 162.80 | 155.65 | 653,134 |
| 17 Jan 2024 | 163.00 | 169.80 | 162.40 | 164.00 | 156.80 | 412,406 |
| 16 Jan 2024 | 173.60 | 173.60 | 161.80 | 168.80 | 161.39 | 395,798 |
| 15 Jan 2024 | 172.20 | 173.80 | 165.00 | 165.00 | 157.76 | 1,954,309 |
| 12 Jan 2024 | 174.80 | 175.00 | 170.34 | 172.60 | 165.02 | 377,854 |
| 11 Jan 2024 | 175.20 | 179.20 | 169.80 | 171.00 | 163.49 | 402,585 |
| 10 Jan 2024 | 169.00 | 172.00 | 166.29 | 171.00 | 163.49 | 536,301 |
| 09 Jan 2024 | 180.00 | 172.60 | 171.20 | 172.00 | 164.45 | 594,339 |
| 08 Jan 2024 | 176.00 | 179.80 | 169.40 | 172.60 | 165.02 | 551,497 |
| 05 Jan 2024 | 170.40 | 180.00 | 170.40 | 173.00 | 165.40 | 396,407 |
| 04 Jan 2024 | 174.60 | 176.40 | 173.59 | 174.20 | 166.55 | 627,035 |
| 03 Jan 2024 | 181.80 | 186.20 | 167.00 | 176.00 | 168.27 | 306,501 |
| 02 Jan 2024 | 180.00 | 185.98 | 175.80 | 181.80 | 173.82 | 491,283 |
| 29 Dec 2023 | 182.60 | 188.60 | 179.80 | 180.80 | 172.86 | 373,559 |
| 28 Dec 2023 | 186.60 | 189.60 | 177.78 | 184.20 | 176.11 | 145,639 |
| 27 Dec 2023 | 189.60 | 189.60 | 177.78 | 185.40 | 177.26 | 818,794 |
| 22 Dec 2023 | 181.80 | 189.60 | 176.00 | 181.00 | 173.05 | 939,455 |
| 21 Dec 2023 | 183.00 | 189.60 | 179.80 | 181.60 | 173.63 | 207,258 |
| 20 Dec 2023 | 183.00 | 189.60 | 179.20 | 182.00 | 174.01 | 298,127 |
| 19 Dec 2023 | 179.20 | 186.80 | 176.00 | 181.00 | 173.05 | 172,462 |
| 18 Dec 2023 | 177.00 | 186.20 | 175.00 | 178.40 | 170.57 | 382,454 |
| 15 Dec 2023 | 175.00 | 180.20 | 171.00 | 176.40 | 168.66 | 479,220 |
| 14 Dec 2023 | 167.00 | 174.80 | 165.00 | 171.80 | 164.26 | 448,801 |
| 13 Dec 2023 | 163.00 | 170.20 | 160.20 | 163.60 | 156.42 | 345,509 |
| 12 Dec 2023 | 160.00 | 168.80 | 160.00 | 163.00 | 155.84 | 427,359 |
| 11 Dec 2023 | 172.60 | 172.60 | 161.00 | 163.60 | 156.42 | 377,899 |
| *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.