Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Central Asia Metals Historic Prices

 
     
Date Open High Low Close Volume
Apr 9, 2020 132.00 146.80 132.00 139.40 968,355
Apr 8, 2020 138.467 139.053 126.40 129.20 1,834,270
Apr 7, 2020 138.60 138.60 132.40 132.40 1,018,583
Apr 6, 2020 134.204 139.00 129.20 131.40 429,457
Apr 3, 2020 129.20 135.991 122.00 132.60 264,791
Apr 2, 2020 128.00 137.80 121.40 130.00 838,911
Apr 1, 2020 142.40 142.642 124.00 138.20 750,248
Mar 31, 2020 138.80 156.20 138.80 156.20 603,650
Mar 30, 2020 127.80 143.80 125.20 143.80 389,721
Mar 27, 2020 133.80 140.80 128.20 132.00 272,735
Mar 26, 2020 126.60 134.872 121.20 132.40 351,795
Mar 25, 2020 125.00 130.00 121.048 128.00 777,362
Mar 24, 2020 115.20 128.715 115.00 122.00 610,751
Mar 23, 2020 124.298 128.15 100.20 114.00 530,405
Mar 20, 2020 123.00 144.40 123.00 132.20 451,605
Mar 19, 2020 115.00 126.00 115.00 122.00 316,921
Mar 18, 2020 135.60 135.60 118.74 119.80 233,067
Mar 17, 2020 136.80 139.00 127.00 129.20 205,429
Mar 16, 2020 141.20 142.80 123.20 131.00 383,851
Mar 13, 2020 134.00 152.50 134.00 144.00 197,465
Mar 12, 2020 155.00 155.00 135.40 138.20 301,960
Mar 11, 2020 170.00 170.00 157.00 157.00 138,672
Mar 10, 2020 151.00 169.00 151.00 163.00 379,075
Mar 9, 2020 170.00 170.20 150.60 154.40 314,082
Mar 6, 2020 174.00 174.80 163.20 171.60 271,736
Mar 5, 2020 189.00 189.00 175.40 175.40 116,196
Mar 4, 2020 189.00 189.00 178.32 180.80 155,207
Mar 3, 2020 186.62 188.00 179.60 181.60 115,069
Mar 2, 2020 189.00 189.00 176.00 178.80 268,136
Feb 28, 2020 174.80 185.00 170.706 185.00 384,841
Feb 26, 2020 190.00 196.00 184.60 195.20 286,515
Feb 25, 2020 202.433 202.719 190.509 193.40 1,171,137
Feb 24, 2020 207.02 207.50 196.296 198.20 460,078
Feb 21, 2020 211.75 214.50 208.00 209.00 189,978
Feb 20, 2020 213.50 216.50 209.448 212.50 152,894
Feb 19, 2020 216.00 216.00 210.00 213.50 96,108
Feb 18, 2020 216.00 216.00 210.00 210.00 103,392
Feb 17, 2020 211.50 220.00 211.00 214.00 130,384
Feb 14, 2020 214.00 216.50 209.00 210.00 67,688
Feb 13, 2020 207.50 216.495 207.50 210.00 103,793
Feb 12, 2020 212.00 218.00 207.00 218.00 109,117
Feb 11, 2020 215.00 215.00 207.50 211.50 680,553
Feb 10, 2020 209.00 213.00 207.50 208.00 154,660
Feb 7, 2020 220.50 220.50 210.50 213.50 223,232
Feb 6, 2020 223.00 223.00 214.00 215.00 176,744
Feb 5, 2020 210.00 220.505 210.00 218.00 172,648
Feb 4, 2020 214.10 218.50 211.50 213.50 340,942
Feb 3, 2020 206.00 215.00 201.315 213.00 416,665
Jan 31, 2020 212.50 215.50 200.236 202.50 439,736
Jan 30, 2020 200.00 209.50 200.00 202.00 182,465
Showing 1 to 50 of 260