Central Asia Metals Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	189.40	189.40	179.80	180.20	130.46	473,024
2023-06-29	179.60	189.60	176.00	179.00	129.59	364,971
2023-06-28	181.80	188.80	177.72	179.20	129.73	304,056
2023-06-27	181.80	189.80	177.79	179.60	130.02	446,220
2023-06-26	179.00	180.80	169.18	179.00	129.59	507,297
2023-06-23	180.00	186.56	179.00	179.80	130.17	402,974
2023-06-22	183.60	194.20	181.02	183.40	132.77	466,791
2023-06-21	185.40	190.20	183.20	184.20	133.35	682,004
2023-06-20	196.00	196.76	189.80	190.00	137.55	424,747
2023-06-19	205.00	205.00	191.65	193.60	140.16	288,411
2023-06-16	200.00	209.50	193.83	195.00	141.17	518,975
2023-06-15	197.80	204.71	193.78	197.20	142.76	324,813
2023-06-14	210.00	210.00	198.80	199.40	144.36	425,887
2023-06-13	195.80	202.00	195.80	200.50	145.15	404,014
2023-06-12	199.00	209.50	195.20	196.00	141.90	555,951
2023-06-09	195.00	208.50	195.00	200.50	145.15	441,834
2023-06-08	205.00	209.50	196.20	201.00	145.52	415,401
2023-06-07	204.00	204.00	191.20	199.60	144.50	602,615
2023-06-06	203.00	203.00	191.60	193.00	139.72	417,333
2023-06-05	186.80	202.50	186.80	194.00	140.45	467,378
2023-06-02	194.40	201.00	188.80	193.80	140.30	335,541
2023-06-01	185.60	191.44	185.60	186.20	134.80	822,688
2023-05-31	181.40	190.00	181.40	185.60	134.37	523,486
2023-05-30	195.80	195.80	187.60	190.40	137.84	889,065
2023-05-26	194.00	199.60	194.00	195.60	141.61	604,113
2023-05-25	195.60	199.24	192.60	195.40	141.46	650,526
2023-05-24	198.80	200.50	193.54	196.00	141.90	362,713
2023-05-23	199.60	203.28	197.74	200.50	145.15	337,951
2023-05-22	190.80	202.50	190.20	200.00	144.79	668,113
2023-05-19	202.00	204.45	199.60	200.00	144.79	440,932
2023-05-18	202.00	207.50	195.60	202.00	146.24	389,023
2023-05-17	202.50	204.50	200.00	204.00	147.69	373,205
2023-05-16	209.00	209.00	202.00	203.00	146.96	363,727
2023-05-15	203.00	206.00	201.00	203.00	146.96	457,534
2023-05-12	200.00	204.50	199.40	204.00	147.69	341,071
2023-05-11	205.00	208.50	199.80	202.50	146.60	700,999
2023-05-10	207.00	209.50	203.00	206.00	149.14	513,642
2023-05-09	211.50	211.50	200.50	209.00	151.31	1,007,493
2023-05-05	201.50	209.00	190.60	202.00	146.24	1,143,029
2023-05-04	202.00	207.00	200.00	203.00	146.96	574,875
2023-05-03	202.00	208.50	200.50	202.00	146.24	448,172
2023-05-02	206.00	212.00	201.50	203.50	147.33	795,917
2023-04-28	208.00	209.00	205.00	205.50	148.77	2,048,641
2023-04-27	222.00	225.00	206.50	207.00	149.86	1,220,608
2023-04-26	220.50	224.50	217.00	218.00	150.58	1,294,319
2023-04-25	224.00	229.50	216.00	217.50	150.24	1,195,619
2023-04-24	227.00	231.50	222.50	223.00	154.04	569,485
2023-04-21	228.00	234.50	223.00	225.00	155.42	901,502
2023-04-20	230.00	236.62	224.50	227.50	157.15	1,928,091
2023-04-19	237.00	237.00	230.50	231.50	159.91	914,159
2023-04-18	231.50	234.00	227.50	232.00	160.25	2,259,896
2023-04-17	232.50	234.50	229.00	230.00	158.87	1,035,052
2023-04-14	232.00	239.00	229.00	230.50	159.22	1,536,591
2023-04-13	234.00	236.00	230.50	234.00	161.64	1,155,393
2023-04-12	234.00	234.00	228.50	230.00	158.87	987,296
2023-04-11	224.00	232.00	224.00	230.00	158.87	1,357,445
2023-04-06	224.00	232.50	224.00	228.00	157.49	596,787
2023-04-05	232.00	236.15	227.31	228.00	157.49	635,202
2023-04-04	239.00	239.50	234.00	234.00	161.64	485,030
2023-04-03	236.50	240.50	231.50	239.00	165.09	598,465

← NewerPage 15 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0800 GBP
2026-06-04	0.0750 GBP
2025-09-25	0.0450 GBP
2025-04-24	0.0900 GBP
2024-09-26	0.0900 GBP
2024-04-25	0.0900 GBP
2023-09-28	0.0900 GBP
2023-04-27	0.1000 GBP
2022-09-29	0.1000 GBP
2022-05-05	0.1200 GBP
2021-09-30	0.0800 GBP
2021-04-29	0.0800 GBP
2020-11-19	0.0600 GBP
2019-10-03	0.0650 GBP
2019-04-25	0.0800 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.