Central Asia Metals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 207.50 | 218.50 | 207.50 | 217.50 | 143.50 | 202,952 |
| 2022-07-14 | 219.50 | 222.30 | 214.00 | 214.50 | 141.52 | 243,003 |
| 2022-07-13 | 213.50 | 223.00 | 209.50 | 219.50 | 144.82 | 242,949 |
| 2022-07-12 | 208.50 | 224.50 | 208.50 | 219.00 | 144.49 | 195,304 |
| 2022-07-11 | 222.50 | 222.50 | 213.00 | 216.00 | 142.51 | 176,762 |
| 2022-07-08 | 220.50 | 227.50 | 213.52 | 221.50 | 146.14 | 198,570 |
| 2022-07-07 | 208.00 | 217.00 | 208.00 | 214.00 | 141.19 | 267,182 |
| 2022-07-06 | 208.50 | 210.50 | 204.96 | 208.00 | 137.23 | 198,172 |
| 2022-07-05 | 218.00 | 223.00 | 204.00 | 207.00 | 136.57 | 310,820 |
| 2022-07-04 | 216.00 | 221.00 | 214.00 | 218.50 | 144.16 | 160,595 |
| 2022-07-01 | 211.00 | 222.00 | 211.00 | 216.00 | 142.51 | 476,058 |
| 2022-06-30 | 234.00 | 239.50 | 218.50 | 221.50 | 146.14 | 249,017 |
| 2022-06-29 | 232.50 | 232.65 | 225.39 | 228.50 | 150.76 | 144,912 |
| 2022-06-28 | 230.50 | 240.00 | 230.00 | 233.50 | 154.06 | 193,730 |
| 2022-06-27 | 212.50 | 230.00 | 212.50 | 229.00 | 151.09 | 152,155 |
| 2022-06-24 | 221.00 | 231.50 | 218.50 | 222.00 | 146.47 | 303,038 |
| 2022-06-23 | 221.00 | 226.50 | 220.00 | 221.50 | 146.14 | 217,136 |
| 2022-06-22 | 233.50 | 237.83 | 228.00 | 229.50 | 151.42 | 166,887 |
| 2022-06-21 | 231.00 | 240.50 | 230.50 | 237.50 | 156.70 | 143,544 |
| 2022-06-20 | 234.00 | 234.00 | 226.50 | 233.50 | 154.06 | 300,687 |
| 2022-06-17 | 228.00 | 241.50 | 228.00 | 234.00 | 154.39 | 223,197 |
| 2022-06-16 | 259.00 | 259.00 | 238.50 | 241.00 | 159.01 | 279,036 |
| 2022-06-15 | 247.00 | 252.00 | 245.71 | 251.50 | 165.93 | 197,398 |
| 2022-06-14 | 241.00 | 252.00 | 241.00 | 248.00 | 163.62 | 266,112 |
| 2022-06-13 | 253.50 | 267.00 | 244.50 | 250.00 | 164.94 | 314,403 |
| 2022-06-10 | 260.50 | 267.00 | 255.50 | 257.00 | 169.56 | 291,899 |
| 2022-06-09 | 272.00 | 272.00 | 261.00 | 263.00 | 173.52 | 127,543 |
| 2022-06-08 | 263.50 | 267.50 | 261.00 | 263.00 | 173.52 | 183,063 |
| 2022-06-07 | 257.00 | 266.50 | 252.00 | 263.00 | 173.52 | 482,047 |
| 2022-06-06 | 260.00 | 266.97 | 253.00 | 264.00 | 174.18 | 303,457 |
| 2022-06-01 | 256.00 | 265.50 | 253.06 | 257.50 | 169.89 | 1,023,611 |
| 2022-05-31 | 252.00 | 262.50 | 251.00 | 258.00 | 170.22 | 972,178 |
| 2022-05-30 | 252.00 | 257.00 | 240.83 | 254.00 | 167.58 | 270,634 |
| 2022-05-27 | 247.00 | 249.50 | 243.00 | 245.50 | 161.97 | 156,477 |
| 2022-05-26 | 239.50 | 251.41 | 232.00 | 247.00 | 162.96 | 352,735 |
| 2022-05-25 | 245.00 | 249.00 | 238.00 | 240.00 | 158.35 | 257,547 |
| 2022-05-24 | 230.00 | 250.50 | 226.79 | 242.50 | 160.00 | 306,702 |
| 2022-05-23 | 228.00 | 244.50 | 218.73 | 239.00 | 157.69 | 250,167 |
| 2022-05-20 | 235.00 | 240.00 | 235.00 | 238.50 | 157.36 | 269,906 |
| 2022-05-19 | 230.50 | 235.00 | 226.60 | 234.50 | 154.72 | 361,777 |
| 2022-05-18 | 229.00 | 237.00 | 229.00 | 232.50 | 153.40 | 217,469 |
| 2022-05-17 | 224.50 | 238.00 | 224.50 | 233.00 | 153.73 | 369,112 |
| 2022-05-16 | 233.00 | 240.00 | 231.00 | 236.00 | 155.71 | 310,119 |
| 2022-05-13 | 221.00 | 235.50 | 221.00 | 234.50 | 154.72 | 404,399 |
| 2022-05-12 | 230.50 | 230.50 | 220.00 | 228.50 | 150.76 | 501,364 |
| 2022-05-11 | 234.00 | 237.50 | 227.00 | 235.50 | 155.38 | 439,205 |
| 2022-05-10 | 232.50 | 238.50 | 227.50 | 228.00 | 150.43 | 302,234 |
| 2022-05-09 | 252.50 | 260.00 | 231.00 | 233.00 | 153.73 | 933,345 |
| 2022-05-06 | 255.00 | 265.00 | 250.00 | 255.00 | 168.24 | 423,570 |
| 2022-05-05 | 265.50 | 266.38 | 254.50 | 255.00 | 168.24 | 557,796 |
| 2022-05-04 | 277.50 | 278.00 | 268.00 | 269.00 | 169.56 | 628,894 |
| 2022-05-03 | 279.00 | 282.50 | 264.85 | 278.00 | 175.23 | 1,999,145 |
| 2022-04-29 | 279.00 | 279.00 | 266.00 | 268.00 | 168.93 | 488,447 |
| 2022-04-28 | 272.00 | 277.52 | 264.50 | 270.00 | 170.19 | 951,798 |
| 2022-04-27 | 283.00 | 283.00 | 267.50 | 277.00 | 174.60 | 427,069 |
| 2022-04-26 | 278.00 | 278.00 | 266.00 | 271.50 | 171.14 | 502,812 |
| 2022-04-25 | 278.00 | 278.00 | 257.00 | 266.00 | 167.67 | 683,952 |
| 2022-04-22 | 284.50 | 284.50 | 266.00 | 271.50 | 171.14 | 467,899 |
| 2022-04-21 | 279.00 | 279.50 | 271.00 | 279.50 | 176.18 | 420,309 |
| 2022-04-20 | 280.00 | 283.75 | 270.00 | 273.50 | 172.40 | 1,213,154 |
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.