Central Asia Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	243.00	243.00	223.50	227.50	143.40	471,975
2022-01-20	243.00	243.00	233.00	233.00	146.87	312,831
2022-01-19	233.50	239.50	225.94	237.00	149.39	312,065
2022-01-18	233.50	233.50	224.00	229.50	144.66	239,639
2022-01-17	225.50	235.73	222.00	230.00	144.98	249,082
2022-01-14	232.50	238.70	225.04	227.00	143.09	488,772
2022-01-13	237.50	240.00	233.66	235.00	148.13	371,106
2022-01-12	228.00	237.61	224.50	237.50	149.71	888,498
2022-01-11	232.00	236.00	221.00	223.00	140.57	1,033,585
2022-01-10	227.50	233.50	225.50	228.00	143.72	771,018
2022-01-07	238.00	238.00	224.31	226.50	142.77	1,229,821
2022-01-06	240.00	250.50	230.50	232.00	146.24	4,309,637
2022-01-05	251.00	265.50	244.51	251.00	158.22	909,306
2022-01-04	256.00	260.68	253.13	255.00	160.74	380,679
2021-12-31	250.50	259.00	249.20	259.00	163.26	98,860
2021-12-30	249.00	252.50	247.00	250.50	157.90	134,505
2021-12-29	250.00	251.36	245.50	250.00	157.59	273,071
2021-12-24	250.00	250.00	243.50	245.00	154.43	46,046
2021-12-23	244.00	247.02	241.50	246.00	155.06	118,582
2021-12-22	239.00	246.00	234.00	244.00	153.80	257,359
2021-12-21	229.50	243.00	229.50	240.00	151.28	143,714
2021-12-20	233.50	241.50	233.50	238.50	150.34	138,677
2021-12-17	232.50	244.00	232.50	243.50	153.49	292,415
2021-12-16	235.00	242.82	235.00	240.50	151.60	250,777
2021-12-15	239.50	245.00	232.50	235.50	148.45	225,419
2021-12-14	241.50	246.00	238.00	240.00	151.28	331,044
2021-12-13	255.00	255.00	241.50	247.00	155.69	654,707
2021-12-10	241.50	250.50	241.50	245.00	154.43	187,824
2021-12-09	249.50	252.00	237.00	251.50	158.53	430,602
2021-12-08	246.00	246.50	242.00	245.50	154.75	430,147
2021-12-07	247.00	247.50	241.78	246.00	155.06	713,025
2021-12-06	240.00	243.44	237.50	240.00	151.28	275,579
2021-12-03	235.00	243.50	235.00	242.50	152.86	442,283
2021-12-02	239.00	250.00	237.00	243.50	153.49	535,219
2021-12-01	244.50	247.50	233.50	243.50	153.49	745,030
2021-11-30	240.50	245.50	236.00	243.00	153.17	625,656
2021-11-29	231.00	243.00	231.00	243.00	153.17	912,920
2021-11-26	235.50	237.00	228.60	233.50	147.18	804,022
2021-11-25	242.50	245.50	232.50	242.00	152.54	307,063
2021-11-24	243.00	243.00	237.50	240.50	151.60	383,820
2021-11-23	232.50	241.00	232.50	237.00	149.39	297,915
2021-11-22	228.50	239.50	228.30	238.00	150.02	237,850
2021-11-19	238.00	238.00	229.71	234.50	147.81	239,483
2021-11-18	233.00	239.00	229.00	231.00	145.61	298,576
2021-11-17	234.00	237.50	232.50	234.50	147.81	215,307
2021-11-16	240.50	240.50	233.00	235.00	148.13	253,642
2021-11-15	250.00	250.00	237.00	240.00	151.28	282,183
2021-11-12	250.00	250.00	239.50	242.50	152.86	358,535
2021-11-11	235.00	244.00	225.50	243.50	153.49	416,786
2021-11-10	237.00	237.00	228.00	233.50	147.18	280,654
2021-11-09	233.50	236.50	230.50	231.00	145.61	317,998
2021-11-08	220.00	235.60	220.00	234.00	147.50	376,947
2021-11-05	222.00	235.00	222.00	228.50	144.03	485,346
2021-11-04	232.00	236.50	225.50	230.50	145.29	2,003,558
2021-11-03	238.00	243.00	232.00	232.50	146.55	1,093,148
2021-11-02	238.50	248.50	232.50	236.50	149.08	628,695
2021-11-01	244.50	247.50	233.00	244.50	154.12	354,198
2021-10-29	243.50	247.50	237.47	245.50	154.75	483,441
2021-10-28	246.50	248.42	238.50	242.50	152.86	392,723
2021-10-27	252.00	256.85	242.50	242.50	152.86	730,200

← NewerPage 21 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.