Shares Magazine
151.80p-0.80 (-0.52%)28 Jul 2025, 13:51
Central Asia Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2025 | 154.80p | 155.00p | 152.00p | 152.60p | 362,812 |
| Jul 24, 2025 | 154.00p | 157.20p | 150.40p | 154.80p | 444,118 |
| Jul 23, 2025 | 152.00p | 158.20p | 152.00p | 157.20p | 563,680 |
| Jul 22, 2025 | 150.40p | 156.80p | 148.80p | 153.00p | 913,512 |
| Jul 21, 2025 | 146.40p | 152.60p | 143.00p | 149.20p | 3,421,755 |
| Jul 18, 2025 | 140.00p | 143.40p | 139.51p | 141.40p | 945,435 |
| Jul 17, 2025 | 142.80p | 142.80p | 139.20p | 139.40p | 836,574 |
| Jul 16, 2025 | 142.60p | 144.60p | 140.60p | 140.60p | 754,128 |
| Jul 15, 2025 | 144.80p | 146.00p | 142.60p | 142.60p | 811,885 |
| Jul 14, 2025 | 146.60p | 147.80p | 144.80p | 144.80p | 1,066,940 |
| Jul 11, 2025 | 148.20p | 155.20p | 145.00p | 145.00p | 1,707,628 |
| Jul 10, 2025 | 158.00p | 160.38p | 146.80p | 148.00p | 2,902,675 |
| Jul 9, 2025 | 162.80p | 167.18p | 156.80p | 161.00p | 691,786 |
| Jul 8, 2025 | 161.80p | 162.80p | 160.80p | 161.60p | 530,014 |
| Jul 7, 2025 | 164.00p | 166.60p | 160.60p | 162.00p | 383,082 |
| Jul 4, 2025 | 163.40p | 165.60p | 161.77p | 163.80p | 325,855 |
| Jul 3, 2025 | 162.00p | 168.00p | 162.00p | 164.00p | 744,399 |
| Jul 2, 2025 | 161.80p | 162.20p | 157.80p | 161.60p | 689,163 |
| Jul 1, 2025 | 161.80p | 161.80p | 158.40p | 160.20p | 446,512 |
| Jun 30, 2025 | 160.00p | 164.60p | 158.40p | 159.40p | 337,192 |
| Jun 27, 2025 | 158.20p | 162.55p | 153.93p | 161.80p | 430,571 |
| Jun 26, 2025 | 156.60p | 158.50p | 153.80p | 157.00p | 726,327 |
| Jun 25, 2025 | 159.80p | 159.80p | 154.36p | 154.80p | 322,834 |
| Jun 24, 2025 | 159.40p | 159.40p | 155.40p | 156.20p | 321,250 |
| Jun 23, 2025 | 158.00p | 159.00p | 156.20p | 156.40p | 278,351 |
| Jun 20, 2025 | 158.00p | 160.20p | 156.93p | 158.80p | 496,440 |
| Jun 19, 2025 | 165.00p | 165.00p | 155.80p | 157.20p | 607,103 |
| Jun 18, 2025 | 169.80p | 169.80p | 160.40p | 160.40p | 346,909 |
| Jun 17, 2025 | 169.00p | 169.00p | 161.40p | 161.80p | 337,664 |
| Jun 16, 2025 | 169.20p | 175.20p | 166.40p | 167.00p | 249,680 |
| Jun 13, 2025 | 175.40p | 175.40p | 165.00p | 168.00p | 385,786 |
| Jun 12, 2025 | 166.00p | 169.60p | 165.20p | 169.20p | 365,303 |
| Jun 11, 2025 | 175.40p | 175.40p | 167.80p | 167.80p | 274,939 |
| Jun 10, 2025 | 171.00p | 172.00p | 169.00p | 169.40p | 561,529 |
| Jun 9, 2025 | 164.40p | 170.80p | 164.37p | 170.80p | 416,538 |
| Jun 6, 2025 | 166.00p | 170.00p | 163.20p | 164.40p | 415,282 |
| Jun 5, 2025 | 165.00p | 167.40p | 161.60p | 162.20p | 547,507 |
| Jun 4, 2025 | 165.00p | 166.60p | 163.00p | 165.20p | 427,355 |
| Jun 3, 2025 | 161.00p | 165.00p | 161.00p | 163.20p | 319,227 |
| Jun 2, 2025 | 161.00p | 164.20p | 160.00p | 163.40p | 328,484 |
| May 30, 2025 | 159.60p | 166.00p | 158.60p | 162.60p | 582,730 |
| May 29, 2025 | 157.00p | 161.60p | 155.00p | 160.00p | 318,918 |
| May 28, 2025 | 159.60p | 159.60p | 153.00p | 156.00p | 533,551 |
| May 27, 2025 | 156.40p | 157.60p | 152.60p | 153.80p | 1,438,104 |
| May 23, 2025 | 164.00p | 165.40p | 154.00p | 155.20p | 867,494 |
| May 22, 2025 | 163.20p | 163.20p | 156.00p | 158.00p | 764,503 |
| May 21, 2025 | 163.20p | 170.00p | 156.60p | 157.00p | 1,896,566 |
| May 20, 2025 | 155.00p | 161.40p | 153.41p | 155.80p | 322,772 |
| May 19, 2025 | 152.60p | 155.20p | 150.50p | 154.60p | 448,182 |
| May 16, 2025 | 152.60p | 159.00p | 152.60p | 152.80p | 264,993 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 57.74 | 4.03 |
| Ncc Group PLC | 154.27 | 3.54 |
| Wizz Air Holdings PLC | 1,225.00 | 2.34 |
| Vietnam Enterprise Investments Limited | 699.54 | 2.27 |
| Lion Finance Group PLC | 7,510.00 | 2.11 |
| Firstgroup PLC | 223.56 | 2.08 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocean Wilsons (Holdings) LD | 1,265.00 | -13.36 |
| Ocado Group PLC | 322.67 | -7.06 |
| Bt Group PLC | 211.60 | -4.98 |
| Close Brothers Group PLC | 414.00 | -4.08 |
| Itv PLC | 82.85 | -3.33 |
| Asos PLC | 347.50 | -3.07 |