Shares Magazine
159.80p-8.40 (-4.99%)21 Mar 2025, 16:35
Central Asia Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 166.60p | 167.60p | 159.00p | 159.80p | 699,272 |
| Mar 20, 2025 | 159.00p | 174.24p | 159.00p | 168.20p | 1,275,611 |
| Mar 19, 2025 | 153.60p | 159.60p | 152.00p | 159.60p | 1,237,714 |
| Mar 18, 2025 | 151.00p | 154.60p | 151.00p | 153.00p | 1,080,718 |
| Mar 17, 2025 | 152.80p | 154.00p | 150.63p | 152.00p | 479,880 |
| Mar 14, 2025 | 149.20p | 154.80p | 149.20p | 152.60p | 442,685 |
| Mar 13, 2025 | 152.00p | 154.80p | 149.60p | 152.80p | 445,858 |
| Mar 12, 2025 | 149.00p | 156.40p | 149.00p | 151.40p | 262,890 |
| Mar 11, 2025 | 151.00p | 154.00p | 148.80p | 149.80p | 320,151 |
| Mar 10, 2025 | 154.20p | 160.00p | 150.20p | 150.80p | 371,669 |
| Mar 7, 2025 | 160.60p | 160.60p | 152.20p | 153.80p | 249,598 |
| Mar 6, 2025 | 152.00p | 158.20p | 152.00p | 154.20p | 465,050 |
| Mar 5, 2025 | 147.80p | 154.40p | 147.80p | 152.60p | 597,394 |
| Mar 4, 2025 | 150.20p | 153.80p | 147.40p | 148.80p | 517,571 |
| Mar 3, 2025 | 155.20p | 159.40p | 152.80p | 153.20p | 357,347 |
| Feb 28, 2025 | 155.40p | 157.60p | 153.40p | 153.60p | 309,949 |
| Feb 27, 2025 | 161.00p | 161.00p | 156.00p | 156.80p | 481,512 |
| Feb 26, 2025 | 157.80p | 162.60p | 157.00p | 158.80p | 456,997 |
| Feb 25, 2025 | 160.80p | 161.40p | 154.20p | 155.00p | 365,423 |
| Feb 24, 2025 | 157.80p | 159.00p | 154.60p | 156.60p | 309,360 |
| Feb 21, 2025 | 158.60p | 161.40p | 156.40p | 158.00p | 120,393 |
| Feb 20, 2025 | 157.20p | 162.40p | 156.00p | 157.60p | 450,539 |
| Feb 19, 2025 | 158.60p | 160.60p | 155.00p | 155.60p | 613,505 |
| Feb 18, 2025 | 162.00p | 165.80p | 158.00p | 158.60p | 362,285 |
| Feb 17, 2025 | 155.00p | 161.46p | 154.20p | 161.00p | 227,121 |
| Feb 14, 2025 | 158.00p | 162.80p | 158.00p | 159.40p | 458,277 |
| Feb 13, 2025 | 155.00p | 162.00p | 155.00p | 157.80p | 382,584 |
| Feb 12, 2025 | 157.00p | 157.80p | 154.20p | 156.20p | 499,118 |
| Feb 11, 2025 | 162.00p | 162.00p | 153.20p | 156.20p | 794,643 |
| Feb 10, 2025 | 159.00p | 165.40p | 158.00p | 162.00p | 398,869 |
| Feb 7, 2025 | 158.00p | 164.00p | 157.14p | 159.00p | 400,862 |
| Feb 6, 2025 | 153.20p | 160.00p | 151.40p | 157.60p | 531,615 |
| Feb 5, 2025 | 150.00p | 154.40p | 150.00p | 152.20p | 359,802 |
| Feb 4, 2025 | 150.00p | 152.80p | 147.71p | 150.60p | 540,005 |
| Feb 3, 2025 | 148.80p | 149.40p | 146.40p | 148.00p | 598,087 |
| Jan 31, 2025 | 152.60p | 152.80p | 149.60p | 150.60p | 288,881 |
| Jan 30, 2025 | 148.00p | 153.60p | 148.00p | 152.60p | 570,483 |
| Jan 29, 2025 | 151.20p | 156.80p | 148.00p | 151.20p | 263,080 |
| Jan 28, 2025 | 152.00p | 154.60p | 151.00p | 151.20p | 251,768 |
| Jan 27, 2025 | 153.40p | 160.80p | 150.20p | 152.80p | 339,153 |
| Jan 24, 2025 | 150.00p | 156.80p | 150.00p | 152.00p | 529,626 |
| Jan 23, 2025 | 151.20p | 154.00p | 149.60p | 149.60p | 730,503 |
| Jan 22, 2025 | 154.00p | 160.00p | 152.00p | 152.60p | 404,346 |
| Jan 21, 2025 | 154.40p | 161.60p | 154.40p | 156.20p | 265,361 |
| Jan 20, 2025 | 154.00p | 162.60p | 154.00p | 157.20p | 476,862 |
| Jan 17, 2025 | 156.60p | 160.80p | 156.60p | 158.80p | 405,741 |
| Jan 16, 2025 | 157.00p | 160.20p | 155.20p | 156.80p | 258,183 |
| Jan 15, 2025 | 153.40p | 162.80p | 152.98p | 157.40p | 542,980 |
| Jan 14, 2025 | 158.00p | 160.00p | 152.20p | 152.20p | 355,372 |
| Jan 13, 2025 | 155.80p | 161.60p | 154.02p | 156.40p | 412,003 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.