Shares Magazine
153.60p+0.20 (+0.13%)02 May 2025, 16:35
Central Asia Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 153.40p | 159.40p | 151.00p | 153.60p | 332,663 |
| May 1, 2025 | 153.00p | 157.00p | 151.60p | 153.40p | 362,502 |
| Apr 30, 2025 | 152.80p | 159.40p | 151.40p | 153.40p | 882,504 |
| Apr 29, 2025 | 154.80p | 156.64p | 148.80p | 155.80p | 372,573 |
| Apr 28, 2025 | 161.20p | 161.20p | 150.00p | 154.60p | 601,272 |
| Apr 25, 2025 | 154.20p | 157.80p | 150.63p | 153.80p | 616,272 |
| Apr 24, 2025 | 164.60p | 164.60p | 152.79p | 156.00p | 394,475 |
| Apr 23, 2025 | 167.20p | 169.00p | 163.60p | 165.00p | 766,865 |
| Apr 22, 2025 | 163.00p | 167.40p | 161.00p | 164.00p | 613,989 |
| Apr 17, 2025 | 151.40p | 162.00p | 151.40p | 160.20p | 365,670 |
| Apr 16, 2025 | 161.00p | 161.20p | 157.19p | 160.00p | 430,050 |
| Apr 15, 2025 | 152.60p | 159.64p | 152.60p | 158.80p | 507,158 |
| Apr 14, 2025 | 156.00p | 156.80p | 154.00p | 155.00p | 395,135 |
| Apr 11, 2025 | 152.00p | 155.40p | 149.40p | 152.00p | 504,034 |
| Apr 10, 2025 | 155.60p | 158.23p | 149.60p | 150.00p | 725,133 |
| Apr 9, 2025 | 149.80p | 155.80p | 144.00p | 145.40p | 668,258 |
| Apr 8, 2025 | 148.00p | 159.40p | 147.60p | 149.80p | 795,180 |
| Apr 7, 2025 | 144.20p | 153.02p | 134.46p | 147.80p | 1,223,402 |
| Apr 4, 2025 | 156.80p | 157.00p | 143.60p | 147.00p | 1,536,060 |
| Apr 3, 2025 | 161.60p | 163.75p | 154.60p | 156.80p | 653,665 |
| Apr 2, 2025 | 165.00p | 171.00p | 160.20p | 164.60p | 258,729 |
| Apr 1, 2025 | 162.00p | 167.00p | 160.40p | 165.40p | 361,686 |
| Mar 31, 2025 | 166.00p | 170.00p | 162.56p | 162.60p | 516,352 |
| Mar 28, 2025 | 178.80p | 178.80p | 166.60p | 167.80p | 915,005 |
| Mar 27, 2025 | 175.00p | 178.80p | 168.60p | 171.00p | 384,717 |
| Mar 26, 2025 | 172.00p | 176.80p | 169.40p | 174.40p | 1,098,324 |
| Mar 25, 2025 | 165.00p | 172.40p | 161.00p | 170.60p | 718,599 |
| Mar 24, 2025 | 158.80p | 170.60p | 158.80p | 163.20p | 621,576 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.