Centamin (DI) (CEY) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Centamin (DI)

Date Open High Low Close* Volume
20/11/2024 145.00p 148.00p 141.40p 142.00p 16754692
19/11/2024 148.00p 151.10p 144.50p 144.50p 12846333
18/11/2024 142.00p 147.10p 142.00p 145.70p 4679589
15/11/2024 138.70p 143.10p 137.70p 140.70p 2009236
14/11/2024 139.00p 140.60p 136.00p 139.60p 4355116
13/11/2024 141.10p 145.80p 140.10p 141.50p 3591672
12/11/2024 144.60p 144.60p 140.00p 141.20p 3012288
11/11/2024 153.70p 157.70p 145.20p 145.30p 2404154
08/11/2024 158.40p 158.80p 154.10p 154.50p 1661977
07/11/2024 149.70p 159.00p 149.10p 155.00p 5856727
06/11/2024 151.40p 155.50p 146.20p 150.50p 2606602
05/11/2024 151.50p 157.90p 150.30p 153.00p 2807750
04/11/2024 155.90p 156.90p 152.50p 152.50p 5765416
01/11/2024 156.50p 161.60p 155.00p 156.90p 2422956
31/10/2024 163.60p 163.80p 156.70p 158.80p 3505572
30/10/2024 164.80p 169.30p 160.90p 162.00p 5746906
29/10/2024 162.90p 164.90p 160.20p 163.50p 10938738
28/10/2024 167.50p 167.50p 162.50p 162.50p 7640051
25/10/2024 172.00p 172.10p 164.89p 167.90p 3813016
24/10/2024 170.00p 174.00p 167.80p 170.00p 2070856
23/10/2024 172.70p 175.60p 169.00p 170.00p 4139066
22/10/2024 170.40p 175.30p 169.30p 173.20p 7709973
21/10/2024 168.40p 173.80p 166.00p 171.50p 5469018
18/10/2024 162.10p 168.80p 161.10p 167.90p 6783819
17/10/2024 157.10p 166.30p 155.10p 164.50p 10987035
16/10/2024 154.10p 159.00p 153.40p 157.30p 11620762
15/10/2024 152.40p 155.18p 149.70p 153.80p 9961145
14/10/2024 149.60p 153.50p 149.60p 152.70p 7196027
11/10/2024 150.30p 154.30p 149.50p 152.40p 7316841
10/10/2024 145.00p 150.80p 142.90p 149.00p 9418366
09/10/2024 143.50p 144.93p 143.10p 144.20p 2514596
08/10/2024 145.30p 146.90p 142.10p 143.80p 2727556
07/10/2024 148.70p 150.00p 145.29p 146.20p 2935936
04/10/2024 149.00p 150.00p 145.70p 148.70p 2440682
03/10/2024 148.30p 150.45p 146.20p 149.50p 4347598
02/10/2024 147.50p 151.70p 147.50p 149.20p 3769991
01/10/2024 146.30p 152.12p 146.10p 150.90p 2672087
30/09/2024 152.20p 154.80p 145.71p 147.00p 5248477
27/09/2024 156.00p 158.60p 152.40p 153.10p 5032863
26/09/2024 155.20p 158.90p 155.00p 157.70p 7724879
25/09/2024 153.60p 158.40p 153.20p 157.70p 7650397
24/09/2024 156.70p 157.60p 152.50p 153.90p 5886688
23/09/2024 150.80p 158.73p 150.30p 156.90p 15352680
20/09/2024 151.50p 154.70p 150.80p 153.60p 14004648
19/09/2024 152.00p 155.90p 150.80p 151.50p 8932362
18/09/2024 151.40p 154.67p 150.10p 151.90p 6042023
17/09/2024 153.10p 156.50p 153.00p 154.40p 14481475
16/09/2024 154.20p 157.40p 154.20p 156.00p 7248733
13/09/2024 154.50p 158.60p 154.24p 156.00p 12083780
12/09/2024 149.60p 156.50p 148.90p 154.00p 28493744
11/09/2024 148.20p 150.70p 148.00p 149.60p 40079496
10/09/2024 148.00p 150.90p 145.00p 146.90p 83696728
09/09/2024 118.20p 119.90p 118.00p 119.50p 1800448
06/09/2024 121.70p 121.70p 118.10p 118.50p 2033170
05/09/2024 121.00p 122.10p 120.00p 120.20p 3626076
04/09/2024 119.90p 122.20p 119.10p 121.00p 2904080
03/09/2024 123.50p 125.78p 118.70p 120.30p 2412121
02/09/2024 125.30p 125.90p 122.00p 123.90p 2281122
30/08/2024 125.20p 128.90p 123.40p 124.50p 2887542
29/08/2024 126.00p 128.00p 123.50p 126.10p 2158806
28/08/2024 127.40p 127.40p 124.10p 126.10p 2374649
27/08/2024 127.70p 129.60p 126.20p 127.80p 2987176
23/08/2024 127.50p 130.00p 127.00p 129.00p 3004288
22/08/2024 129.90p 130.93p 126.40p 127.20p 2844866
21/08/2024 127.40p 129.60p 126.20p 129.60p 9423451
20/08/2024 127.70p 128.40p 126.30p 126.80p 2408544
19/08/2024 124.70p 127.80p 122.60p 126.30p 6552680
16/08/2024 123.90p 124.50p 122.40p 124.10p 1829965
15/08/2024 120.80p 123.90p 120.80p 123.70p 3293225
14/08/2024 123.60p 124.18p 121.08p 122.00p 3274624
13/08/2024 122.50p 123.00p 121.80p 123.00p 4798128
12/08/2024 118.00p 122.40p 118.00p 122.40p 3001848
09/08/2024 118.00p 120.70p 118.00p 120.00p 1927088
08/08/2024 117.40p 119.70p 116.90p 118.80p 1973245
07/08/2024 118.30p 120.00p 115.50p 118.90p 2309724
06/08/2024 118.90p 119.70p 116.80p 118.40p 7029875
05/08/2024 120.20p 122.50p 115.90p 119.30p 4744947
02/08/2024 125.80p 126.20p 121.90p 122.80p 3148471
01/08/2024 126.30p 128.20p 123.10p 123.20p 4293762
31/07/2024 123.90p 127.20p 123.30p 126.70p 4305013
30/07/2024 121.90p 123.80p 120.20p 122.80p 3583060
29/07/2024 121.40p 124.10p 119.70p 119.70p 3819120
26/07/2024 120.00p 121.10p 117.40p 121.10p 4519258
25/07/2024 129.50p 129.70p 116.66p 119.40p 9597321
24/07/2024 127.70p 130.11p 126.50p 129.40p 3683399
23/07/2024 127.90p 128.56p 126.30p 127.20p 7249487
22/07/2024 130.90p 131.80p 127.80p 127.80p 4407322
19/07/2024 132.60p 132.70p 129.49p 131.70p 3098434
18/07/2024 133.60p 134.20p 130.30p 132.90p 3690581
17/07/2024 130.00p 133.70p 128.60p 133.20p 5410366
16/07/2024 131.20p 131.60p 128.80p 131.50p 4275221
15/07/2024 128.80p 131.00p 126.80p 130.60p 2444559
12/07/2024 130.50p 131.40p 129.70p 129.80p 3283494
11/07/2024 131.00p 132.71p 129.90p 131.00p 3694478
10/07/2024 128.10p 131.20p 128.10p 131.10p 5764401
09/07/2024 128.10p 129.40p 127.30p 129.00p 2439418
08/07/2024 130.00p 130.90p 127.90p 129.00p 5685800
05/07/2024 125.90p 130.90p 125.90p 129.90p 7646559
04/07/2024 123.30p 128.00p 123.30p 126.20p 1658343
03/07/2024 119.90p 125.80p 119.40p 125.80p 3679257
02/07/2024 121.50p 123.70p 120.90p 122.30p 4121208
01/07/2024 123.00p 123.00p 120.58p 121.70p 1735332
28/06/2024 123.00p 123.00p 120.30p 120.90p 2914086
27/06/2024 118.00p 121.90p 118.00p 121.40p 2642196
26/06/2024 117.60p 121.00p 115.50p 120.20p 4504667
25/06/2024 116.80p 119.30p 116.70p 117.30p 2423883
24/06/2024 114.50p 118.90p 113.50p 117.60p 3467687
21/06/2024 116.00p 116.50p 114.40p 115.80p 16053608
20/06/2024 114.60p 116.30p 113.50p 115.40p 4455503
19/06/2024 113.10p 115.90p 113.10p 114.20p 2084802
18/06/2024 113.80p 115.20p 112.50p 114.60p 3233783
17/06/2024 115.00p 115.20p 112.60p 113.30p 3946554
14/06/2024 112.20p 114.00p 110.40p 113.50p 4262971
13/06/2024 112.20p 115.20p 112.20p 113.00p 2635978
12/06/2024 114.50p 116.30p 113.50p 114.60p 1823724
11/06/2024 114.60p 119.90p 113.60p 114.10p 2279372
10/06/2024 113.40p 116.37p 113.30p 115.80p 2190438
07/06/2024 119.40p 120.40p 114.80p 115.10p 3458201
06/06/2024 118.70p 121.90p 117.70p 119.60p 2175238
05/06/2024 116.70p 119.20p 116.20p 117.80p 3431132
04/06/2024 117.20p 119.40p 115.30p 117.00p 4835391
03/06/2024 118.40p 122.00p 116.40p 118.90p 2796827
31/05/2024 122.60p 122.70p 118.70p 119.30p 7126695
30/05/2024 119.10p 122.30p 118.70p 120.90p 3989637
29/05/2024 125.20p 125.70p 120.70p 122.20p 2686177
28/05/2024 123.40p 124.90p 122.50p 123.00p 3244348
24/05/2024 123.30p 125.30p 120.00p 123.40p 4212157
23/05/2024 124.40p 126.90p 122.40p 123.50p 4185294
22/05/2024 127.10p 127.50p 124.20p 126.10p 3550005
21/05/2024 126.80p 127.90p 124.70p 127.00p 2662556
20/05/2024 127.90p 131.90p 127.30p 128.10p 3323922
17/05/2024 124.00p 128.17p 120.00p 127.00p 4059712
16/05/2024 125.30p 126.90p 124.50p 126.10p 11744612
15/05/2024 123.90p 126.20p 123.60p 125.00p 3096541
14/05/2024 125.00p 126.30p 122.70p 124.00p 6657838
13/05/2024 124.60p 126.50p 123.50p 126.00p 2934349
10/05/2024 125.50p 127.70p 123.90p 125.60p 3945503
09/05/2024 124.30p 125.40p 122.80p 124.70p 3228076
08/05/2024 121.40p 124.30p 121.40p 124.30p 2656100
07/05/2024 123.00p 124.50p 121.30p 123.10p 2764927
03/05/2024 121.10p 122.10p 119.47p 120.80p 3761969
02/05/2024 122.40p 123.80p 119.72p 121.50p 3067020
01/05/2024 120.00p 123.30p 118.80p 120.90p 2559798
30/04/2024 124.20p 125.90p 121.10p 121.20p 5167075
29/04/2024 126.00p 126.30p 123.30p 126.30p 3089946
26/04/2024 124.90p 126.90p 124.32p 125.00p 3211301
25/04/2024 123.00p 125.70p 121.70p 124.10p 5367619
24/04/2024 125.10p 126.00p 123.54p 125.80p 3832032
23/04/2024 123.50p 125.50p 122.90p 124.30p 4580818
22/04/2024 124.40p 127.40p 124.30p 126.00p 3740035
19/04/2024 128.00p 128.40p 126.50p 127.50p 3255434
18/04/2024 129.50p 129.50p 120.10p 128.10p 8261396
17/04/2024 128.90p 131.00p 127.40p 129.70p 4537636
16/04/2024 126.90p 130.30p 126.21p 128.20p 5936556
15/04/2024 128.80p 130.22p 126.10p 126.30p 4578588
12/04/2024 130.50p 132.80p 129.50p 130.30p 7111728
11/04/2024 125.30p 128.30p 124.40p 127.90p 13197345
10/04/2024 125.20p 126.67p 122.71p 125.00p 6451604
09/04/2024 123.00p 124.90p 121.60p 124.50p 10725475
08/04/2024 119.50p 121.50p 118.40p 121.10p 5591880
05/04/2024 117.20p 119.60p 115.80p 119.60p 4522083
04/04/2024 118.60p 120.20p 116.50p 117.90p 3693572
03/04/2024 116.00p 117.70p 114.00p 117.20p 3266780
02/04/2024 114.50p 116.44p 113.60p 114.90p 6305415
28/03/2024 111.00p 113.00p 110.60p 112.90p 3829179
27/03/2024 108.50p 111.60p 107.67p 110.90p 4157476
26/03/2024 108.30p 110.30p 108.00p 108.10p 3246331
25/03/2024 106.30p 108.70p 104.70p 108.60p 3541035
22/03/2024 108.10p 109.80p 104.10p 106.40p 5843357
21/03/2024 107.70p 112.40p 106.80p 110.00p 19151180
20/03/2024 108.80p 108.80p 105.60p 106.00p 9768813
19/03/2024 108.80p 108.80p 104.70p 105.60p 3039443
18/03/2024 106.40p 108.90p 106.20p 107.10p 2463667
15/03/2024 103.10p 106.90p 102.60p 106.50p 12929417
14/03/2024 106.00p 107.03p 103.80p 103.80p 3248522
13/03/2024 105.80p 107.10p 103.30p 106.00p 4556313
12/03/2024 104.70p 106.54p 104.10p 106.30p 3814619
11/03/2024 103.00p 105.22p 102.30p 104.80p 3116380
08/03/2024 102.50p 105.90p 101.90p 103.80p 4047383
07/03/2024 104.90p 104.90p 101.40p 103.10p 5438496
06/03/2024 101.00p 104.00p 100.80p 103.50p 5848460
05/03/2024 96.50p 101.03p 96.28p 100.80p 7804776
04/03/2024 94.00p 96.15p 92.55p 95.80p 7051660
01/03/2024 90.30p 93.40p 90.15p 93.40p 4003518
29/02/2024 93.10p 93.55p 89.90p 90.30p 4259556
28/02/2024 92.40p 92.40p 90.55p 90.65p 2588650
27/02/2024 93.10p 93.20p 91.25p 92.40p 2580684
26/02/2024 89.55p 92.90p 89.55p 91.30p 1375228
23/02/2024 91.30p 92.30p 89.80p 92.30p 2501810
22/02/2024 90.00p 92.45p 90.00p 90.85p 2634925
21/02/2024 91.10p 92.30p 90.40p 91.40p 1525074
20/02/2024 90.50p 92.95p 90.50p 91.80p 1995110
19/02/2024 92.60p 93.35p 90.85p 91.30p 1133610
16/02/2024 93.50p 93.50p 91.65p 92.55p 2513868
15/02/2024 91.00p 91.90p 89.15p 91.45p 2607040
14/02/2024 91.50p 91.65p 89.34p 89.60p 2144289
13/02/2024 93.00p 93.25p 89.65p 90.85p 2050356
12/02/2024 91.00p 92.85p 91.00p 92.55p 1345364
09/02/2024 91.75p 92.55p 90.69p 91.55p 1296315
08/02/2024 92.30p 94.00p 91.75p 91.75p 2677126

*Close Price adjusted for both dividends and splits