Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/06/2015 69.80p 70.31p 69.20p 69.85p 4008780
02/06/2015 68.85p 69.65p 64.00p 69.30p 8086246
01/06/2015 69.70p 70.35p 68.80p 69.50p 3547245
29/05/2015 69.05p 70.40p 67.89p 70.10p 6151499
28/05/2015 69.75p 69.75p 68.20p 68.50p 3372709
27/05/2015 68.75p 70.00p 68.05p 69.50p 7248048
26/05/2015 67.00p 69.95p 67.00p 68.10p 4586277
22/05/2015 68.00p 69.88p 68.00p 68.65p 2537044
21/05/2015 68.75p 69.65p 68.15p 68.35p 2751353
20/05/2015 69.00p 69.55p 67.70p 69.20p 5939612
19/05/2015 67.95p 69.15p 67.30p 68.55p 7778005
18/05/2015 65.85p 67.95p 65.33p 67.80p 5611488
15/05/2015 65.65p 66.25p 65.15p 65.85p 3690888
14/05/2015 65.55p 66.55p 64.00p 65.90p 5207892
13/05/2015 61.25p 66.65p 61.25p 65.90p 10639600
12/05/2015 61.80p 62.75p 61.25p 62.45p 4255648
11/05/2015 62.30p 64.45p 62.15p 62.35p 4672719
08/05/2015 62.90p 64.05p 62.00p 63.00p 7751612
07/05/2015 61.50p 62.70p 60.99p 62.00p 7961540
06/05/2015 64.15p 65.00p 61.30p 61.90p 9406554
05/05/2015 65.50p 65.65p 64.20p 64.35p 5535930
01/05/2015 63.15p 65.21p 63.15p 64.90p 5708031
30/04/2015 63.40p 64.75p 63.00p 63.50p 7830163
29/04/2015 62.40p 64.40p 62.15p 64.05p 5619886
28/04/2015 61.15p 63.75p 60.60p 62.85p 6517783
27/04/2015 61.50p 61.59p 59.65p 60.60p 5447524
24/04/2015 61.55p 62.70p 61.22p 61.35p 5579938
23/04/2015 60.80p 61.25p 59.00p 61.25p 5065294
22/04/2015 61.60p 63.00p 60.65p 61.15p 4755666
21/04/2015 61.20p 62.15p 60.65p 61.60p 4755286
20/04/2015 60.90p 61.61p 60.35p 61.00p 4222955
17/04/2015 60.50p 61.40p 59.75p 60.70p 5256470
16/04/2015 61.00p 62.35p 60.85p 61.35p 4663801
15/04/2015 60.90p 61.28p 60.00p 60.90p 5668447
14/04/2015 60.40p 61.25p 60.05p 60.50p 5178340
13/04/2015 59.70p 61.75p 59.24p 60.50p 7118886
10/04/2015 59.15p 59.70p 58.65p 58.80p 6764319
09/04/2015 60.00p 60.25p 58.70p 59.50p 5067062
08/04/2015 60.00p 61.75p 59.66p 60.20p 6007866
07/04/2015 60.50p 61.10p 59.70p 60.50p 10001126
02/04/2015 59.00p 60.25p 58.40p 59.30p 8109903
01/04/2015 56.35p 57.90p 55.77p 56.60p 9266453
31/03/2015 56.65p 58.25p 55.67p 57.50p 6436530
30/03/2015 56.80p 57.35p 55.70p 56.85p 6433647
27/03/2015 58.10p 58.18p 56.25p 57.45p 6722480
26/03/2015 59.75p 63.00p 57.69p 57.90p 8234520
25/03/2015 61.00p 61.70p 60.10p 60.20p 7790731
24/03/2015 62.00p 63.65p 61.20p 61.30p 7110778
23/03/2015 53.00p 64.00p 53.00p 62.40p 22134750
20/03/2015 54.15p 54.42p 51.00p 53.75p 30711720
19/03/2015 52.40p 54.05p 52.26p 53.70p 5744066
18/03/2015 53.25p 53.25p 50.95p 51.60p 4726896
17/03/2015 52.30p 53.70p 52.30p 52.60p 5431084
16/03/2015 55.15p 55.46p 52.35p 52.75p 12991596
13/03/2015 55.00p 56.05p 53.75p 53.95p 10298511
12/03/2015 55.70p 57.72p 55.30p 55.60p 5387999
11/03/2015 53.50p 55.20p 50.00p 54.70p 11455994
10/03/2015 57.45p 57.45p 54.00p 54.00p 5313095
09/03/2015 59.10p 60.45p 57.20p 57.45p 10340276
06/03/2015 61.10p 61.72p 59.15p 59.65p 5796741
05/03/2015 61.30p 62.15p 60.55p 61.70p 4201869
04/03/2015 63.55p 63.55p 60.45p 60.60p 5840255
03/03/2015 64.30p 64.80p 62.55p 63.00p 4676471
02/03/2015 65.65p 66.40p 64.35p 64.50p 3495202
27/02/2015 65.90p 66.05p 64.35p 65.80p 7746755
26/02/2015 64.55p 66.50p 64.15p 65.30p 4177768
25/02/2015 65.50p 65.87p 63.90p 64.70p 3300702
24/02/2015 64.10p 66.00p 63.55p 66.00p 4845528
23/02/2015 66.30p 66.55p 63.79p 64.10p 5446931
20/02/2015 65.40p 66.06p 64.15p 66.00p 8091868
19/02/2015 66.75p 66.86p 65.30p 66.00p 6004295
18/02/2015 67.50p 67.57p 65.50p 66.05p 8528700
17/02/2015 68.75p 69.45p 67.00p 67.40p 7771374
16/02/2015 68.75p 69.55p 67.50p 68.30p 5042589
13/02/2015 68.55p 69.70p 67.80p 69.15p 6579919
12/02/2015 67.95p 69.30p 67.25p 68.80p 5640019
11/02/2015 67.95p 68.10p 66.70p 67.80p 4509841
10/02/2015 69.25p 69.55p 66.80p 67.60p 6366180
09/02/2015 66.95p 69.75p 66.60p 69.75p 6753622
06/02/2015 68.75p 69.62p 66.20p 66.50p 8100324
05/02/2015 66.10p 68.20p 65.40p 67.95p 3583666
04/02/2015 65.55p 68.07p 64.55p 66.05p 5689017
03/02/2015 68.25p 69.25p 65.60p 65.75p 5739805
02/02/2015 66.75p 68.45p 66.14p 67.55p 5594484
30/01/2015 64.95p 67.23p 64.60p 66.90p 5544977
29/01/2015 68.25p 68.45p 64.70p 64.70p 6803644
28/01/2015 69.60p 70.88p 68.60p 68.75p 6086724
27/01/2015 66.05p 69.95p 65.29p 69.55p 7118336
26/01/2015 66.85p 67.00p 64.25p 65.80p 7470656
23/01/2015 71.90p 72.16p 65.90p 66.40p 13460580
22/01/2015 70.45p 72.35p 69.95p 72.10p 12327846
21/01/2015 69.20p 71.75p 69.20p 70.35p 8831320
20/01/2015 68.50p 70.00p 67.95p 69.10p 7886664
19/01/2015 68.50p 71.15p 67.98p 68.50p 9676226
16/01/2015 65.95p 68.50p 65.42p 68.50p 11127623
15/01/2015 66.15p 67.75p 64.75p 65.55p 16604757
14/01/2015 66.95p 67.04p 63.98p 66.05p 8630628
13/01/2015 65.85p 67.30p 65.75p 66.65p 6706526
12/01/2015 64.75p 66.10p 63.95p 65.60p 4959887
09/01/2015 62.50p 65.80p 62.05p 64.25p 10624770
08/01/2015 65.05p 65.84p 61.79p 62.75p 23220692
07/01/2015 65.00p 65.89p 63.65p 64.80p 11630485
06/01/2015 61.00p 65.05p 61.00p 64.80p 17645080
05/01/2015 60.95p 62.50p 59.70p 60.65p 7945834
02/01/2015 59.50p 61.10p 59.15p 60.75p 6177707
31/12/2014 60.00p 60.28p 58.05p 58.90p 2180411
30/12/2014 58.35p 59.85p 57.60p 59.60p 4687285
29/12/2014 56.60p 59.80p 56.55p 58.85p 5759293
24/12/2014 58.25p 60.08p 56.10p 56.35p 4448846
23/12/2014 56.90p 60.15p 56.25p 60.15p 10667790
22/12/2014 57.45p 57.55p 54.55p 57.55p 13083884
19/12/2014 51.75p 58.20p 51.40p 58.20p 117426776
18/12/2014 51.10p 53.75p 51.05p 51.20p 9462690
17/12/2014 51.60p 52.25p 50.25p 50.75p 10954655
16/12/2014 53.00p 53.40p 50.56p 52.20p 12775247
15/12/2014 53.50p 54.20p 51.75p 53.55p 12184901
12/12/2014 50.00p 52.85p 48.54p 52.55p 14790613
11/12/2014 50.85p 50.90p 48.86p 50.05p 10739420
10/12/2014 51.40p 52.00p 50.34p 51.25p 6977202
09/12/2014 50.25p 51.75p 49.74p 51.40p 6991019
08/12/2014 49.19p 51.75p 49.00p 50.75p 8578816
05/12/2014 49.78p 50.45p 48.53p 49.61p 7732808
04/12/2014 49.54p 50.25p 47.90p 49.90p 9425716
03/12/2014 47.00p 50.30p 46.41p 49.46p 12052089
02/12/2014 44.96p 47.08p 44.96p 46.77p 25724692
01/12/2014 45.15p 45.88p 43.01p 45.34p 10990179
28/11/2014 47.61p 47.61p 45.21p 45.70p 11589279
27/11/2014 47.71p 49.16p 47.71p 48.15p 4419978
26/11/2014 49.70p 50.75p 48.12p 48.21p 7477649
25/11/2014 52.70p 52.70p 49.00p 49.23p 13273360
24/11/2014 52.25p 52.90p 51.65p 52.70p 4350432
21/11/2014 49.85p 53.10p 49.85p 52.50p 8827734
20/11/2014 52.90p 53.28p 49.36p 50.10p 9163272
19/11/2014 52.45p 55.00p 52.25p 53.35p 8617755
18/11/2014 50.75p 52.45p 50.41p 52.40p 7691525
17/11/2014 49.37p 50.50p 48.48p 50.00p 5602657
14/11/2014 51.95p 51.95p 49.55p 49.82p 5737929
13/11/2014 51.55p 52.70p 51.16p 51.65p 3697084
12/11/2014 50.45p 51.65p 49.89p 51.65p 5235864
11/11/2014 50.50p 51.05p 49.33p 50.60p 9034735
10/11/2014 50.40p 51.72p 49.87p 51.10p 6964246
07/11/2014 49.23p 51.30p 48.11p 49.87p 6548401
06/11/2014 49.00p 49.60p 48.26p 48.73p 5356315
05/11/2014 49.83p 50.25p 44.41p 48.99p 13716616
04/11/2014 52.10p 54.00p 51.60p 52.25p 7078590
03/11/2014 50.25p 53.20p 50.25p 52.25p 5493091
31/10/2014 54.45p 54.45p 50.65p 51.20p 7272867
30/10/2014 56.85p 57.00p 54.30p 54.85p 9215120
29/10/2014 57.00p 58.45p 56.20p 56.50p 4713151
28/10/2014 56.75p 57.45p 56.35p 57.20p 2314444
27/10/2014 57.25p 57.64p 55.65p 56.00p 2449314
24/10/2014 58.80p 58.80p 56.60p 57.40p 3106974
23/10/2014 59.10p 59.10p 57.05p 58.70p 3686127
22/10/2014 58.25p 59.70p 58.25p 58.75p 3648518
21/10/2014 56.35p 59.35p 56.35p 58.40p 4344457
20/10/2014 55.50p 56.85p 54.34p 56.55p 5801947
17/10/2014 58.05p 58.75p 55.50p 55.85p 4961686
16/10/2014 58.25p 58.95p 55.80p 57.95p 4151043
15/10/2014 59.50p 59.50p 57.13p 57.70p 4844397
14/10/2014 56.75p 59.70p 56.65p 59.35p 3888470
13/10/2014 56.00p 57.20p 55.75p 56.50p 7425917
10/10/2014 58.45p 58.49p 56.07p 56.40p 5124296
09/10/2014 58.65p 61.10p 57.88p 58.40p 7419117
08/10/2014 58.60p 59.20p 57.55p 57.75p 3857671
07/10/2014 57.95p 59.55p 57.75p 58.95p 4467192
06/10/2014 57.40p 59.60p 56.90p 57.85p 4529765
03/10/2014 58.70p 58.70p 57.15p 57.75p 4433061
02/10/2014 61.00p 61.09p 57.90p 57.90p 6180569
01/10/2014 61.00p 61.65p 60.30p 61.00p 4211229
30/09/2014 58.95p 61.70p 57.93p 61.15p 4800550
29/09/2014 59.05p 59.86p 57.90p 58.05p 4832799
26/09/2014 59.50p 62.35p 58.65p 59.50p 6037468
25/09/2014 58.85p 59.90p 58.03p 59.90p 4066196
24/09/2014 57.95p 58.80p 57.70p 58.45p 2521713
23/09/2014 57.30p 58.35p 56.50p 57.50p 3778534
22/09/2014 58.10p 58.35p 56.53p 56.95p 4079849
19/09/2014 58.65p 59.65p 57.75p 58.40p 5134048
18/09/2014 60.00p 60.48p 57.64p 58.90p 6299615
17/09/2014 60.95p 61.55p 59.68p 60.10p 1950163
16/09/2014 61.70p 61.95p 59.50p 61.05p 4525120
15/09/2014 61.45p 62.15p 60.75p 61.50p 2441545
12/09/2014 60.85p 62.85p 60.85p 62.15p 3058781
11/09/2014 64.40p 64.60p 60.80p 61.10p 4592118
10/09/2014 64.85p 65.22p 63.90p 63.90p 3466563
09/09/2014 65.75p 66.10p 64.18p 64.70p 7791249
08/09/2014 65.90p 68.00p 65.15p 66.25p 5925428
05/09/2014 65.90p 66.15p 65.05p 65.80p 3985356
04/09/2014 65.85p 66.30p 65.15p 66.05p 2800670
03/09/2014 65.60p 66.57p 65.25p 65.30p 3848849
02/09/2014 65.05p 66.15p 65.00p 65.75p 4549163
01/09/2014 63.70p 64.95p 63.70p 64.70p 1717430
29/08/2014 63.90p 64.31p 63.55p 64.00p 1987667
28/08/2014 63.40p 64.25p 62.40p 64.25p 3033586
27/08/2014 60.60p 63.60p 60.60p 63.50p 4027544
26/08/2014 63.95p 63.95p 60.50p 61.40p 7176563
22/08/2014 63.60p 64.20p 63.60p 63.75p 2388435
21/08/2014 64.25p 64.67p 62.79p 63.60p 4060145
20/08/2014 65.35p 65.55p 64.25p 64.30p 3489518
19/08/2014 64.10p 66.70p 64.06p 65.25p 4398784
18/08/2014 66.45p 66.45p 63.00p 64.30p 9707258

*Close Price adjusted for both dividends and splits