Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/03/2012 69.20p 71.93p 68.55p 68.75p 4727611
29/03/2012 70.05p 71.23p 67.55p 68.35p 7169940
28/03/2012 77.65p 78.41p 69.94p 71.05p 16441244
27/03/2012 76.65p 78.90p 75.91p 78.30p 2619420
26/03/2012 75.65p 77.12p 73.99p 76.00p 2365809
23/03/2012 74.50p 75.65p 72.85p 74.75p 3899305
22/03/2012 77.70p 78.48p 73.60p 74.55p 3494795
21/03/2012 79.80p 80.25p 77.00p 78.40p 2874809
20/03/2012 78.70p 80.20p 77.55p 79.80p 2493388
19/03/2012 80.40p 81.10p 78.10p 79.40p 2923393
16/03/2012 79.45p 80.29p 77.00p 80.00p 6663545
15/03/2012 83.30p 83.30p 79.00p 79.50p 3676843
14/03/2012 85.25p 85.54p 81.66p 82.95p 2739455
13/03/2012 85.00p 86.02p 83.30p 84.35p 2705910
12/03/2012 84.00p 86.10p 82.48p 85.00p 9365047
09/03/2012 83.95p 84.70p 80.45p 81.45p 2367544
08/03/2012 82.10p 85.60p 82.10p 83.75p 2418750
07/03/2012 78.60p 84.80p 78.39p 82.00p 7963032
06/03/2012 86.15p 86.37p 73.00p 79.20p 18746212
05/03/2012 89.10p 90.00p 85.60p 86.50p 1792595
02/03/2012 90.55p 90.85p 89.10p 89.85p 1647467
01/03/2012 90.40p 90.92p 87.05p 90.15p 3669794
29/02/2012 91.50p 92.95p 90.00p 90.80p 2095147
28/02/2012 91.65p 92.65p 90.75p 91.50p 1809181
27/02/2012 91.00p 92.10p 89.80p 91.65p 3053745
24/02/2012 94.00p 94.15p 91.40p 91.75p 3513054
23/02/2012 92.45p 95.36p 92.38p 94.10p 4997613
22/02/2012 91.90p 92.70p 88.86p 92.40p 5272007
21/02/2012 93.85p 93.85p 90.75p 91.25p 3379695
20/02/2012 91.80p 94.85p 90.85p 92.85p 2783938
17/02/2012 96.50p 96.98p 92.35p 92.55p 2550039
16/02/2012 96.85p 98.35p 94.32p 95.50p 2661034
15/02/2012 95.80p 97.80p 93.71p 97.00p 3658756
14/02/2012 97.00p 97.85p 93.45p 94.95p 2048393
13/02/2012 96.30p 98.20p 96.30p 97.10p 3650287
10/02/2012 97.90p 100.10p 96.25p 96.50p 5174839
09/02/2012 98.20p 99.86p 97.25p 99.55p 5731516
08/02/2012 97.00p 99.10p 96.00p 98.00p 4350957
07/02/2012 96.30p 99.50p 95.90p 96.25p 4900867
06/02/2012 97.90p 99.51p 95.35p 96.60p 3039272
03/02/2012 100.90p 103.10p 98.00p 98.05p 3970441
02/02/2012 100.00p 101.40p 96.15p 100.60p 5936021
01/02/2012 94.20p 99.35p 94.20p 98.40p 3560878
31/01/2012 93.10p 95.30p 92.34p 94.10p 5765534
30/01/2012 98.80p 100.00p 92.20p 93.05p 4429762
27/01/2012 96.15p 98.45p 95.70p 96.50p 3614572
26/01/2012 95.10p 99.28p 95.10p 97.30p 4062237
25/01/2012 96.50p 99.52p 94.00p 94.70p 2768449
24/01/2012 94.00p 98.00p 92.60p 97.25p 2257608
23/01/2012 91.75p 93.85p 90.00p 93.40p 1900101
20/01/2012 92.20p 93.50p 90.00p 92.00p 1836422
19/01/2012 90.90p 93.80p 90.90p 92.95p 2206809
18/01/2012 91.40p 93.00p 88.60p 92.00p 1405888
17/01/2012 91.70p 93.20p 91.05p 92.00p 1904917
16/01/2012 88.40p 91.70p 88.29p 90.90p 1869459
13/01/2012 88.05p 90.25p 87.60p 89.20p 4245985
12/01/2012 89.00p 90.08p 85.85p 87.70p 5080988
11/01/2012 87.30p 89.79p 86.11p 88.45p 2937942
10/01/2012 84.00p 88.90p 82.40p 87.75p 6824349
09/01/2012 81.80p 83.14p 79.88p 80.85p 1379124
06/01/2012 79.00p 83.45p 79.00p 81.80p 3417726
05/01/2012 82.20p 82.95p 77.34p 78.50p 4003748
04/01/2012 85.85p 86.69p 80.78p 81.50p 2967522
03/01/2012 84.00p 86.50p 81.03p 86.30p 1529422
30/12/2011 82.85p 84.75p 79.70p 82.40p 517585
29/12/2011 80.95p 82.04p 80.40p 81.55p 1029091
28/12/2011 83.35p 84.80p 80.75p 80.75p 1368011
23/12/2011 83.40p 85.24p 82.20p 85.20p 742411
22/12/2011 84.45p 84.65p 83.00p 83.10p 1071962
21/12/2011 88.00p 88.26p 83.50p 83.75p 2183188
20/12/2011 81.40p 86.45p 81.30p 86.45p 1796234
19/12/2011 84.00p 86.60p 82.98p 83.85p 1549096
16/12/2011 85.25p 90.25p 85.25p 86.75p 2046306
15/12/2011 85.25p 86.50p 83.64p 84.75p 2931097
14/12/2011 92.50p 93.64p 86.30p 86.30p 3121819
13/12/2011 94.50p 96.25p 93.50p 93.50p 1342301
12/12/2011 95.10p 96.45p 93.05p 93.05p 1785399
09/12/2011 91.30p 95.85p 91.30p 95.80p 2252535
08/12/2011 97.90p 98.40p 93.10p 93.65p 1626650
07/12/2011 98.30p 98.50p 95.50p 96.55p 2394582
06/12/2011 99.00p 100.60p 95.20p 96.80p 2541154
05/12/2011 99.10p 101.70p 98.90p 100.00p 1378064
02/12/2011 100.40p 102.90p 98.71p 99.75p 3356670
01/12/2011 102.00p 104.10p 99.00p 99.00p 4414721
30/11/2011 92.20p 99.45p 89.69p 99.45p 3962848
29/11/2011 90.45p 95.00p 88.68p 93.30p 2241547
28/11/2011 86.50p 91.47p 84.57p 90.10p 1756028
25/11/2011 84.70p 86.70p 83.55p 86.50p 2119543
24/11/2011 86.00p 88.85p 84.75p 85.40p 4013415
23/11/2011 80.60p 88.55p 79.55p 85.55p 5920261
22/11/2011 87.90p 90.15p 79.00p 80.75p 6525099
21/11/2011 98.90p 98.90p 88.00p 88.40p 7888161
18/11/2011 98.90p 101.29p 98.90p 99.00p 1521073
17/11/2011 105.50p 107.60p 99.00p 102.50p 2900281
16/11/2011 105.60p 107.00p 103.60p 105.70p 2920938
15/11/2011 106.80p 107.00p 103.20p 106.00p 1614239
14/11/2011 107.50p 109.83p 106.15p 107.20p 1162480
11/11/2011 106.70p 108.20p 106.60p 107.40p 1181061
10/11/2011 107.40p 109.75p 105.05p 107.00p 1545849
09/11/2011 110.00p 110.00p 107.45p 109.00p 1855330
08/11/2011 108.70p 110.29p 108.10p 108.70p 2505508
07/11/2011 106.40p 110.90p 104.08p 109.00p 2916392
04/11/2011 108.00p 110.28p 106.80p 107.10p 2179375
03/11/2011 105.50p 108.40p 104.28p 106.70p 2997160
02/11/2011 106.00p 108.60p 105.20p 107.00p 5195778
01/11/2011 108.10p 109.40p 104.60p 105.10p 2797696
31/10/2011 114.00p 117.30p 109.50p 109.80p 3185148
28/10/2011 115.30p 115.53p 110.70p 115.30p 4349226
27/10/2011 108.50p 113.50p 105.95p 112.00p 5889788
26/10/2011 107.30p 108.00p 103.90p 105.50p 2623837
25/10/2011 106.50p 109.27p 104.80p 106.90p 2229915
24/10/2011 103.40p 106.76p 103.40p 106.50p 1475266
21/10/2011 101.20p 103.90p 100.90p 103.20p 2837351
20/10/2011 105.30p 106.20p 102.20p 103.00p 4231838
19/10/2011 108.20p 109.60p 106.00p 107.50p 2669772
18/10/2011 104.20p 106.70p 101.00p 105.90p 4927491
17/10/2011 101.50p 106.70p 99.66p 104.40p 4625595
14/10/2011 99.85p 103.80p 98.70p 100.70p 1977270
13/10/2011 103.40p 104.90p 98.00p 98.60p 3822909
12/10/2011 97.90p 104.80p 97.76p 104.30p 5454691
11/10/2011 97.40p 99.89p 97.05p 98.00p 4209521
10/10/2011 95.50p 96.60p 93.45p 95.35p 2520246
07/10/2011 94.55p 96.90p 93.66p 94.85p 2256980
06/10/2011 92.05p 95.95p 92.05p 93.40p 2693562
05/10/2011 91.05p 93.32p 90.40p 91.65p 2429825
04/10/2011 96.55p 97.13p 89.10p 91.85p 3678247
03/10/2011 94.00p 97.85p 93.40p 96.95p 2609664
30/09/2011 94.55p 97.28p 92.79p 94.20p 6581635
29/09/2011 97.95p 98.65p 94.25p 94.90p 5523312
28/09/2011 101.20p 101.20p 97.20p 98.35p 2398556
27/09/2011 99.00p 102.99p 98.50p 100.80p 3831261
26/09/2011 95.95p 98.80p 95.40p 97.80p 3753825
23/09/2011 106.00p 106.30p 92.60p 99.90p 5332789
22/09/2011 107.30p 108.20p 102.60p 105.80p 4337245
21/09/2011 110.90p 111.47p 107.20p 108.50p 2632014
20/09/2011 103.30p 108.70p 103.30p 108.60p 2500963
19/09/2011 103.60p 106.40p 103.60p 105.70p 1812230
16/09/2011 103.00p 107.70p 103.00p 107.70p 4088634
15/09/2011 106.00p 107.10p 103.80p 104.00p 3542969
14/09/2011 104.20p 105.00p 103.00p 103.70p 2215255
13/09/2011 105.20p 105.48p 102.96p 104.00p 2069669
12/09/2011 108.20p 108.20p 104.20p 104.70p 833792
09/09/2011 109.30p 111.70p 107.50p 109.30p 2072758
08/09/2011 110.00p 111.80p 107.64p 110.20p 3191470
07/09/2011 108.00p 110.19p 105.60p 110.00p 3775762
06/09/2011 105.00p 108.60p 104.70p 106.20p 3624015
05/09/2011 102.80p 106.60p 101.89p 105.30p 2520496
02/09/2011 104.80p 106.90p 101.70p 105.60p 3473248
01/09/2011 106.70p 106.80p 102.84p 104.60p 2126680
31/08/2011 106.00p 106.00p 103.62p 104.50p 2068091
30/08/2011 107.90p 109.50p 105.00p 105.50p 2106965
26/08/2011 104.00p 104.40p 102.30p 103.50p 1809495
25/08/2011 107.90p 107.90p 102.60p 103.60p 1763744
24/08/2011 107.30p 108.40p 104.86p 105.60p 1491167
23/08/2011 111.20p 113.68p 105.00p 106.30p 5101326
22/08/2011 105.90p 112.00p 105.50p 109.80p 5352015
19/08/2011 102.30p 107.40p 99.25p 105.60p 3931456
18/08/2011 108.60p 108.60p 103.20p 104.50p 2856570
17/08/2011 107.00p 110.90p 107.00p 109.00p 1517484
16/08/2011 108.10p 109.00p 107.41p 108.00p 1662438
15/08/2011 107.50p 110.00p 105.30p 108.00p 2010125
12/08/2011 106.70p 112.00p 105.50p 107.40p 3409529
11/08/2011 107.00p 109.20p 104.80p 107.70p 5208760
10/08/2011 112.50p 115.00p 101.60p 104.00p 9804973
09/08/2011 90.80p 102.10p 88.80p 102.10p 6583366
08/08/2011 87.45p 95.35p 87.45p 91.00p 8226536
05/08/2011 95.00p 100.00p 87.70p 89.65p 8765220
04/08/2011 109.90p 110.87p 99.00p 100.00p 6706031
03/08/2011 109.50p 111.80p 107.00p 108.70p 9046302
02/08/2011 124.00p 137.80p 98.00p 109.60p 44875876
01/08/2011 135.60p 138.20p 135.43p 137.80p 2250887
29/07/2011 136.70p 138.20p 135.00p 135.90p 1651106
28/07/2011 135.40p 139.00p 135.37p 137.00p 4594324
27/07/2011 136.00p 138.30p 136.00p 137.00p 3130265
26/07/2011 136.00p 137.50p 134.57p 137.00p 2416035
25/07/2011 137.20p 139.50p 135.31p 136.40p 1685722
22/07/2011 135.50p 139.60p 134.50p 137.80p 3631946
21/07/2011 140.00p 141.00p 137.30p 138.50p 1968584
20/07/2011 141.00p 141.00p 135.72p 139.50p 2225723
19/07/2011 141.00p 143.40p 140.33p 141.00p 4462384
18/07/2011 134.00p 143.20p 125.80p 141.50p 8982439
15/07/2011 130.00p 136.30p 130.00p 135.80p 3932425
14/07/2011 126.30p 132.90p 126.30p 132.10p 4279812
13/07/2011 122.30p 129.00p 122.00p 128.90p 4582765
12/07/2011 122.90p 124.03p 120.30p 122.00p 2420251
11/07/2011 125.00p 127.50p 123.34p 126.60p 2288809
08/07/2011 130.90p 132.90p 125.60p 126.10p 2361016
07/07/2011 132.70p 133.40p 130.02p 130.10p 1798677
06/07/2011 131.70p 133.00p 130.48p 132.80p 3305038
05/07/2011 129.90p 132.60p 129.20p 132.00p 3235441
04/07/2011 126.10p 130.60p 126.00p 130.10p 2323524
01/07/2011 126.30p 127.10p 124.20p 126.20p 1305278
30/06/2011 126.50p 126.91p 125.00p 126.00p 2080832
29/06/2011 126.00p 126.50p 125.20p 126.00p 3634421
28/06/2011 124.40p 126.00p 122.90p 125.00p 4604410
27/06/2011 124.00p 124.80p 122.00p 124.00p 1601833
24/06/2011 124.00p 125.50p 123.10p 123.20p 1737778
23/06/2011 125.00p 125.00p 122.10p 123.50p 3670596
22/06/2011 120.50p 125.50p 120.50p 124.10p 5150234
21/06/2011 116.90p 121.10p 116.90p 120.70p 2383541

*Close Price adjusted for both dividends and splits