Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/09/2010 175.90p 182.95p 175.90p 180.90p 3515486
31/08/2010 172.50p 178.00p 170.30p 178.00p 2833856
27/08/2010 172.10p 173.90p 170.63p 173.70p 1238038
26/08/2010 169.30p 173.00p 169.30p 171.70p 1850803
25/08/2010 165.30p 170.90p 165.20p 169.80p 2294241
24/08/2010 168.50p 169.80p 165.10p 167.40p 1916230
23/08/2010 170.70p 172.30p 169.50p 170.70p 6078463
20/08/2010 170.40p 173.90p 169.20p 171.40p 2272775
19/08/2010 172.60p 173.90p 168.20p 172.00p 2128355
18/08/2010 172.70p 172.70p 168.20p 170.10p 2073289
17/08/2010 168.10p 172.00p 168.10p 172.00p 1482369
16/08/2010 167.00p 170.00p 166.30p 169.00p 1982638
13/08/2010 165.00p 168.30p 159.53p 167.00p 3049981
12/08/2010 158.70p 163.50p 158.70p 163.40p 2789846
11/08/2010 163.10p 163.10p 159.00p 161.50p 2674726
10/08/2010 164.80p 166.10p 160.20p 161.60p 2112275
09/08/2010 166.20p 170.80p 164.50p 166.50p 3194205
06/08/2010 162.70p 163.20p 158.40p 160.00p 2307713
05/08/2010 160.40p 165.22p 160.10p 161.60p 4441991
04/08/2010 154.60p 160.00p 152.40p 159.30p 4125622
03/08/2010 151.80p 153.70p 150.50p 152.60p 2156146
02/08/2010 150.40p 153.49p 150.14p 152.50p 2681500
30/07/2010 150.40p 153.90p 150.00p 150.00p 2344951
29/07/2010 152.70p 156.00p 150.00p 151.30p 3491093
28/07/2010 151.30p 154.10p 150.00p 153.30p 4298122
27/07/2010 157.30p 162.00p 152.40p 153.80p 4684032
26/07/2010 158.50p 159.20p 157.00p 158.60p 2158704
23/07/2010 155.40p 157.80p 154.10p 157.20p 3318840
22/07/2010 152.90p 155.50p 152.90p 155.10p 3429605
21/07/2010 153.00p 155.50p 153.00p 154.50p 5083223
20/07/2010 151.00p 154.30p 150.90p 153.00p 4954896
19/07/2010 151.80p 152.90p 150.10p 151.40p 3761417
16/07/2010 157.00p 158.90p 151.60p 153.30p 3667417
15/07/2010 158.40p 158.70p 155.50p 156.80p 3209363
14/07/2010 160.40p 162.90p 158.00p 158.70p 4757501
13/07/2010 158.50p 162.90p 157.47p 160.80p 3839727
12/07/2010 157.60p 160.00p 153.47p 157.90p 5454153
09/07/2010 155.00p 161.50p 153.50p 159.20p 5284934
08/07/2010 154.80p 157.90p 154.00p 157.00p 4150370
07/07/2010 152.20p 155.47p 150.60p 152.60p 9674289
06/07/2010 155.00p 160.90p 152.60p 155.30p 4284119
05/07/2010 154.70p 156.80p 152.00p 154.90p 3042321
02/07/2010 158.10p 161.40p 156.60p 158.00p 2500404
01/07/2010 161.30p 162.61p 156.10p 157.50p 3584974
30/06/2010 163.60p 166.00p 162.00p 164.40p 6264666
29/06/2010 164.00p 167.70p 163.22p 164.50p 9237428
28/06/2010 166.80p 167.70p 163.80p 166.80p 7149496
25/06/2010 163.00p 165.40p 162.14p 164.00p 3994901
24/06/2010 163.40p 165.80p 160.90p 164.70p 6639243
23/06/2010 164.00p 171.90p 163.30p 167.00p 8835307
22/06/2010 166.90p 169.40p 165.09p 167.50p 3339105
21/06/2010 169.00p 172.90p 168.05p 169.40p 6101832
18/06/2010 167.50p 174.75p 163.25p 167.25p 82358248
17/06/2010 171.50p 171.50p 166.50p 167.25p 9954098
16/06/2010 166.75p 171.75p 166.75p 171.25p 15024611
15/06/2010 163.25p 169.00p 162.48p 167.75p 9933528
14/06/2010 161.25p 167.00p 161.24p 166.00p 8364610
11/06/2010 157.00p 163.00p 153.25p 161.00p 16704309
10/06/2010 157.00p 159.75p 154.00p 156.25p 11639163
09/06/2010 162.25p 164.67p 155.00p 157.00p 7652758
08/06/2010 161.75p 167.00p 160.00p 165.00p 6951965
07/06/2010 151.75p 161.00p 151.75p 158.00p 8378553
04/06/2010 152.50p 155.00p 151.50p 155.00p 6012503
03/06/2010 151.00p 154.00p 151.00p 153.50p 4106485
02/06/2010 150.00p 154.50p 149.25p 153.00p 4031359
01/06/2010 148.75p 154.75p 148.75p 152.50p 3980111
28/05/2010 153.00p 154.75p 150.75p 151.00p 2253808
27/05/2010 155.25p 159.50p 152.00p 154.75p 6444958
26/05/2010 142.00p 159.75p 141.14p 159.75p 17259940
25/05/2010 140.00p 142.50p 136.25p 138.75p 6203457
24/05/2010 140.00p 147.00p 140.00p 143.00p 2629763
21/05/2010 138.00p 144.00p 136.75p 142.50p 4833217
20/05/2010 149.00p 158.31p 141.25p 142.50p 5829358
19/05/2010 156.75p 158.31p 148.00p 149.50p 4170352
18/05/2010 161.25p 161.50p 156.50p 159.50p 1795387
17/05/2010 152.00p 162.00p 151.00p 160.50p 4509890
14/05/2010 156.50p 158.00p 147.75p 149.75p 3737163
13/05/2010 159.75p 160.00p 153.69p 156.50p 16117453
12/05/2010 160.00p 160.00p 155.00p 156.00p 6352805
11/05/2010 148.50p 162.00p 148.50p 160.00p 10724530
10/05/2010 149.00p 150.00p 144.25p 149.00p 5873179
07/05/2010 143.00p 148.75p 136.25p 144.75p 7349849
06/05/2010 136.75p 146.75p 136.75p 146.00p 5986198
05/05/2010 129.50p 139.00p 127.00p 139.00p 18139220
04/05/2010 134.00p 135.50p 128.25p 129.00p 5991086
30/04/2010 131.00p 133.50p 130.12p 132.00p 5759213
29/04/2010 131.75p 135.13p 131.25p 131.50p 3001074
28/04/2010 128.25p 134.70p 128.25p 132.00p 2833013
27/04/2010 132.50p 132.50p 127.25p 127.50p 4277593
26/04/2010 134.00p 135.04p 131.24p 132.00p 2086563
23/04/2010 133.75p 135.00p 131.99p 134.25p 2271874
22/04/2010 133.25p 138.00p 132.00p 133.75p 3733244
21/04/2010 135.50p 137.47p 133.75p 134.50p 3039738
20/04/2010 132.25p 136.25p 128.76p 135.75p 3805797
19/04/2010 130.75p 130.75p 128.50p 130.50p 4129416
16/04/2010 134.00p 135.25p 129.50p 130.50p 4647285
15/04/2010 137.00p 137.75p 134.51p 135.00p 3878886
14/04/2010 137.00p 139.00p 135.50p 138.25p 2662620
13/04/2010 137.75p 138.09p 136.25p 137.25p 2043932
12/04/2010 136.75p 139.50p 136.25p 138.00p 3354063
09/04/2010 142.25p 142.50p 138.25p 139.50p 1393884
08/04/2010 142.00p 142.04p 137.02p 140.00p 3221531
07/04/2010 143.00p 144.00p 139.00p 142.75p 3029067
06/04/2010 140.50p 143.25p 138.50p 141.75p 3886215
01/04/2010 137.00p 140.75p 136.00p 138.00p 6328590
31/03/2010 128.75p 136.75p 128.75p 135.75p 7824588
30/03/2010 126.75p 131.50p 125.20p 129.75p 4275843
29/03/2010 124.00p 126.00p 121.77p 125.50p 2547895
26/03/2010 121.00p 124.25p 120.47p 122.25p 2718935
25/03/2010 120.00p 124.40p 120.00p 121.25p 3665069
24/03/2010 126.00p 127.00p 120.73p 122.00p 4129057
23/03/2010 122.00p 127.00p 121.15p 125.00p 1583394
22/03/2010 123.00p 124.41p 120.50p 121.75p 2178189
19/03/2010 126.00p 127.98p 123.25p 124.25p 4415815
18/03/2010 128.75p 128.75p 125.05p 126.75p 1993757
17/03/2010 129.00p 130.50p 127.50p 128.50p 7690870
16/03/2010 126.75p 128.75p 123.75p 128.00p 5059920
15/03/2010 127.00p 128.95p 124.00p 125.00p 1433517
12/03/2010 128.00p 129.75p 127.05p 128.75p 3646348
11/03/2010 129.25p 131.25p 123.50p 128.50p 2899429
10/03/2010 129.25p 131.00p 127.65p 130.25p 1825269
09/03/2010 132.00p 132.00p 125.34p 128.25p 7445315
08/03/2010 128.75p 131.75p 128.50p 130.50p 5011572
05/03/2010 128.00p 128.50p 125.37p 126.50p 2386447
04/03/2010 127.00p 128.00p 125.54p 127.25p 2706641
03/03/2010 123.00p 128.00p 121.00p 127.50p 3297962
02/03/2010 121.50p 123.99p 121.25p 122.00p 7266740
01/03/2010 118.50p 122.50p 117.00p 121.50p 6125992
26/02/2010 111.50p 117.50p 110.35p 116.25p 3099819
25/02/2010 112.75p 113.92p 110.50p 111.00p 1091162
24/02/2010 112.50p 114.51p 110.28p 113.75p 4672171
23/02/2010 116.25p 117.75p 111.50p 112.00p 2471299
22/02/2010 119.50p 119.50p 116.00p 116.00p 779962
19/02/2010 117.00p 119.47p 115.15p 117.00p 1811459
18/02/2010 116.50p 119.50p 115.25p 119.25p 783160
17/02/2010 119.50p 121.00p 116.50p 117.50p 1533785
16/02/2010 114.00p 119.50p 114.00p 118.50p 3689249
15/02/2010 118.50p 119.00p 113.00p 114.00p 1444639
12/02/2010 119.00p 121.64p 115.75p 117.50p 2965069
11/02/2010 120.00p 121.00p 117.50p 118.75p 3856362
10/02/2010 115.25p 118.87p 114.53p 118.00p 2133870
09/02/2010 112.75p 116.25p 111.75p 114.75p 2424587
08/02/2010 114.25p 116.74p 111.75p 113.50p 3769106
05/02/2010 108.25p 113.75p 106.25p 112.50p 4443409
04/02/2010 115.50p 116.44p 109.76p 111.00p 3963809
03/02/2010 120.00p 122.70p 116.00p 116.50p 3184385
02/02/2010 117.25p 121.75p 114.50p 120.25p 4121491
01/02/2010 108.00p 115.32p 105.38p 114.00p 4190119
29/01/2010 110.00p 110.40p 103.50p 106.75p 7477499
28/01/2010 110.75p 114.25p 107.96p 109.25p 6062164
27/01/2010 113.00p 116.50p 110.44p 111.00p 3772691
26/01/2010 115.00p 115.84p 111.90p 115.75p 1869286
25/01/2010 118.50p 119.50p 115.00p 116.00p 2754995
22/01/2010 119.00p 119.00p 112.50p 117.25p 3349455
21/01/2010 120.25p 124.75p 116.71p 117.00p 3715036
20/01/2010 127.75p 128.50p 120.01p 120.75p 5087891
19/01/2010 128.75p 130.30p 127.25p 129.50p 2659790
18/01/2010 125.00p 129.75p 124.50p 129.75p 2362057
15/01/2010 130.00p 131.38p 126.00p 127.50p 4254782
14/01/2010 131.00p 133.00p 130.25p 131.50p 2176545
13/01/2010 129.75p 133.00p 127.50p 131.00p 5400483
12/01/2010 137.75p 137.75p 131.00p 132.75p 4637772
11/01/2010 136.25p 139.75p 133.00p 137.25p 4552687
08/01/2010 133.50p 134.50p 129.00p 130.75p 2927002
07/01/2010 135.50p 137.31p 132.75p 134.00p 2148474
06/01/2010 135.00p 138.75p 131.50p 137.00p 2730251
05/01/2010 132.75p 136.75p 129.38p 135.25p 3390606
04/01/2010 124.75p 132.50p 121.75p 131.50p 5170368
31/12/2009 122.75p 124.37p 121.75p 122.50p 63968
30/12/2009 125.00p 125.00p 122.25p 122.75p 472926
29/12/2009 123.00p 125.00p 122.00p 124.75p 1994955
24/12/2009 123.75p 124.83p 123.50p 123.75p 511423
23/12/2009 120.75p 123.00p 118.38p 122.00p 1929127
22/12/2009 122.00p 122.00p 117.79p 119.00p 2241213
21/12/2009 121.75p 122.13p 117.50p 120.00p 2326583
18/12/2009 123.00p 123.00p 119.25p 120.50p 2232677
17/12/2009 125.50p 127.70p 120.25p 121.50p 2695629
16/12/2009 118.00p 125.00p 117.01p 124.50p 4318915
15/12/2009 114.00p 120.75p 112.20p 118.75p 3518523
14/12/2009 115.75p 117.00p 108.50p 114.00p 5289389
11/12/2009 118.50p 120.50p 114.50p 115.50p 2593119
10/12/2009 118.50p 121.50p 116.02p 117.25p 3818599
09/12/2009 117.50p 121.50p 115.00p 120.00p 5161899
08/12/2009 120.00p 121.50p 116.69p 119.50p 4548991
07/12/2009 126.00p 126.00p 118.68p 120.50p 5957983
04/12/2009 135.50p 135.94p 127.00p 127.00p 4599757
03/12/2009 138.00p 138.00p 134.00p 136.00p 7575685
02/12/2009 137.75p 140.00p 137.75p 138.50p 6985304
01/12/2009 133.50p 137.00p 133.50p 135.50p 4146888
30/11/2009 129.75p 134.00p 127.00p 133.75p 4420968
27/11/2009 128.00p 131.00p 125.25p 129.25p 3827139
26/11/2009 131.50p 133.00p 130.50p 131.00p 4409818
25/11/2009 130.00p 135.75p 127.50p 133.50p 8064016
24/11/2009 131.50p 133.15p 126.00p 126.50p 3957302
23/11/2009 133.00p 137.25p 132.50p 133.25p 3972125
20/11/2009 130.75p 134.00p 130.75p 132.00p 2286947
19/11/2009 132.00p 132.00p 129.00p 131.00p 5930887
18/11/2009 133.75p 135.78p 131.25p 132.50p 5678867
17/11/2009 136.00p 138.20p 132.75p 133.25p 3720916
16/11/2009 135.00p 139.75p 134.97p 137.75p 4157981

*Close Price adjusted for both dividends and splits