Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/04/2023 104.20p 106.60p 102.80p 104.00p 2970810
24/04/2023 104.00p 105.40p 103.00p 105.20p 2132216
21/04/2023 104.10p 105.40p 103.08p 103.80p 3614152
20/04/2023 106.90p 106.90p 104.21p 105.30p 5576323
19/04/2023 106.30p 107.07p 104.83p 106.40p 5108807
18/04/2023 106.30p 109.40p 106.00p 107.80p 6003702
17/04/2023 109.60p 110.26p 105.00p 105.70p 8972432
14/04/2023 114.90p 115.10p 108.90p 108.90p 10502613
13/04/2023 110.90p 114.50p 110.50p 113.80p 8988463
12/04/2023 111.30p 113.30p 109.30p 110.70p 8759320
11/04/2023 110.00p 110.90p 108.65p 110.60p 3736894
06/04/2023 108.70p 109.91p 106.50p 109.20p 4943754
05/04/2023 106.00p 109.40p 105.10p 107.10p 11485579
04/04/2023 105.00p 105.20p 102.60p 104.30p 5787452
03/04/2023 103.60p 103.70p 100.56p 103.40p 5239865
31/03/2023 105.45p 105.85p 103.25p 104.25p 3577733
30/03/2023 102.30p 103.85p 100.80p 103.85p 5005387
29/03/2023 101.50p 102.90p 98.78p 101.35p 4093204
28/03/2023 98.60p 100.65p 97.02p 100.60p 5187313
27/03/2023 103.05p 103.70p 99.30p 99.30p 5468602
24/03/2023 101.90p 104.25p 101.71p 103.45p 4402837
23/03/2023 101.30p 104.43p 100.75p 104.00p 5996193
22/03/2023 97.90p 101.03p 97.16p 99.90p 6820918
21/03/2023 105.70p 107.10p 98.22p 98.46p 9589481
20/03/2023 102.10p 107.70p 102.10p 105.15p 7266645
17/03/2023 100.75p 101.95p 95.86p 100.65p 23100284
16/03/2023 107.20p 109.95p 94.18p 100.55p 9702570
15/03/2023 107.40p 111.00p 104.69p 107.10p 7638852
14/03/2023 105.55p 107.75p 104.80p 107.65p 3441728
13/03/2023 103.10p 109.10p 102.30p 107.25p 9404383
10/03/2023 97.56p 103.25p 96.32p 101.90p 6442809
09/03/2023 98.38p 100.55p 98.38p 99.04p 3876685
08/03/2023 98.34p 100.50p 97.48p 99.98p 3672867
07/03/2023 102.40p 104.20p 98.94p 99.08p 4426743
06/03/2023 106.00p 106.00p 103.75p 103.75p 2988392
03/03/2023 104.65p 105.79p 104.65p 105.15p 3596350
02/03/2023 104.90p 105.10p 103.90p 104.70p 3686782
01/03/2023 103.70p 105.52p 102.60p 104.60p 3249686
28/02/2023 101.60p 102.54p 100.70p 102.05p 9122246
27/02/2023 101.10p 102.10p 100.60p 101.75p 2376482
24/02/2023 100.10p 101.74p 100.10p 101.05p 2463974
23/02/2023 101.85p 102.25p 100.90p 101.20p 3999238
22/02/2023 99.96p 101.25p 99.74p 101.15p 1997087
21/02/2023 102.00p 104.10p 100.75p 101.55p 3220267
20/02/2023 101.80p 103.35p 101.20p 103.35p 1591095
17/02/2023 103.45p 103.45p 100.65p 101.75p 3212241
16/02/2023 101.40p 103.25p 101.25p 102.55p 3511316
15/02/2023 102.90p 102.90p 99.79p 102.55p 8309861
14/02/2023 99.72p 101.55p 97.48p 100.55p 5533327
13/02/2023 101.00p 102.14p 98.18p 98.58p 3340759
10/02/2023 100.50p 102.05p 100.10p 100.65p 3667287
09/02/2023 105.40p 105.85p 101.95p 102.45p 3793634
08/02/2023 107.90p 108.21p 105.20p 105.35p 2832812
07/02/2023 105.00p 107.55p 104.70p 106.60p 3373221
06/02/2023 104.40p 106.45p 103.65p 105.45p 3867768
03/02/2023 108.10p 108.10p 104.29p 104.45p 7401640
02/02/2023 111.00p 111.10p 108.60p 108.90p 8320139
01/02/2023 111.10p 111.10p 108.45p 109.35p 3111748
31/01/2023 111.80p 111.98p 109.82p 111.05p 3497975
30/01/2023 111.50p 113.05p 111.05p 112.35p 3096632
27/01/2023 111.90p 115.65p 111.90p 113.65p 2661585
26/01/2023 115.30p 116.90p 114.25p 115.10p 3930596
25/01/2023 115.60p 116.80p 113.90p 116.00p 5076108
24/01/2023 114.95p 116.69p 114.35p 116.25p 5453322
23/01/2023 118.05p 118.05p 113.85p 114.10p 4542277
20/01/2023 116.75p 118.05p 114.95p 115.60p 5086859
19/01/2023 116.10p 116.98p 111.50p 116.60p 15694958
18/01/2023 116.40p 118.20p 114.75p 116.75p 4213488
17/01/2023 118.95p 119.80p 116.70p 116.70p 5571096
16/01/2023 122.20p 123.85p 118.60p 118.95p 5367985
13/01/2023 122.00p 124.16p 121.80p 123.10p 5789390
12/01/2023 121.90p 123.35p 120.75p 122.15p 4634453
11/01/2023 124.80p 125.10p 120.20p 120.20p 5988340
10/01/2023 121.00p 123.90p 120.15p 122.40p 4763301
09/01/2023 127.60p 127.60p 122.00p 122.00p 8111839
06/01/2023 123.80p 126.10p 122.30p 125.50p 8311323
05/01/2023 120.10p 123.70p 119.40p 122.90p 7015532
04/01/2023 117.75p 120.55p 115.60p 119.95p 9743989
03/01/2023 114.05p 115.60p 113.20p 115.00p 5771033
30/12/2022 114.50p 114.50p 112.90p 112.90p 1105821
29/12/2022 115.00p 115.00p 113.50p 113.50p 2416974
28/12/2022 112.40p 115.40p 112.40p 114.45p 4621849
23/12/2022 113.35p 113.45p 111.80p 112.20p 929054
22/12/2022 112.85p 113.45p 111.75p 112.35p 4052388
21/12/2022 110.00p 113.35p 109.47p 112.30p 5059462
20/12/2022 109.00p 110.25p 107.30p 109.85p 6358786
19/12/2022 107.80p 109.25p 106.90p 108.05p 5189549
16/12/2022 108.40p 109.20p 107.30p 107.30p 14143430
15/12/2022 106.70p 110.16p 106.30p 109.25p 3434767
14/12/2022 109.75p 111.95p 108.45p 108.45p 4253122
13/12/2022 107.30p 112.40p 106.95p 110.35p 7970443
12/12/2022 106.80p 108.05p 105.73p 106.85p 3200755
09/12/2022 108.60p 109.10p 107.30p 108.60p 4633645
08/12/2022 106.80p 109.85p 105.67p 108.25p 2849036
07/12/2022 105.00p 108.10p 105.00p 106.80p 4598249
06/12/2022 106.70p 107.18p 105.40p 106.05p 4988146
05/12/2022 109.00p 110.25p 107.45p 107.80p 3133497
02/12/2022 108.00p 109.45p 106.60p 108.30p 4907489
01/12/2022 106.25p 108.85p 105.25p 108.50p 4659925
30/11/2022 105.60p 106.48p 105.05p 105.60p 3870328
29/11/2022 106.60p 107.50p 102.75p 104.90p 4432390
28/11/2022 106.50p 107.45p 104.72p 106.35p 3309971
25/11/2022 107.00p 107.80p 105.48p 106.70p 6253790
24/11/2022 106.00p 106.50p 103.85p 106.00p 2987662
23/11/2022 105.00p 105.46p 104.10p 104.20p 1960850
22/11/2022 104.00p 104.90p 101.20p 104.45p 3056945
21/11/2022 101.00p 102.65p 99.24p 101.85p 5531845
18/11/2022 102.50p 102.50p 99.72p 100.05p 2553019
17/11/2022 103.00p 103.00p 99.32p 100.05p 2389702
16/11/2022 101.60p 102.70p 99.94p 101.45p 3531285
15/11/2022 104.50p 107.65p 100.86p 101.50p 4058650
14/11/2022 103.90p 106.30p 102.75p 106.00p 4500412
11/11/2022 104.00p 106.15p 102.98p 104.25p 8223814
10/11/2022 99.00p 103.92p 98.40p 103.00p 10938575
09/11/2022 98.02p 99.86p 97.32p 98.78p 5331139
08/11/2022 93.70p 97.78p 92.44p 97.78p 4031664
07/11/2022 94.80p 95.56p 92.86p 94.28p 8475744
04/11/2022 90.10p 94.86p 90.10p 93.90p 3335400
03/11/2022 89.10p 90.86p 88.28p 89.52p 2197198
02/11/2022 91.56p 93.06p 90.52p 90.60p 2495576
01/11/2022 90.16p 91.60p 89.04p 91.30p 3512006
31/10/2022 90.00p 90.14p 88.16p 88.72p 3131936
28/10/2022 92.14p 92.74p 89.22p 90.00p 3108718
27/10/2022 94.86p 95.54p 92.96p 94.06p 2585869
26/10/2022 93.56p 95.08p 92.49p 94.80p 2879920
25/10/2022 95.00p 95.00p 91.23p 93.60p 2038721
24/10/2022 90.00p 94.74p 89.92p 93.00p 7019162
21/10/2022 87.00p 90.70p 86.52p 90.58p 5227890
20/10/2022 82.00p 88.82p 82.00p 88.66p 5475341
19/10/2022 85.80p 86.12p 82.88p 83.00p 3177845
18/10/2022 85.92p 87.96p 85.28p 85.42p 2491823
17/10/2022 83.58p 87.08p 83.58p 85.94p 4954793
14/10/2022 85.70p 86.48p 83.06p 83.76p 5466918
13/10/2022 83.00p 87.82p 83.00p 84.86p 7584542
12/10/2022 86.90p 86.90p 83.32p 83.56p 3763840
11/10/2022 87.56p 88.06p 85.42p 85.92p 3258638
10/10/2022 90.24p 91.00p 86.80p 86.80p 2717614
07/10/2022 90.02p 90.40p 88.02p 89.36p 2986505
06/10/2022 91.26p 92.00p 90.14p 90.34p 2721969
05/10/2022 91.54p 92.62p 90.44p 90.86p 3043030
04/10/2022 91.58p 92.48p 90.10p 91.94p 3535554
03/10/2022 90.82p 91.32p 88.42p 91.16p 3495350
30/09/2022 86.68p 90.60p 86.40p 90.18p 6681184
29/09/2022 86.00p 87.74p 84.38p 86.50p 3466854
28/09/2022 83.66p 86.33p 81.40p 86.30p 6892631
27/09/2022 86.24p 86.77p 83.94p 84.28p 4050671
26/09/2022 84.16p 86.54p 82.82p 86.26p 5420391
23/09/2022 89.24p 91.05p 85.48p 86.24p 5969704
22/09/2022 89.44p 90.28p 87.80p 89.76p 2007146
21/09/2022 87.56p 89.70p 87.56p 88.70p 2497096
20/09/2022 88.46p 89.80p 86.94p 87.80p 9081851
16/09/2022 86.86p 88.48p 85.34p 87.56p 9813846
15/09/2022 89.08p 90.26p 87.66p 88.48p 3596670
14/09/2022 90.68p 90.68p 88.92p 89.78p 3737647
13/09/2022 92.12p 93.78p 90.02p 90.02p 6281294
12/09/2022 92.70p 93.41p 91.22p 92.36p 4182639
09/09/2022 90.00p 92.24p 88.96p 91.64p 4407894
08/09/2022 90.00p 90.00p 88.16p 88.68p 2552552
07/09/2022 88.00p 88.88p 86.62p 88.40p 4261841
06/09/2022 87.50p 89.56p 87.02p 88.54p 3030745
05/09/2022 88.26p 89.16p 86.96p 88.26p 2827431
02/09/2022 86.00p 88.82p 85.22p 88.30p 7474877
01/09/2022 88.88p 90.87p 85.24p 85.84p 5617260
31/08/2022 89.70p 91.78p 89.62p 90.72p 5688600
30/08/2022 92.04p 92.50p 90.31p 90.44p 4022867
26/08/2022 95.16p 95.16p 92.44p 92.72p 2728567
25/08/2022 94.80p 95.72p 93.40p 93.40p 2807774
24/08/2022 91.50p 94.07p 91.50p 93.50p 2488281
23/08/2022 92.20p 94.64p 92.06p 93.42p 4507633
22/08/2022 92.20p 94.00p 92.20p 93.32p 3288435
19/08/2022 94.14p 94.66p 92.90p 93.94p 6641895
18/08/2022 90.42p 94.46p 90.42p 93.94p 5790601
17/08/2022 93.60p 93.60p 91.18p 91.84p 4552465
16/08/2022 94.60p 94.78p 92.30p 92.62p 2924563
15/08/2022 94.32p 94.78p 92.82p 93.30p 3956660
12/08/2022 93.44p 95.66p 91.97p 94.88p 6010155
11/08/2022 93.92p 95.34p 93.14p 93.22p 4754515
10/08/2022 94.00p 94.92p 92.22p 94.92p 4588719
09/08/2022 92.00p 93.80p 91.42p 92.62p 3819889
08/08/2022 91.00p 91.92p 90.42p 91.50p 4838427
05/08/2022 90.04p 91.78p 87.61p 90.32p 5824337
04/08/2022 86.40p 90.80p 85.38p 90.50p 8476006
03/08/2022 83.64p 86.20p 83.64p 84.34p 5239824
02/08/2022 85.00p 86.28p 82.88p 85.14p 5893387
01/08/2022 82.70p 85.70p 82.70p 83.94p 4758280
29/07/2022 83.96p 84.45p 82.32p 83.10p 5994724
28/07/2022 81.78p 83.42p 81.00p 83.42p 8047133
27/07/2022 78.22p 81.26p 77.76p 80.28p 2407970
26/07/2022 79.66p 80.62p 78.72p 80.24p 4949498
25/07/2022 79.56p 80.76p 78.58p 79.22p 2741454
22/07/2022 79.52p 81.56p 79.52p 81.18p 4614329
21/07/2022 78.60p 79.26p 76.00p 79.26p 6127881
20/07/2022 75.70p 80.90p 75.70p 79.62p 6514867
19/07/2022 76.80p 77.50p 75.66p 77.10p 3532845
18/07/2022 76.66p 76.92p 75.26p 76.18p 4887901
15/07/2022 75.00p 76.30p 74.18p 74.42p 3635183
14/07/2022 78.52p 79.28p 74.84p 75.40p 4648033
13/07/2022 78.02p 78.95p 77.12p 78.78p 5475467
12/07/2022 80.90p 80.90p 78.16p 78.42p 4306573
11/07/2022 79.30p 79.94p 78.06p 79.48p 4177764

*Close Price adjusted for both dividends and splits