Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/07/2022 81.10p 83.14p 79.30p 80.44p 9501666
07/07/2022 78.06p 81.00p 76.94p 79.78p 6859075
06/07/2022 77.20p 79.30p 75.34p 76.08p 14674054
05/07/2022 80.50p 81.10p 77.94p 78.14p 6024911
04/07/2022 76.88p 80.96p 76.86p 80.26p 4959514
01/07/2022 78.00p 78.72p 75.32p 77.24p 6338959
30/06/2022 80.64p 80.64p 78.13p 78.52p 5845377
29/06/2022 80.00p 80.52p 78.97p 80.36p 3465586
28/06/2022 82.50p 82.50p 80.26p 80.44p 7672062
27/06/2022 81.50p 83.74p 81.12p 81.12p 2764098
24/06/2022 79.14p 81.18p 78.18p 80.86p 6656455
23/06/2022 82.50p 83.59p 80.32p 80.42p 5665988
22/06/2022 81.60p 84.34p 81.26p 83.94p 6459474
21/06/2022 81.00p 83.56p 80.68p 82.38p 4705234
20/06/2022 79.22p 81.40p 79.22p 81.08p 2965060
17/06/2022 78.48p 80.84p 77.52p 80.68p 12266505
16/06/2022 76.90p 78.24p 76.82p 77.72p 13739708
15/06/2022 75.16p 78.38p 75.16p 77.14p 4995812
14/06/2022 82.80p 82.80p 74.70p 75.78p 13813542
13/06/2022 82.18p 84.28p 81.34p 81.38p 7209300
10/06/2022 81.26p 82.76p 79.62p 82.70p 4568010
09/06/2022 83.62p 83.78p 81.24p 81.24p 3371107
08/06/2022 82.98p 87.00p 82.50p 83.58p 5883295
07/06/2022 83.40p 83.40p 81.40p 82.58p 4480661
06/06/2022 84.00p 84.24p 81.70p 81.80p 4340795
01/06/2022 80.52p 81.88p 79.81p 81.72p 5168153
31/05/2022 82.00p 82.56p 80.26p 80.62p 8506310
27/05/2022 83.60p 84.16p 82.62p 82.74p 8292316
26/05/2022 86.22p 86.22p 83.22p 83.76p 4839307
25/05/2022 87.60p 88.45p 85.68p 85.82p 4431660
24/05/2022 84.80p 87.82p 84.80p 87.62p 4652623
23/05/2022 83.50p 87.11p 82.91p 85.88p 12790381
20/05/2022 83.64p 84.35p 82.76p 83.46p 3552967
19/05/2022 79.94p 83.06p 78.78p 83.06p 8125953
18/05/2022 85.72p 96.37p 82.72p 82.72p 5407963
17/05/2022 85.90p 87.07p 84.90p 85.80p 4185595
16/05/2022 83.70p 85.64p 83.00p 85.00p 4007736
13/05/2022 80.88p 84.44p 80.88p 83.60p 4862139
12/05/2022 85.80p 86.39p 80.23p 80.96p 9655753
11/05/2022 87.12p 88.53p 86.00p 86.06p 4798396
10/05/2022 89.32p 89.64p 86.88p 87.30p 5165913
09/05/2022 90.00p 90.52p 87.32p 87.64p 5026608
06/05/2022 92.00p 92.00p 89.80p 91.08p 8629530
05/05/2022 91.70p 94.10p 90.32p 90.48p 6982248
04/05/2022 92.80p 92.80p 90.08p 90.34p 4256559
03/05/2022 89.90p 92.94p 89.00p 91.74p 6189016
29/04/2022 90.50p 92.64p 90.34p 91.58p 5488939
28/04/2022 89.94p 90.27p 88.72p 89.38p 5366901
27/04/2022 91.56p 92.18p 89.81p 90.62p 5995480
26/04/2022 89.08p 92.24p 88.60p 91.56p 6194889
25/04/2022 89.72p 90.54p 88.40p 89.18p 5796543
22/04/2022 90.92p 92.00p 90.30p 90.60p 5260031
21/04/2022 92.40p 93.16p 90.36p 90.54p 5268627
20/04/2022 96.80p 97.78p 89.02p 92.00p 15479212
19/04/2022 97.72p 99.76p 97.10p 97.32p 6890892
14/04/2022 98.80p 99.42p 97.24p 97.24p 4853439
13/04/2022 97.54p 99.36p 95.00p 98.66p 5748901
12/04/2022 94.40p 97.54p 93.83p 97.54p 8277907
11/04/2022 94.24p 95.69p 93.44p 94.14p 3529954
08/04/2022 93.48p 94.69p 91.56p 94.10p 5301041
07/04/2022 92.84p 93.28p 91.14p 92.48p 3146695
06/04/2022 91.00p 92.50p 91.00p 92.50p 4260410
05/04/2022 93.84p 93.84p 91.54p 92.14p 5402728
04/04/2022 91.70p 94.22p 91.51p 93.48p 5493430
01/04/2022 91.66p 92.43p 90.84p 91.88p 3715149
31/03/2022 91.36p 92.52p 91.11p 91.44p 5153721
30/03/2022 89.30p 91.96p 88.84p 91.96p 6285534
29/03/2022 91.10p 92.82p 87.24p 88.58p 7614044
28/03/2022 90.40p 91.52p 89.20p 90.62p 5592660
25/03/2022 90.64p 91.28p 89.22p 91.20p 6227830
24/03/2022 87.84p 91.02p 86.82p 91.02p 9664512
23/03/2022 87.00p 88.26p 86.60p 87.30p 8128005
22/03/2022 90.00p 90.90p 86.54p 86.74p 10055524
21/03/2022 90.50p 91.04p 87.44p 89.52p 10020222
18/03/2022 94.32p 94.84p 89.72p 90.12p 26644692
17/03/2022 90.50p 94.20p 89.56p 93.56p 13139383
16/03/2022 100.00p 100.00p 87.78p 88.98p 28439966
15/03/2022 99.84p 100.20p 95.56p 98.16p 6395912
14/03/2022 102.30p 102.70p 99.71p 101.10p 4637347
11/03/2022 106.90p 108.87p 100.95p 103.35p 11096217
10/03/2022 99.00p 106.30p 97.92p 105.45p 9961103
09/03/2022 108.90p 108.90p 96.00p 99.24p 14460212
08/03/2022 108.10p 110.98p 104.65p 109.75p 13997091
07/03/2022 103.60p 107.95p 103.26p 106.35p 10655782
04/03/2022 100.95p 103.80p 100.05p 102.80p 5860838
03/03/2022 104.00p 106.05p 100.20p 100.20p 7036575
02/03/2022 104.85p 108.34p 103.65p 103.65p 9680562
01/03/2022 100.00p 104.25p 99.02p 103.85p 10080993
28/02/2022 95.46p 100.50p 94.90p 99.20p 11217141
25/02/2022 98.64p 100.10p 94.46p 94.46p 9645279
24/02/2022 97.24p 102.60p 96.94p 99.90p 15888029
23/02/2022 95.42p 96.44p 93.48p 96.44p 6172486
22/02/2022 95.20p 97.61p 94.24p 95.60p 7930702
21/02/2022 95.18p 95.71p 92.52p 94.48p 7995687
18/02/2022 95.10p 96.92p 94.79p 95.14p 6041835
17/02/2022 93.12p 95.12p 92.10p 94.66p 10844929
16/02/2022 90.10p 92.48p 90.10p 92.48p 4434108
15/02/2022 93.36p 93.96p 89.68p 90.00p 4846191
14/02/2022 92.28p 93.83p 91.03p 93.00p 6891032
11/02/2022 90.36p 91.40p 88.62p 91.26p 4980124
10/02/2022 92.64p 93.07p 90.52p 91.22p 3643408
09/02/2022 93.98p 94.03p 92.44p 92.56p 3441918
08/02/2022 94.62p 94.62p 92.62p 93.00p 3763366
07/02/2022 91.60p 93.32p 90.74p 93.32p 4346851
04/02/2022 89.00p 91.48p 88.92p 91.10p 4517132
03/02/2022 89.94p 90.76p 88.90p 89.06p 5601228
02/02/2022 88.42p 91.26p 88.42p 90.42p 4319374
01/02/2022 90.00p 90.50p 88.54p 90.50p 3996284
31/01/2022 89.18p 89.18p 87.08p 88.86p 4945741
28/01/2022 88.10p 89.82p 87.30p 87.56p 5442092
27/01/2022 88.92p 89.90p 87.12p 88.10p 6075614
26/01/2022 94.98p 94.98p 90.20p 90.20p 4584260
25/01/2022 92.72p 94.99p 92.00p 93.80p 3808091
24/01/2022 95.92p 96.76p 91.16p 91.38p 5465624
21/01/2022 96.30p 96.80p 94.70p 95.98p 5596570
20/01/2022 93.00p 97.50p 93.00p 96.28p 8648912
19/01/2022 93.40p 93.58p 88.58p 93.42p 7902741
18/01/2022 91.00p 92.34p 89.56p 91.36p 4978847
17/01/2022 90.50p 92.13p 90.14p 91.68p 2723470
14/01/2022 91.90p 91.96p 89.94p 90.84p 4460072
13/01/2022 91.16p 92.28p 91.16p 91.34p 3876708
12/01/2022 91.46p 92.14p 90.40p 91.30p 4022187
10/01/2022 88.36p 90.45p 88.16p 89.00p 5262618
07/01/2022 89.14p 90.86p 88.41p 89.66p 7095091
06/01/2022 87.78p 88.54p 86.66p 86.82p 4545898
05/01/2022 90.50p 90.50p 88.16p 88.94p 3416084
04/01/2022 89.78p 90.06p 87.50p 89.32p 5677257
03/01/2022 88.98p 89.60p 87.88p 88.82p 1816585
31/12/2021 88.98p 89.60p 87.88p 88.82p 1754561
30/12/2021 88.98p 88.98p 86.64p 87.66p 2469495
29/12/2021 87.68p 88.53p 86.87p 87.56p 4886519
28/12/2021 87.80p 88.00p 86.76p 87.08p 1278950
27/12/2021 87.80p 88.00p 86.76p 87.08p 1278950
24/12/2021 87.80p 88.00p 86.76p 87.08p 1278950
23/12/2021 88.00p 88.30p 86.54p 86.68p 3866609
22/12/2021 85.58p 87.34p 85.58p 87.26p 3088512
21/12/2021 85.92p 87.98p 85.72p 86.48p 3488540
20/12/2021 86.12p 88.78p 85.72p 85.72p 3951454
17/12/2021 85.54p 89.24p 85.54p 87.84p 15415327
16/12/2021 82.66p 85.48p 81.36p 85.04p 8130757
15/12/2021 81.66p 82.14p 80.42p 80.74p 16517097
14/12/2021 83.78p 84.24p 81.88p 82.14p 9164327
13/12/2021 86.50p 87.02p 82.98p 83.36p 7111337
10/12/2021 87.16p 87.96p 83.90p 85.74p 9315847
09/12/2021 90.54p 91.72p 87.40p 87.62p 12922704
08/12/2021 93.42p 94.44p 90.54p 91.38p 9455261
07/12/2021 93.00p 93.00p 91.12p 92.12p 5051018
06/12/2021 91.76p 93.01p 90.94p 91.36p 4468386
03/12/2021 92.10p 93.00p 90.54p 91.44p 5569486
02/12/2021 94.50p 94.66p 92.22p 92.22p 6464988
01/12/2021 98.00p 98.00p 94.60p 95.02p 4468266
30/11/2021 94.72p 98.22p 94.06p 97.06p 7466980
29/11/2021 95.42p 96.10p 93.96p 94.50p 3837591
26/11/2021 94.54p 97.20p 93.06p 95.40p 6360672
25/11/2021 94.54p 95.20p 93.58p 94.68p 2776245
24/11/2021 95.72p 96.38p 92.66p 93.48p 6333796
23/11/2021 96.00p 97.62p 95.48p 95.62p 4350485
22/11/2021 101.00p 101.85p 96.26p 97.00p 5242689
19/11/2021 105.75p 105.75p 101.50p 101.75p 4424967
18/11/2021 103.90p 106.74p 103.05p 103.75p 6385241
17/11/2021 103.50p 106.00p 103.50p 105.90p 5664532
16/11/2021 105.00p 106.34p 103.71p 104.50p 6651462
15/11/2021 102.65p 105.30p 102.48p 105.30p 5201164
12/11/2021 104.95p 106.20p 103.00p 104.40p 14412398
11/11/2021 99.30p 105.75p 99.08p 105.35p 11217506
10/11/2021 94.66p 100.49p 94.10p 99.84p 12361302
09/11/2021 94.12p 96.04p 93.90p 94.46p 3810217
08/11/2021 93.60p 95.17p 92.85p 94.56p 5606898
05/11/2021 91.80p 93.90p 91.16p 93.20p 6352266
04/11/2021 92.20p 93.36p 91.14p 92.10p 5653736
03/11/2021 91.40p 92.50p 90.00p 91.80p 9770170
02/11/2021 93.50p 93.80p 90.80p 91.30p 6274537
01/11/2021 94.00p 95.02p 92.22p 93.78p 6419331
29/10/2021 97.88p 97.88p 93.76p 93.76p 7989063
28/10/2021 97.04p 98.56p 96.38p 96.38p 5336987
27/10/2021 95.84p 98.64p 94.82p 97.48p 6919045
26/10/2021 99.82p 99.82p 95.28p 95.50p 8301785
25/10/2021 97.06p 99.22p 96.86p 98.12p 7329711
22/10/2021 97.58p 98.50p 96.82p 97.18p 10559208
21/10/2021 98.00p 98.62p 96.56p 96.68p 5310177
20/10/2021 98.50p 98.88p 97.14p 98.82p 5193911
19/10/2021 101.10p 102.65p 96.72p 97.60p 9414428
18/10/2021 99.98p 100.91p 99.18p 100.25p 5804972
15/10/2021 103.15p 103.15p 99.02p 99.42p 6311542
14/10/2021 98.84p 102.65p 98.83p 102.20p 8325684
13/10/2021 93.34p 99.22p 93.34p 98.72p 19050812
12/10/2021 95.62p 95.62p 93.74p 95.52p 4909229
11/10/2021 95.74p 96.04p 93.60p 94.80p 3426595
08/10/2021 94.86p 96.50p 93.90p 94.60p 4961936
07/10/2021 94.00p 96.64p 93.60p 94.64p 6894976
06/10/2021 91.94p 93.66p 91.14p 93.58p 5674306
05/10/2021 95.06p 95.06p 91.46p 92.10p 5259273
04/10/2021 93.80p 94.77p 92.60p 93.08p 4984391
01/10/2021 94.48p 96.84p 93.94p 94.50p 10718433
30/09/2021 93.20p 96.10p 92.14p 95.62p 10330093
29/09/2021 93.68p 94.04p 90.92p 93.00p 11004305
28/09/2021 92.40p 93.60p 92.02p 93.04p 8432898
27/09/2021 91.52p 93.50p 90.60p 93.00p 7435805
24/09/2021 90.32p 92.84p 90.28p 91.10p 8017946
23/09/2021 92.76p 92.79p 89.39p 89.98p 7921514

*Close Price adjusted for both dividends and splits