Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/12/2020 122.60p 123.50p 120.40p 122.45p 8570944
09/12/2020 125.80p 126.35p 119.99p 124.55p 9444974
08/12/2020 125.35p 127.91p 124.50p 126.65p 11752321
07/12/2020 123.00p 124.05p 119.00p 123.00p 15150265
04/12/2020 125.60p 126.86p 118.50p 121.90p 12190179
03/12/2020 120.70p 124.15p 119.60p 123.30p 12625349
02/12/2020 119.50p 121.00p 115.05p 119.20p 11857028
01/12/2020 115.00p 122.55p 112.60p 119.65p 13983711
30/11/2020 111.20p 114.30p 109.40p 113.20p 10730623
27/11/2020 112.65p 113.40p 109.45p 111.30p 8774179
26/11/2020 111.90p 114.10p 110.75p 112.95p 5973705
25/11/2020 107.20p 110.85p 105.45p 110.30p 9145041
24/11/2020 108.45p 108.45p 102.42p 106.55p 12975157
23/11/2020 115.40p 116.00p 108.35p 108.35p 8855185
20/11/2020 113.00p 115.35p 112.00p 114.30p 5685618
19/11/2020 110.60p 115.25p 110.60p 113.15p 8908599
18/11/2020 109.00p 113.10p 109.00p 111.65p 14015474
17/11/2020 111.90p 112.15p 109.00p 109.30p 10994561
16/11/2020 116.05p 117.21p 112.28p 112.30p 8920943
13/11/2020 115.70p 117.08p 114.00p 116.05p 8030841
12/11/2020 113.40p 116.65p 111.90p 115.45p 13094443
10/11/2020 120.50p 123.00p 113.30p 113.75p 16396599
09/11/2020 133.50p 133.70p 116.40p 117.40p 13181438
06/11/2020 129.50p 132.80p 128.65p 130.85p 9481464
05/11/2020 126.95p 129.65p 125.70p 129.05p 10850892
04/11/2020 130.20p 130.20p 125.10p 126.95p 8085732
03/11/2020 129.95p 132.60p 128.50p 130.15p 6049457
02/11/2020 125.75p 128.45p 122.00p 127.15p 4215722
30/10/2020 125.40p 126.65p 121.55p 123.95p 4052980
29/10/2020 122.20p 126.05p 118.25p 126.05p 7171623
28/10/2020 130.90p 130.90p 122.00p 122.75p 9501760
27/10/2020 130.95p 133.00p 128.70p 130.95p 6236295
26/10/2020 135.70p 136.50p 130.45p 132.65p 7050056
23/10/2020 134.40p 136.20p 131.90p 133.75p 9601862
22/10/2020 130.50p 138.50p 128.94p 133.50p 13006380
21/10/2020 151.00p 152.80p 126.81p 131.30p 25540616
20/10/2020 163.90p 164.80p 160.00p 162.50p 5286824
19/10/2020 162.35p 165.40p 160.95p 164.30p 3961303
16/10/2020 161.70p 164.50p 160.85p 161.75p 4028207
15/10/2020 165.40p 166.30p 160.66p 161.65p 6356169
14/10/2020 163.85p 166.85p 162.70p 166.00p 9710224
13/10/2020 164.20p 164.40p 159.50p 162.40p 8292428
12/10/2020 164.05p 168.20p 163.05p 164.40p 9742409
09/10/2020 159.10p 164.00p 158.45p 162.35p 10990978
08/10/2020 155.10p 157.70p 153.20p 156.85p 7429913
07/10/2020 151.80p 156.90p 150.45p 156.30p 8289837
06/10/2020 155.00p 160.89p 151.49p 152.65p 10357676
05/10/2020 155.90p 156.34p 145.50p 152.30p 11261399
02/10/2020 183.10p 186.90p 156.10p 156.55p 23124956
01/10/2020 201.00p 205.20p 198.90p 201.10p 4703803
30/09/2020 202.10p 203.90p 200.40p 202.50p 4071245
29/09/2020 199.60p 203.60p 198.60p 203.60p 3908475
28/09/2020 199.50p 204.20p 197.38p 199.55p 3675747
25/09/2020 201.50p 203.40p 197.85p 199.10p 3008154
24/09/2020 197.50p 199.90p 193.30p 199.10p 5496606
23/09/2020 208.80p 208.80p 199.60p 201.00p 6474638
22/09/2020 204.70p 207.80p 202.60p 207.10p 4559632
21/09/2020 209.00p 214.70p 202.92p 205.00p 5427078
18/09/2020 212.00p 216.60p 211.70p 213.50p 12473602
17/09/2020 216.00p 216.50p 209.05p 212.00p 4032290
16/09/2020 219.50p 223.10p 218.14p 218.70p 4284743
15/09/2020 216.40p 221.48p 213.90p 218.30p 6098586
14/09/2020 210.00p 213.65p 208.80p 213.20p 3621474
11/09/2020 209.00p 215.40p 207.63p 213.40p 3618296
10/09/2020 206.50p 210.70p 205.10p 210.70p 5538252
09/09/2020 203.10p 206.10p 200.30p 205.00p 9825059
08/09/2020 203.70p 204.80p 198.60p 202.40p 6660426
07/09/2020 200.50p 207.50p 198.91p 202.20p 4326870
04/09/2020 200.00p 204.40p 197.92p 198.40p 4581994
03/09/2020 200.60p 204.90p 199.15p 199.15p 5373022
02/09/2020 210.60p 211.60p 200.60p 200.60p 6762394
01/09/2020 210.60p 216.00p 210.00p 211.30p 5125492
28/08/2020 206.30p 209.10p 201.00p 209.10p 5430733
27/08/2020 208.20p 211.40p 202.64p 203.60p 5059132
26/08/2020 203.70p 208.10p 200.30p 208.10p 3403455
25/08/2020 200.70p 205.00p 200.55p 200.90p 3059099
24/08/2020 203.30p 207.80p 200.60p 201.80p 3069423
21/08/2020 204.30p 208.10p 201.08p 203.50p 3557569
20/08/2020 199.25p 205.30p 198.47p 205.00p 4549668
19/08/2020 207.20p 208.40p 203.19p 203.70p 4802879
18/08/2020 210.50p 214.70p 207.60p 209.20p 5931074
14/08/2020 206.70p 208.67p 199.90p 201.10p 3799901
13/08/2020 205.00p 206.20p 198.50p 205.80p 4546850
12/08/2020 201.20p 207.20p 197.90p 207.20p 8869892
11/08/2020 215.00p 215.10p 201.40p 203.20p 9150137
10/08/2020 218.90p 223.80p 218.41p 219.40p 5676340
07/08/2020 226.10p 229.50p 219.50p 220.10p 7045821
06/08/2020 233.30p 233.30p 225.30p 225.40p 7214748
05/08/2020 213.80p 233.10p 213.80p 232.10p 11691095
04/08/2020 210.10p 213.10p 198.95p 211.80p 9097663
03/08/2020 205.00p 208.40p 202.20p 207.50p 4671794
31/07/2020 200.10p 205.28p 198.95p 203.50p 6393329
30/07/2020 204.00p 206.30p 195.46p 198.85p 7018120
29/07/2020 207.50p 211.60p 202.30p 203.90p 6489498
28/07/2020 209.00p 212.30p 201.30p 207.20p 6637318
27/07/2020 203.10p 211.00p 203.10p 210.00p 6539558
24/07/2020 193.80p 199.75p 192.85p 198.55p 5102870
23/07/2020 195.70p 200.50p 195.25p 197.90p 5614770
22/07/2020 193.00p 199.97p 190.05p 194.15p 6876778
21/07/2020 195.00p 198.40p 190.45p 191.95p 6284181
20/07/2020 190.20p 194.70p 187.67p 194.70p 5389863
17/07/2020 186.00p 190.75p 185.15p 190.75p 4000714
16/07/2020 187.20p 190.90p 184.25p 186.60p 3992535
15/07/2020 187.75p 193.95p 186.00p 187.00p 5469630
14/07/2020 191.55p 192.20p 183.35p 188.80p 7578477
13/07/2020 191.25p 193.05p 187.70p 191.50p 4495976
10/07/2020 182.75p 189.50p 180.25p 187.90p 3926443
09/07/2020 189.10p 191.40p 186.55p 186.70p 4895610
08/07/2020 183.25p 190.30p 182.75p 188.15p 6384636
07/07/2020 182.00p 184.55p 178.65p 183.20p 3555353
06/07/2020 182.00p 183.80p 178.00p 183.15p 3870748
03/07/2020 180.20p 180.45p 176.55p 179.60p 2848033
02/07/2020 180.65p 180.65p 176.80p 180.40p 4600246
01/07/2020 183.40p 186.00p 178.40p 179.20p 6956174
30/06/2020 175.00p 183.50p 174.00p 183.40p 5869038
29/06/2020 177.65p 180.48p 174.65p 174.85p 5253721
26/06/2020 179.60p 181.99p 175.75p 177.80p 3959194
25/06/2020 177.45p 180.19p 174.55p 178.70p 4944666
24/06/2020 177.00p 180.80p 173.50p 175.90p 7308550
23/06/2020 173.00p 177.25p 172.35p 177.25p 5882627
22/06/2020 165.65p 174.50p 165.65p 174.15p 6727215
19/06/2020 165.90p 166.50p 160.25p 165.30p 16541054
18/06/2020 158.15p 163.92p 157.85p 162.40p 5395584
17/06/2020 155.50p 159.48p 154.02p 158.10p 4741282
16/06/2020 160.80p 160.80p 155.30p 157.10p 4666431
15/06/2020 158.40p 160.20p 154.35p 156.35p 4758304
12/06/2020 165.65p 165.65p 159.45p 161.25p 7635524
11/06/2020 158.05p 169.00p 158.05p 167.40p 10600294
10/06/2020 152.75p 157.50p 150.49p 155.90p 6387719
09/06/2020 148.85p 153.15p 146.40p 151.20p 6232734
08/06/2020 148.35p 153.23p 146.55p 147.95p 8127078
05/06/2020 158.15p 159.35p 145.61p 147.15p 8210235
04/06/2020 157.05p 162.55p 154.80p 156.80p 6409726
03/06/2020 162.05p 164.25p 157.75p 158.60p 5892260
02/06/2020 168.95p 170.80p 163.30p 163.30p 6119729
01/06/2020 170.00p 173.25p 163.85p 167.75p 3486418
29/05/2020 170.95p 171.70p 163.15p 166.20p 6973224
28/05/2020 166.35p 169.45p 163.95p 168.35p 7249248
27/05/2020 162.40p 165.95p 158.46p 160.75p 7712644
26/05/2020 182.00p 182.00p 162.65p 164.40p 7750257
25/05/2020 173.85p 179.79p 173.35p 179.60p 3498336
22/05/2020 173.85p 179.79p 173.35p 179.60p 3501388
21/05/2020 180.50p 181.70p 173.80p 173.85p 4987793
20/05/2020 187.00p 190.35p 179.40p 181.90p 7634355
19/05/2020 182.95p 189.45p 177.35p 185.95p 7262697
18/05/2020 180.00p 192.90p 176.45p 178.45p 8718611
15/05/2020 169.50p 177.22p 169.50p 176.45p 5778907
14/05/2020 172.20p 172.60p 162.55p 170.95p 7316037
13/05/2020 167.65p 175.05p 165.85p 172.65p 4438909
12/05/2020 169.35p 173.80p 159.95p 169.85p 7366347
11/05/2020 167.60p 170.89p 166.10p 170.15p 6605192
08/05/2020 162.00p 170.00p 159.77p 166.95p 8436353
07/05/2020 162.00p 170.00p 159.77p 166.95p 8436353
06/05/2020 159.05p 165.60p 156.37p 161.05p 4580228
05/05/2020 162.45p 165.04p 157.70p 158.20p 3099998
04/05/2020 153.00p 165.74p 152.25p 162.95p 5381471
01/05/2020 151.05p 154.53p 148.32p 154.35p 3445345
30/04/2020 163.05p 167.08p 154.25p 155.85p 6791348
29/04/2020 163.60p 166.86p 158.50p 162.50p 6948236
28/04/2020 167.05p 168.75p 159.15p 162.55p 6361469
27/04/2020 168.75p 174.15p 166.00p 167.85p 6858844
24/04/2020 161.30p 172.00p 161.10p 167.85p 7844492
23/04/2020 155.00p 166.80p 152.40p 164.40p 11237526
22/04/2020 139.45p 156.00p 139.45p 155.60p 11075728
21/04/2020 140.60p 145.25p 136.65p 141.35p 8554155
20/04/2020 130.05p 138.40p 127.80p 138.40p 5493811
17/04/2020 133.90p 137.40p 129.65p 131.95p 13772403
16/04/2020 138.50p 140.50p 134.00p 136.30p 7176813
15/04/2020 141.00p 141.60p 131.90p 136.15p 6655865
14/04/2020 143.20p 147.74p 141.75p 143.90p 10204091
09/04/2020 131.45p 137.75p 130.90p 137.60p 8207050
08/04/2020 126.00p 134.55p 123.75p 134.55p 8039594
07/04/2020 127.70p 134.02p 127.00p 127.35p 7371039
06/04/2020 124.15p 130.80p 124.00p 124.00p 6356029
03/04/2020 124.95p 126.75p 120.20p 124.05p 3158298
02/04/2020 118.85p 126.65p 117.45p 123.80p 3529058
01/04/2020 118.25p 122.23p 115.45p 118.85p 5212963
31/03/2020 126.05p 128.18p 119.70p 121.60p 8608405
30/03/2020 122.95p 133.10p 121.05p 129.95p 5020338
27/03/2020 131.40p 136.49p 124.25p 124.80p 7345724
26/03/2020 137.80p 140.75p 131.10p 137.95p 11318652
25/03/2020 133.00p 138.85p 126.32p 136.80p 11070971
24/03/2020 115.00p 136.94p 114.79p 132.35p 14270364
23/03/2020 102.65p 117.03p 98.00p 115.85p 9260038
20/03/2020 100.55p 118.85p 100.55p 107.20p 15140595
19/03/2020 93.26p 100.95p 88.28p 97.28p 13400779
18/03/2020 119.10p 120.95p 94.44p 94.44p 12395765
17/03/2020 110.00p 115.90p 99.34p 113.40p 13190988
16/03/2020 91.30p 103.48p 88.80p 100.40p 15594129
13/03/2020 110.05p 117.99p 95.80p 98.16p 10381538
12/03/2020 120.95p 121.00p 109.15p 112.95p 9956411
11/03/2020 126.80p 128.50p 123.90p 125.25p 7873415
10/03/2020 132.05p 133.15p 125.00p 125.55p 5913813
09/03/2020 132.95p 134.65p 128.48p 132.50p 8254867
06/03/2020 143.00p 148.00p 138.45p 138.45p 7691510
05/03/2020 139.90p 145.40p 135.35p 143.00p 6623783
04/03/2020 140.40p 142.50p 137.95p 139.75p 5120977
03/03/2020 135.10p 142.43p 132.62p 141.20p 6729259
02/03/2020 130.50p 135.35p 130.50p 134.85p 5603130
28/02/2020 137.75p 138.55p 127.00p 128.95p 10061937

*Close Price adjusted for both dividends and splits