Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/10/2013 49.58p 51.40p 49.18p 50.20p 3616666
30/10/2013 51.45p 52.06p 49.71p 50.10p 3913621
29/10/2013 51.75p 52.50p 51.00p 51.40p 3404791
28/10/2013 50.65p 51.50p 49.76p 51.00p 2330061
25/10/2013 49.65p 51.65p 49.65p 50.85p 2022552
24/10/2013 48.52p 51.00p 48.50p 50.30p 3286645
23/10/2013 51.00p 51.85p 48.78p 49.76p 6956939
22/10/2013 52.75p 54.00p 51.40p 51.85p 6765838
21/10/2013 50.25p 53.80p 50.15p 53.25p 6927925
18/10/2013 47.33p 51.90p 46.52p 51.20p 9611366
17/10/2013 46.63p 48.00p 45.75p 48.00p 5073440
16/10/2013 45.00p 47.50p 45.00p 47.48p 7221404
15/10/2013 44.70p 46.46p 44.70p 46.36p 4559560
14/10/2013 45.07p 46.43p 45.04p 45.25p 2115450
11/10/2013 46.17p 47.37p 45.17p 45.63p 5093957
10/10/2013 45.77p 46.43p 45.17p 46.15p 3268900
09/10/2013 45.65p 47.27p 45.01p 45.58p 3482090
08/10/2013 44.83p 45.99p 44.61p 45.02p 3479944
07/10/2013 45.00p 45.55p 44.48p 45.00p 2645657
04/10/2013 43.77p 45.80p 43.77p 45.20p 3138156
03/10/2013 44.14p 45.11p 43.70p 44.38p 2378560
02/10/2013 44.65p 45.98p 43.89p 44.70p 2742054
01/10/2013 44.22p 45.55p 43.30p 45.42p 5040842
30/09/2013 45.68p 45.68p 43.72p 44.42p 3512608
27/09/2013 46.63p 47.45p 45.14p 45.35p 3491008
26/09/2013 44.93p 47.50p 44.92p 47.29p 8957534
25/09/2013 44.38p 45.61p 43.41p 45.55p 4678479
24/09/2013 45.07p 45.55p 42.03p 44.63p 7790728
23/09/2013 44.89p 45.22p 43.57p 44.81p 5598575
20/09/2013 43.78p 45.54p 43.49p 45.50p 76239568
19/09/2013 45.00p 46.47p 43.11p 44.06p 15097117
18/09/2013 43.78p 44.76p 42.80p 43.49p 6008225
17/09/2013 45.10p 46.42p 43.62p 44.00p 7136273
16/09/2013 45.08p 47.00p 43.95p 45.57p 5784177
13/09/2013 44.22p 44.74p 42.02p 44.50p 6139563
12/09/2013 45.52p 46.79p 44.03p 44.50p 6519994
11/09/2013 45.58p 47.20p 45.12p 46.20p 3508930
10/09/2013 46.86p 47.25p 45.63p 46.00p 6624128
09/09/2013 46.00p 48.00p 46.00p 46.92p 6226703
06/09/2013 46.73p 47.56p 45.75p 46.10p 3875044
05/09/2013 45.75p 48.41p 45.75p 47.00p 8177032
04/09/2013 43.68p 46.00p 43.24p 45.91p 9989520
03/09/2013 43.09p 45.10p 43.09p 44.17p 4661988
02/09/2013 43.02p 45.70p 43.02p 44.02p 5907146
30/08/2013 41.74p 43.90p 41.74p 43.56p 7027746
29/08/2013 39.97p 43.70p 38.97p 43.00p 11273441
28/08/2013 39.35p 42.22p 39.35p 41.03p 3475071
27/08/2013 40.00p 41.49p 38.04p 41.00p 7097703
23/08/2013 37.66p 39.83p 37.66p 39.75p 5129110
22/08/2013 36.67p 39.00p 36.67p 38.51p 4373952
21/08/2013 38.19p 38.85p 36.22p 37.90p 2251457
20/08/2013 35.92p 37.97p 35.92p 37.70p 2750882
19/08/2013 36.46p 38.32p 36.46p 37.20p 4738236
16/08/2013 36.01p 37.72p 35.50p 37.47p 4329394
15/08/2013 36.69p 37.25p 34.70p 36.00p 5976582
14/08/2013 38.29p 38.87p 36.70p 37.25p 4708928
13/08/2013 37.22p 38.75p 37.22p 38.75p 4623497
12/08/2013 35.58p 38.00p 35.58p 37.44p 6446521
09/08/2013 35.44p 35.75p 34.25p 34.75p 2344909
08/08/2013 33.66p 35.74p 33.54p 34.56p 3340430
07/08/2013 35.00p 36.07p 33.45p 34.08p 3368847
06/08/2013 35.92p 38.19p 35.00p 35.04p 2862707
05/08/2013 36.75p 37.59p 36.00p 36.31p 3552857
02/08/2013 37.48p 37.67p 36.25p 37.43p 2240224
01/08/2013 37.33p 38.03p 36.60p 37.28p 3135801
31/07/2013 38.40p 38.40p 36.90p 37.28p 2355554
30/07/2013 37.98p 38.50p 37.49p 37.95p 3555398
29/07/2013 38.19p 38.93p 37.80p 38.02p 2301632
26/07/2013 37.88p 38.99p 37.75p 38.47p 2696519
25/07/2013 39.00p 39.00p 37.66p 38.04p 1986991
24/07/2013 38.80p 39.00p 37.51p 38.68p 5035427
23/07/2013 38.94p 38.94p 37.50p 38.40p 4255750
22/07/2013 38.35p 38.40p 35.57p 37.80p 4299055
19/07/2013 37.56p 38.33p 37.15p 37.50p 2575853
18/07/2013 37.97p 38.40p 37.42p 37.84p 2472533
17/07/2013 36.39p 38.25p 36.08p 37.51p 3362425
16/07/2013 37.07p 37.70p 35.97p 37.07p 3000839
15/07/2013 38.00p 38.86p 36.45p 37.50p 3199163
12/07/2013 37.01p 38.60p 36.80p 37.78p 3938696
11/07/2013 37.81p 39.00p 36.76p 37.64p 3836311
10/07/2013 36.66p 37.60p 35.00p 36.76p 2937721
09/07/2013 39.72p 41.49p 35.34p 36.76p 13762045
08/07/2013 36.25p 38.54p 35.67p 38.36p 10360020
05/07/2013 36.00p 40.37p 34.00p 35.67p 18290536
04/07/2013 31.95p 37.90p 31.75p 35.75p 19263198
03/07/2013 30.84p 31.54p 30.44p 31.15p 2318349
02/07/2013 30.52p 31.67p 30.52p 30.83p 3373500
01/07/2013 31.25p 31.90p 30.00p 30.90p 3723298
28/06/2013 31.23p 31.60p 30.00p 31.59p 4678073
27/06/2013 30.47p 31.68p 29.53p 30.90p 4742895
26/06/2013 30.11p 30.94p 27.20p 30.46p 9570178
25/06/2013 30.47p 31.05p 29.80p 30.38p 7920612
24/06/2013 34.67p 35.61p 30.03p 30.88p 11138250
21/06/2013 35.00p 37.02p 35.00p 35.61p 7327776
20/06/2013 36.50p 37.35p 35.15p 35.15p 6799639
19/06/2013 38.29p 39.42p 36.50p 37.35p 6202916
18/06/2013 38.00p 39.78p 38.00p 38.25p 4348816
17/06/2013 37.31p 39.40p 36.20p 39.17p 4473051
14/06/2013 37.34p 37.75p 36.53p 37.02p 4789084
13/06/2013 37.01p 37.41p 36.25p 36.83p 3744201
12/06/2013 35.87p 37.44p 35.87p 36.94p 3425672
11/06/2013 38.38p 38.51p 35.86p 36.01p 4152327
10/06/2013 38.01p 38.77p 37.08p 37.93p 2796266
07/06/2013 37.10p 39.17p 37.10p 38.58p 2712578
06/06/2013 37.86p 39.00p 37.86p 38.04p 3206595
05/06/2013 38.41p 39.00p 37.63p 38.54p 3769709
04/06/2013 39.00p 39.50p 38.09p 38.29p 4942357
03/06/2013 38.29p 39.22p 37.40p 38.70p 4406765
31/05/2013 38.50p 39.50p 37.94p 38.44p 4941055
30/05/2013 39.00p 39.86p 38.01p 39.00p 6896507
29/05/2013 38.50p 39.43p 36.90p 39.04p 5755398
28/05/2013 38.38p 39.28p 37.85p 38.56p 4161708
24/05/2013 39.00p 39.49p 37.76p 38.30p 5834521
23/05/2013 38.76p 39.91p 38.04p 38.65p 6882017
22/05/2013 39.51p 40.15p 38.82p 39.35p 6571618
21/05/2013 39.39p 40.44p 38.60p 38.96p 5536331
20/05/2013 38.31p 39.21p 38.07p 38.87p 4491952
17/05/2013 39.13p 41.04p 38.62p 39.00p 9325032
16/05/2013 39.50p 40.18p 38.17p 39.63p 6498401
15/05/2013 36.87p 39.44p 36.33p 39.10p 15852042
14/05/2013 36.56p 38.01p 35.34p 36.33p 11920404
13/05/2013 37.49p 39.30p 36.20p 36.92p 10422785
10/05/2013 40.00p 45.60p 36.01p 37.87p 34520672
09/05/2013 45.75p 45.80p 43.89p 45.60p 4433746
08/05/2013 43.45p 44.83p 43.35p 44.43p 4357828
07/05/2013 43.44p 43.92p 42.35p 43.24p 4411150
03/05/2013 43.08p 43.40p 40.90p 43.19p 3182445
02/05/2013 41.66p 42.74p 41.07p 42.41p 4259795
01/05/2013 42.00p 43.84p 41.16p 41.67p 3572455
30/04/2013 42.39p 42.39p 40.65p 41.33p 4058800
29/04/2013 43.61p 43.72p 41.56p 41.75p 3390067
26/04/2013 43.78p 45.90p 42.50p 42.93p 9790185
25/04/2013 40.21p 43.75p 39.88p 43.45p 13819331
24/04/2013 38.21p 40.20p 37.56p 39.90p 7631544
23/04/2013 38.84p 38.84p 36.92p 37.56p 4024138
22/04/2013 38.58p 39.64p 37.98p 38.41p 9032826
19/04/2013 37.51p 39.64p 36.46p 38.65p 10219075
18/04/2013 36.70p 37.91p 35.70p 36.46p 7600228
17/04/2013 38.85p 39.23p 35.70p 37.69p 7312962
16/04/2013 37.25p 40.63p 37.03p 38.60p 11112042
15/04/2013 42.00p 42.35p 37.00p 37.83p 19615804
12/04/2013 45.04p 45.53p 42.88p 43.00p 11597076
11/04/2013 45.42p 47.50p 44.93p 45.36p 8899115
10/04/2013 46.31p 49.00p 46.31p 47.37p 11551447
09/04/2013 48.20p 49.00p 42.70p 47.00p 16970604
08/04/2013 46.50p 47.96p 45.61p 45.80p 8702993
05/04/2013 42.68p 47.81p 41.94p 45.95p 15226027
04/04/2013 45.08p 46.00p 41.36p 41.95p 14539159
03/04/2013 49.64p 49.65p 43.00p 45.62p 14325031
02/04/2013 50.00p 51.30p 49.45p 49.65p 6355535
28/03/2013 52.60p 54.15p 49.00p 49.45p 18925960
27/03/2013 57.45p 58.00p 53.00p 53.65p 14776754
26/03/2013 55.30p 57.32p 55.07p 56.25p 5085363
25/03/2013 58.65p 58.96p 55.50p 55.75p 7279357
22/03/2013 56.10p 57.75p 55.74p 57.50p 3800516
21/03/2013 56.25p 57.60p 54.95p 56.15p 6705827
20/03/2013 60.05p 71.10p 54.45p 56.45p 32401440
19/03/2013 59.00p 59.70p 58.25p 58.65p 6910993
18/03/2013 57.00p 59.15p 56.05p 58.90p 6974160
15/03/2013 54.05p 58.20p 53.50p 58.00p 10265085
14/03/2013 51.70p 54.17p 51.00p 53.50p 4551768
13/03/2013 53.50p 53.80p 52.40p 53.50p 3774817
12/03/2013 52.25p 53.46p 52.05p 52.75p 2958467
11/03/2013 53.25p 53.75p 51.79p 52.45p 4236775
08/03/2013 51.50p 55.16p 51.50p 53.75p 6773269
07/03/2013 52.00p 54.30p 51.50p 52.05p 3942443
06/03/2013 52.90p 54.74p 50.90p 52.00p 9303849
05/03/2013 50.65p 54.04p 50.50p 53.25p 8394748
04/03/2013 52.75p 53.10p 49.77p 49.89p 8627425
01/03/2013 53.25p 54.40p 52.65p 52.70p 4497662
28/02/2013 55.00p 55.68p 53.25p 53.70p 5227410
27/02/2013 54.65p 56.35p 54.65p 55.00p 4247075
26/02/2013 53.60p 55.49p 52.28p 55.30p 4729856
25/02/2013 53.80p 55.79p 53.05p 53.90p 4770180
22/02/2013 54.25p 56.00p 53.68p 54.00p 5209026
21/02/2013 55.65p 55.65p 53.40p 53.70p 7475477
20/02/2013 58.00p 58.35p 55.16p 55.65p 14657165
19/02/2013 60.05p 60.30p 58.00p 58.05p 5285179
18/02/2013 59.85p 60.97p 58.86p 59.25p 4581236
15/02/2013 59.25p 60.80p 58.87p 59.80p 6342690
14/02/2013 60.50p 61.13p 59.35p 59.70p 6981964
13/02/2013 59.75p 61.25p 59.75p 60.60p 9390600
12/02/2013 60.50p 61.65p 59.70p 60.35p 8396882
11/02/2013 61.25p 62.37p 58.35p 60.75p 14714004
08/02/2013 60.15p 62.30p 60.05p 61.20p 8273960
07/02/2013 59.15p 63.36p 59.15p 60.30p 17044342
06/02/2013 61.95p 63.60p 57.93p 59.60p 24575588
05/02/2013 63.60p 66.10p 60.94p 62.55p 19743004
04/02/2013 60.80p 68.22p 59.00p 64.15p 34147548
01/02/2013 56.60p 61.10p 56.55p 60.40p 27768332
31/01/2013 54.90p 57.00p 54.64p 56.55p 14621618
30/01/2013 53.00p 56.00p 51.11p 55.60p 13644071
29/01/2013 56.50p 56.72p 51.08p 52.90p 19816746
28/01/2013 58.00p 58.89p 51.29p 56.35p 19297358
25/01/2013 59.05p 59.60p 57.50p 58.35p 12448923
24/01/2013 58.50p 59.68p 57.68p 59.00p 6071867
23/01/2013 58.15p 59.95p 58.10p 58.80p 7976374
22/01/2013 57.25p 59.05p 56.06p 58.20p 8820434
21/01/2013 56.10p 58.04p 55.20p 57.80p 10316928
18/01/2013 55.55p 57.51p 54.65p 55.45p 10637564

*Close Price adjusted for both dividends and splits