Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/06/2011 115.50p 117.20p 115.00p 116.70p 1796259
17/06/2011 116.50p 117.93p 114.60p 116.40p 5883711
16/06/2011 116.30p 117.30p 113.80p 114.50p 2590021
15/06/2011 117.00p 119.20p 115.50p 118.00p 4632123
14/06/2011 115.00p 119.30p 113.40p 118.50p 5397410
13/06/2011 119.00p 119.00p 115.70p 116.10p 2259647
10/06/2011 121.10p 121.80p 118.30p 119.00p 1965065
09/06/2011 118.70p 121.90p 116.00p 121.00p 4194739
08/06/2011 124.60p 124.60p 121.20p 121.80p 1650743
07/06/2011 123.90p 125.00p 122.00p 124.50p 1930516
06/06/2011 122.20p 124.50p 121.70p 124.00p 1450329
03/06/2011 121.90p 123.00p 121.00p 122.40p 2894716
02/06/2011 125.00p 125.00p 120.90p 121.50p 3177421
01/06/2011 128.30p 128.30p 125.60p 126.30p 4497881
31/05/2011 126.00p 128.80p 126.00p 127.20p 2936047
27/05/2011 126.00p 127.20p 125.70p 126.30p 1433895
26/05/2011 126.50p 128.20p 125.24p 125.90p 1645148
25/05/2011 123.50p 127.40p 122.70p 126.80p 3029183
24/05/2011 122.60p 126.00p 122.60p 126.00p 2513287
23/05/2011 126.80p 126.80p 120.60p 121.40p 3380071
20/05/2011 126.30p 129.30p 124.10p 127.00p 3333896
19/05/2011 127.00p 127.00p 123.40p 123.50p 3446646
18/05/2011 117.80p 127.90p 114.92p 126.80p 8042559
17/05/2011 118.70p 119.70p 115.50p 115.80p 4965972
16/05/2011 119.20p 120.20p 116.90p 119.90p 4198908
13/05/2011 120.00p 122.84p 119.20p 120.30p 4273100
12/05/2011 120.00p 121.20p 117.60p 118.90p 5472398
11/05/2011 125.40p 125.58p 121.40p 121.90p 2794818
10/05/2011 123.50p 126.80p 121.99p 125.70p 3787759
09/05/2011 125.80p 127.90p 119.30p 122.70p 9272212
06/05/2011 126.00p 128.80p 125.10p 126.70p 2972985
05/05/2011 126.00p 129.60p 125.10p 127.10p 7266604
04/05/2011 129.00p 129.82p 125.10p 126.40p 5818155
03/05/2011 130.00p 132.14p 128.70p 129.70p 3977361
28/04/2011 131.30p 132.50p 129.70p 130.00p 4359837
27/04/2011 131.20p 131.73p 128.70p 129.50p 5190241
26/04/2011 137.40p 137.40p 132.80p 133.60p 6065430
21/04/2011 141.30p 144.00p 140.50p 141.20p 3179017
20/04/2011 140.80p 143.80p 138.51p 143.50p 5165136
19/04/2011 143.70p 145.50p 140.10p 141.00p 4975444
18/04/2011 151.80p 152.20p 142.80p 144.40p 4669392
15/04/2011 152.30p 154.20p 150.60p 152.20p 3776996
14/04/2011 152.00p 155.10p 150.30p 152.00p 4372281
13/04/2011 154.20p 156.10p 153.20p 154.20p 2746344
12/04/2011 150.70p 154.60p 149.12p 151.30p 7438778
11/04/2011 154.90p 158.63p 152.50p 153.30p 8071730
08/04/2011 147.00p 152.30p 147.00p 152.00p 4163060
07/04/2011 145.50p 149.00p 144.30p 147.00p 5608978
06/04/2011 140.70p 150.00p 139.42p 146.10p 9806565
05/04/2011 134.90p 140.90p 134.03p 138.70p 5672996
04/04/2011 133.80p 136.10p 133.80p 135.30p 3283771
01/04/2011 136.90p 137.00p 132.59p 134.40p 3144273
31/03/2011 135.60p 137.10p 134.10p 135.70p 2053719
30/03/2011 138.00p 139.30p 135.60p 135.70p 2215393
29/03/2011 138.60p 138.90p 135.80p 138.10p 2525497
28/03/2011 139.60p 141.00p 136.00p 139.00p 3877522
25/03/2011 131.70p 138.50p 131.70p 137.70p 7452374
24/03/2011 130.00p 135.90p 129.00p 132.40p 7392317
23/03/2011 128.80p 130.40p 125.82p 130.20p 2453267
22/03/2011 131.50p 131.50p 127.46p 129.10p 2431023
21/03/2011 124.60p 131.00p 123.30p 130.50p 6318085
18/03/2011 121.40p 126.00p 121.00p 123.30p 5601928
17/03/2011 122.10p 123.20p 120.33p 121.80p 3241326
16/03/2011 124.30p 128.97p 121.60p 122.30p 4120363
15/03/2011 129.10p 131.40p 123.80p 125.10p 5356791
14/03/2011 127.50p 133.70p 126.08p 132.00p 7497858
11/03/2011 125.20p 132.01p 123.08p 128.00p 7171838
10/03/2011 130.40p 131.30p 126.00p 127.20p 7622923
09/03/2011 133.40p 134.80p 131.24p 132.00p 4542532
08/03/2011 133.10p 135.00p 131.00p 132.90p 5661611
07/03/2011 129.30p 136.40p 128.00p 131.90p 5606194
04/03/2011 126.00p 131.10p 125.50p 131.10p 11019894
03/03/2011 125.70p 126.80p 122.09p 126.00p 4279343
02/03/2011 125.60p 127.80p 123.13p 124.30p 5473933
01/03/2011 121.00p 128.90p 119.10p 128.20p 18964208
28/02/2011 125.50p 126.00p 116.70p 118.50p 12658668
25/02/2011 126.50p 127.00p 123.50p 123.90p 2719607
24/02/2011 121.00p 126.50p 118.30p 125.30p 9740240
23/02/2011 123.00p 127.60p 122.00p 124.10p 7452698
22/02/2011 129.10p 131.00p 124.50p 125.60p 9743337
21/02/2011 125.90p 132.20p 124.80p 129.30p 23601320
18/02/2011 140.10p 141.80p 118.07p 122.20p 58680264
17/02/2011 142.30p 142.30p 137.48p 139.40p 5435841
16/02/2011 146.20p 147.30p 141.40p 141.90p 5958710
15/02/2011 148.00p 148.70p 143.00p 144.00p 6448534
14/02/2011 153.00p 154.00p 143.00p 146.50p 8923721
11/02/2011 135.00p 155.50p 128.00p 149.00p 28799924
10/02/2011 137.50p 143.70p 129.10p 140.00p 16134482
09/02/2011 144.00p 144.80p 137.60p 138.00p 4641882
08/02/2011 149.00p 149.00p 140.00p 142.60p 5399212
07/02/2011 146.20p 149.00p 144.20p 146.30p 6564294
04/02/2011 143.00p 145.40p 140.30p 144.00p 6119935
03/02/2011 137.50p 145.80p 135.50p 140.50p 8050994
02/02/2011 146.60p 152.90p 135.00p 138.60p 14386761
01/02/2011 139.30p 151.70p 136.01p 147.00p 18804500
31/01/2011 132.40p 137.70p 125.00p 136.40p 15803108
28/01/2011 137.60p 146.00p 128.50p 131.00p 28477628
27/01/2011 134.80p 137.25p 126.00p 135.90p 19046312
26/01/2011 137.20p 137.80p 129.00p 136.70p 12970098
25/01/2011 145.00p 145.00p 137.20p 139.00p 7001735
24/01/2011 148.60p 149.20p 143.24p 145.00p 3387132
21/01/2011 148.90p 152.25p 146.50p 147.10p 7950750
20/01/2011 154.00p 154.70p 140.50p 146.40p 11558504
19/01/2011 163.40p 164.32p 156.50p 157.50p 6506868
18/01/2011 167.00p 168.00p 163.00p 163.30p 4956687
17/01/2011 165.70p 169.60p 164.71p 167.00p 3736437
14/01/2011 163.60p 168.10p 162.50p 166.00p 5668992
13/01/2011 169.70p 171.20p 165.00p 166.00p 3426960
12/01/2011 173.10p 174.80p 169.60p 170.10p 1750315
11/01/2011 167.00p 173.40p 166.18p 173.10p 3251569
10/01/2011 168.40p 168.50p 166.00p 167.00p 2324462
07/01/2011 168.70p 170.10p 165.50p 169.80p 6405193
06/01/2011 169.30p 177.90p 169.10p 172.00p 7846224
05/01/2011 174.00p 174.20p 168.00p 170.10p 5132201
04/01/2011 178.00p 180.30p 175.60p 176.10p 3341229
31/12/2010 177.50p 177.50p 174.10p 176.40p 854871
30/12/2010 176.00p 178.00p 172.90p 177.20p 3286954
29/12/2010 167.30p 175.00p 167.30p 175.00p 3178935
24/12/2010 171.00p 172.00p 169.20p 170.70p 315391
23/12/2010 172.40p 173.40p 170.70p 172.40p 2126245
22/12/2010 175.00p 175.30p 172.10p 173.00p 6676765
21/12/2010 165.50p 174.70p 164.70p 172.60p 5037761
20/12/2010 163.80p 169.90p 163.80p 166.30p 2577679
17/12/2010 161.00p 165.70p 159.50p 163.90p 4243834
16/12/2010 162.40p 163.57p 161.50p 162.30p 1892677
15/12/2010 166.00p 166.62p 161.50p 163.20p 3103523
14/12/2010 169.40p 169.67p 164.30p 165.80p 3296824
13/12/2010 169.30p 170.50p 166.80p 168.40p 2432078
10/12/2010 170.00p 171.30p 167.80p 168.50p 3607290
09/12/2010 174.00p 175.16p 162.30p 169.30p 23142994
08/12/2010 182.40p 183.30p 178.50p 179.90p 2685036
07/12/2010 182.40p 186.00p 180.30p 182.80p 2617729
06/12/2010 181.20p 182.80p 179.16p 180.30p 2538698
03/12/2010 182.90p 184.40p 179.00p 180.50p 2150555
02/12/2010 183.80p 184.20p 179.70p 183.50p 2494579
01/12/2010 184.00p 185.00p 179.10p 181.30p 3314535
30/11/2010 181.70p 182.00p 176.50p 179.40p 2895272
29/11/2010 187.60p 187.94p 179.30p 179.30p 1474200
26/11/2010 183.60p 186.80p 181.70p 185.80p 1047580
25/11/2010 185.70p 188.10p 181.90p 186.30p 2722424
24/11/2010 187.00p 188.60p 183.30p 186.70p 2140001
23/11/2010 180.90p 186.80p 180.70p 184.50p 1699465
22/11/2010 185.50p 188.50p 182.80p 184.20p 2043176
19/11/2010 187.70p 188.80p 183.10p 185.10p 3303316
18/11/2010 185.00p 189.90p 180.60p 184.80p 6007707
17/11/2010 174.50p 180.70p 172.80p 180.00p 3604493
16/11/2010 175.00p 175.40p 170.40p 171.50p 2855604
15/11/2010 177.20p 178.70p 174.60p 176.00p 5825693
12/11/2010 183.90p 183.90p 176.50p 177.70p 3997181
11/11/2010 193.40p 195.00p 182.50p 184.00p 9451777
10/11/2010 191.70p 196.20p 188.40p 192.20p 9611339
09/11/2010 188.00p 202.80p 187.92p 197.10p 11757187
08/11/2010 179.00p 186.40p 178.10p 185.00p 8530136
05/11/2010 172.10p 180.80p 170.00p 179.50p 6997759
04/11/2010 168.90p 172.60p 167.30p 172.40p 11099638
03/11/2010 175.70p 175.70p 159.00p 164.70p 9613691
02/11/2010 172.90p 174.58p 170.60p 172.20p 2109930
01/11/2010 176.00p 176.00p 170.40p 171.60p 1737586
29/10/2010 171.90p 173.50p 171.19p 173.00p 2565967
28/10/2010 172.00p 174.88p 169.00p 170.70p 2803429
27/10/2010 174.50p 176.65p 171.90p 172.70p 3839312
26/10/2010 175.60p 177.00p 173.30p 176.00p 3323052
25/10/2010 170.60p 175.50p 170.60p 175.00p 5221233
22/10/2010 169.60p 171.30p 166.10p 170.40p 1910432
21/10/2010 173.60p 175.50p 168.00p 168.50p 9688109
20/10/2010 174.30p 176.10p 171.50p 175.00p 1573438
19/10/2010 177.50p 185.00p 173.00p 174.50p 3898032
18/10/2010 177.50p 178.38p 174.50p 176.30p 2641318
15/10/2010 179.90p 182.20p 177.00p 179.40p 3163956
14/10/2010 185.10p 185.82p 181.06p 182.80p 2942765
13/10/2010 176.30p 184.00p 176.30p 182.90p 8666667
12/10/2010 169.90p 172.60p 167.20p 171.80p 2641058
11/10/2010 167.00p 173.00p 167.00p 172.00p 2870485
08/10/2010 169.90p 170.00p 164.00p 166.40p 4700812
07/10/2010 172.00p 173.24p 168.70p 169.50p 4434429
06/10/2010 171.00p 175.00p 168.20p 169.80p 10790004
05/10/2010 170.30p 171.90p 164.10p 167.90p 11269418
04/10/2010 174.30p 177.40p 167.90p 170.10p 2948584
01/10/2010 178.50p 178.60p 172.61p 173.50p 4350780
30/09/2010 175.50p 179.80p 175.50p 177.00p 3611697
29/09/2010 179.30p 181.20p 177.20p 178.40p 2601810
28/09/2010 178.00p 180.50p 175.00p 177.40p 4780343
27/09/2010 182.80p 186.23p 181.30p 182.00p 1870592
24/09/2010 182.00p 189.70p 181.60p 183.80p 3387620
23/09/2010 185.30p 187.40p 183.50p 185.30p 3295213
22/09/2010 184.20p 192.10p 184.20p 188.10p 6701827
21/09/2010 194.40p 194.40p 182.50p 184.70p 7134165
20/09/2010 187.50p 194.40p 187.50p 193.50p 7220222
17/09/2010 178.30p 190.80p 178.30p 190.80p 17314032
16/09/2010 168.00p 177.80p 166.70p 177.30p 5929555
15/09/2010 160.00p 177.90p 160.00p 168.40p 9901417
14/09/2010 165.70p 169.00p 161.40p 166.00p 7635654
13/09/2010 165.00p 169.30p 160.50p 168.80p 13634515
10/09/2010 181.60p 188.70p 178.61p 184.10p 3198708
09/09/2010 179.70p 183.00p 178.14p 180.80p 1718892
08/09/2010 179.70p 180.50p 176.50p 179.80p 1478932
07/09/2010 179.00p 181.00p 176.50p 179.70p 1505189
06/09/2010 180.10p 181.32p 177.10p 180.50p 1093171
03/09/2010 182.00p 182.00p 178.00p 180.80p 1655203
02/09/2010 178.20p 179.80p 177.10p 178.60p 1827623

*Close Price adjusted for both dividends and splits