Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/02/2020 137.75p 138.55p 127.00p 128.95p 10061937
27/02/2020 144.90p 145.55p 141.05p 141.50p 4664503
26/02/2020 145.95p 147.82p 143.10p 145.70p 6369211
25/02/2020 150.10p 151.95p 145.30p 148.95p 6113985
24/02/2020 155.25p 162.40p 149.50p 152.40p 10296520
21/02/2020 149.80p 155.30p 148.75p 153.15p 10875175
20/02/2020 144.00p 149.60p 143.91p 149.60p 7633103
19/02/2020 136.30p 145.00p 136.30p 142.25p 9212969
18/02/2020 133.45p 136.80p 133.32p 136.80p 3552078
17/02/2020 136.40p 136.75p 132.90p 133.45p 2602769
14/02/2020 135.30p 136.70p 133.20p 135.45p 4429899
13/02/2020 132.20p 137.65p 131.02p 136.40p 6234308
12/02/2020 132.35p 134.60p 131.74p 132.25p 3557271
11/02/2020 131.40p 131.95p 129.20p 131.05p 2471806
10/02/2020 133.20p 133.45p 129.70p 129.80p 2617925
07/02/2020 132.15p 132.40p 129.98p 132.05p 3142407
06/02/2020 127.25p 131.10p 126.29p 130.90p 3972253
05/02/2020 130.95p 131.65p 127.25p 127.25p 4141065
04/02/2020 132.70p 134.75p 129.03p 129.55p 4721737
03/02/2020 134.95p 136.25p 131.40p 131.40p 4128384
31/01/2020 135.50p 137.07p 133.60p 136.00p 7556334
30/01/2020 129.55p 138.15p 129.10p 135.70p 10156149
29/01/2020 128.00p 129.50p 127.50p 128.65p 3152901
28/01/2020 128.35p 132.25p 127.75p 128.65p 5848241
27/01/2020 130.00p 130.00p 127.55p 128.40p 3718868
24/01/2020 128.00p 129.00p 127.00p 128.60p 4342232
23/01/2020 130.15p 131.46p 127.40p 127.40p 4960909
22/01/2020 128.55p 130.45p 127.15p 130.00p 3500870
21/01/2020 128.10p 129.55p 127.15p 128.55p 2284632
20/01/2020 125.55p 129.81p 125.55p 128.60p 3822661
17/01/2020 124.30p 128.60p 124.30p 128.00p 4831376
16/01/2020 121.10p 126.95p 120.95p 125.80p 5593729
15/01/2020 120.20p 122.90p 118.49p 121.55p 6546388
14/01/2020 128.00p 128.00p 115.30p 118.35p 11544008
13/01/2020 127.00p 127.95p 123.45p 127.20p 3505865
10/01/2020 123.85p 126.25p 121.35p 125.55p 5045068
09/01/2020 121.90p 125.65p 120.67p 125.65p 4946246
08/01/2020 125.30p 127.60p 121.50p 121.55p 5164016
07/01/2020 125.95p 125.98p 121.50p 122.85p 4565163
06/01/2020 127.60p 128.10p 122.85p 122.85p 4669841
03/01/2020 127.85p 132.35p 126.30p 126.70p 5497355
02/01/2020 127.00p 127.00p 122.90p 126.70p 4304197
31/12/2019 124.00p 128.00p 123.32p 127.00p 5859770
30/12/2019 117.70p 123.95p 117.40p 123.35p 4668299
27/12/2019 119.70p 119.93p 116.00p 117.40p 4111039
24/12/2019 115.00p 117.98p 114.70p 116.95p 3043393
23/12/2019 114.55p 114.98p 111.20p 114.20p 5271551
20/12/2019 115.00p 115.81p 111.65p 111.65p 12537414
19/12/2019 117.80p 119.06p 115.50p 115.80p 3876607
18/12/2019 116.50p 120.15p 114.20p 118.40p 2836964
17/12/2019 119.50p 120.78p 115.20p 117.25p 5938899
16/12/2019 122.75p 124.60p 119.70p 119.70p 4313129
13/12/2019 125.45p 125.60p 119.60p 119.70p 5880776
12/12/2019 122.75p 124.75p 120.45p 121.85p 4354034
11/12/2019 124.50p 126.55p 121.00p 121.95p 4654641
10/12/2019 127.20p 129.10p 125.75p 125.90p 5644457
09/12/2019 120.30p 128.00p 118.16p 127.20p 7651993
06/12/2019 120.00p 120.72p 115.25p 118.55p 6165138
05/12/2019 127.00p 127.33p 119.35p 119.35p 5706160
04/12/2019 128.15p 130.41p 126.34p 127.80p 10317872
03/12/2019 120.60p 129.35p 117.94p 128.80p 17012860
02/12/2019 110.70p 112.80p 108.90p 112.20p 4893464
29/11/2019 112.25p 112.95p 110.20p 111.10p 1924902
28/11/2019 112.00p 113.50p 111.25p 112.95p 2023216
27/11/2019 112.00p 113.85p 110.89p 112.05p 3994701
26/11/2019 109.00p 112.10p 109.00p 111.55p 3808006
25/11/2019 112.10p 113.23p 108.36p 109.20p 5284931
22/11/2019 115.00p 115.00p 111.90p 111.90p 3548584
21/11/2019 110.60p 115.00p 110.60p 114.05p 3460510
20/11/2019 112.00p 113.60p 111.35p 112.30p 3579110
19/11/2019 113.50p 114.10p 111.95p 112.40p 3354527
18/11/2019 114.60p 114.60p 111.60p 113.60p 3791703
15/11/2019 113.50p 115.40p 112.70p 114.60p 3534104
14/11/2019 114.25p 114.45p 112.80p 113.30p 3670641
13/11/2019 111.60p 113.40p 111.20p 113.30p 4169403
12/11/2019 111.75p 114.00p 109.45p 111.00p 4699112
11/11/2019 112.45p 114.97p 110.45p 111.00p 4863620
08/11/2019 114.20p 114.88p 110.93p 113.05p 4945139
07/11/2019 116.70p 118.15p 113.85p 113.85p 4515066
06/11/2019 114.50p 117.12p 114.50p 116.70p 3711160
05/11/2019 119.85p 120.50p 114.40p 114.40p 5372114
04/11/2019 119.60p 120.83p 118.40p 119.75p 3151987
01/11/2019 116.90p 119.15p 116.25p 118.05p 5344432
31/10/2019 115.95p 116.98p 114.24p 116.05p 3799568
30/10/2019 114.45p 115.65p 113.15p 115.05p 2903618
29/10/2019 114.60p 115.77p 112.27p 114.05p 4127140
28/10/2019 117.90p 119.65p 114.15p 114.70p 4897904
25/10/2019 116.30p 119.25p 114.55p 118.25p 5576435
24/10/2019 111.45p 116.82p 110.90p 115.30p 5622810
23/10/2019 107.05p 113.70p 105.31p 111.55p 10262556
22/10/2019 109.85p 110.80p 107.00p 107.05p 4748107
21/10/2019 108.90p 112.75p 108.55p 109.35p 5075429
18/10/2019 107.95p 109.70p 106.25p 109.15p 5755877
17/10/2019 111.85p 112.25p 108.25p 110.20p 5216965
16/10/2019 111.40p 113.03p 109.60p 111.15p 6940108
15/10/2019 112.05p 114.26p 111.50p 111.85p 5760805
14/10/2019 114.45p 115.50p 111.89p 114.55p 4367898
11/10/2019 116.50p 116.50p 113.40p 114.40p 5920027
10/10/2019 116.60p 118.10p 114.00p 114.00p 4977658
09/10/2019 118.10p 119.00p 115.10p 116.95p 5057327
08/10/2019 115.15p 117.15p 114.05p 117.15p 4963710
07/10/2019 116.00p 117.61p 114.30p 115.60p 6565015
04/10/2019 112.75p 115.88p 110.14p 115.20p 9828755
03/10/2019 122.55p 122.99p 105.15p 112.75p 14007652
02/10/2019 124.35p 127.03p 123.84p 125.10p 6706243
01/10/2019 125.05p 125.25p 121.21p 125.00p 7556192
30/09/2019 125.90p 128.60p 124.46p 125.70p 6748676
27/09/2019 127.55p 128.30p 124.10p 124.95p 3750268
26/09/2019 126.00p 129.81p 125.55p 129.05p 4911364
25/09/2019 129.60p 131.95p 126.50p 126.70p 5284217
24/09/2019 131.15p 135.00p 127.38p 129.70p 5051248
23/09/2019 127.50p 132.70p 126.69p 131.00p 6487603
20/09/2019 125.60p 127.25p 124.85p 125.60p 9504028
19/09/2019 126.70p 129.23p 124.05p 124.40p 5815845
18/09/2019 124.80p 130.60p 124.00p 127.85p 9064410
17/09/2019 121.45p 125.70p 121.45p 125.70p 7352888
16/09/2019 121.70p 126.25p 120.15p 123.30p 8660396
13/09/2019 128.35p 128.37p 119.10p 121.40p 11984575
12/09/2019 135.70p 136.34p 128.70p 130.00p 11287694
11/09/2019 133.80p 138.65p 133.42p 134.80p 5949081
10/09/2019 136.90p 138.45p 133.74p 135.05p 6994380
09/09/2019 140.60p 142.20p 139.00p 139.00p 7256310
06/09/2019 142.70p 145.30p 140.65p 143.30p 7198383
05/09/2019 148.00p 151.82p 143.65p 144.45p 9187432
04/09/2019 150.90p 151.55p 146.80p 146.95p 5876682
03/09/2019 146.25p 151.55p 146.25p 151.55p 7785218
02/09/2019 143.05p 147.51p 142.05p 146.00p 3491865
30/08/2019 145.15p 146.25p 139.20p 145.10p 10518911
29/08/2019 149.50p 152.50p 144.05p 146.30p 5872284
28/08/2019 150.05p 154.75p 149.90p 152.35p 10150801
27/08/2019 140.90p 150.30p 140.90p 149.15p 11502172
23/08/2019 138.05p 141.58p 138.04p 140.90p 6418099
22/08/2019 139.40p 140.92p 138.25p 138.40p 5203322
21/08/2019 138.85p 140.36p 137.75p 139.90p 3677634
20/08/2019 136.05p 140.15p 133.43p 138.60p 5032463
19/08/2019 137.55p 139.75p 132.30p 136.50p 6871415
16/08/2019 139.10p 139.10p 136.65p 138.70p 3902442
15/08/2019 136.50p 139.25p 136.13p 138.55p 3422348
14/08/2019 136.10p 139.35p 136.00p 137.60p 4505330
13/08/2019 140.35p 144.00p 136.30p 138.45p 9490029
12/08/2019 140.95p 142.60p 137.20p 140.15p 6247137
09/08/2019 137.80p 143.70p 137.79p 141.55p 7467704
08/08/2019 138.05p 139.52p 135.60p 137.45p 6592663
07/08/2019 134.75p 138.10p 133.10p 137.60p 10089807
06/08/2019 132.90p 134.90p 131.46p 133.40p 7061791
05/08/2019 129.35p 133.78p 128.15p 133.45p 8437273
02/08/2019 127.30p 131.60p 126.93p 129.45p 8196433
01/08/2019 126.75p 127.40p 124.00p 127.25p 10029006
31/07/2019 126.35p 135.00p 122.67p 129.90p 18933668
30/07/2019 123.40p 124.05p 121.95p 121.95p 5359476
29/07/2019 119.00p 123.11p 118.23p 123.05p 5929323
26/07/2019 117.80p 119.30p 115.75p 118.20p 5454278
25/07/2019 116.35p 120.20p 115.93p 119.00p 5984760
24/07/2019 116.50p 117.91p 114.95p 116.10p 9051758
23/07/2019 117.95p 118.97p 113.25p 116.20p 10250040
22/07/2019 118.30p 120.15p 117.30p 118.35p 8722048
19/07/2019 117.65p 121.80p 117.20p 118.00p 10114783
18/07/2019 115.75p 117.11p 114.05p 115.50p 4912325
17/07/2019 114.90p 115.85p 113.55p 114.60p 6908359
16/07/2019 115.75p 116.48p 114.65p 115.75p 5789839
15/07/2019 114.50p 116.20p 114.35p 114.75p 4276236
12/07/2019 115.90p 115.98p 113.70p 113.70p 3590234
11/07/2019 115.60p 117.20p 114.60p 114.85p 5293625
10/07/2019 112.90p 116.36p 112.72p 114.30p 7733451
09/07/2019 112.00p 113.95p 111.95p 112.15p 4713253
08/07/2019 110.25p 114.15p 110.18p 113.40p 6439315
05/07/2019 111.30p 113.25p 109.15p 109.90p 4713233
04/07/2019 112.65p 114.10p 111.24p 111.90p 3388786
03/07/2019 113.25p 116.65p 112.50p 112.90p 5736933
02/07/2019 112.00p 113.27p 111.00p 112.20p 4025269
01/07/2019 112.80p 112.84p 108.67p 112.10p 4480799
28/06/2019 113.65p 115.25p 113.25p 114.40p 5077712
27/06/2019 114.55p 114.91p 112.43p 113.20p 5620286
26/06/2019 114.00p 115.24p 111.90p 114.35p 5691712
25/06/2019 114.05p 117.42p 113.90p 114.70p 9135779
24/06/2019 112.15p 114.30p 111.70p 112.25p 6298132
21/06/2019 110.30p 112.35p 109.45p 112.05p 13562584
20/06/2019 107.35p 111.19p 103.30p 110.30p 7337783
19/06/2019 105.65p 106.30p 104.52p 105.10p 3079791
18/06/2019 107.15p 108.29p 104.78p 106.30p 5502483
17/06/2019 107.55p 109.30p 103.99p 105.00p 5635191
14/06/2019 104.70p 109.35p 104.60p 109.35p 8078151
13/06/2019 103.15p 104.20p 101.25p 104.05p 4334369
12/06/2019 100.45p 104.25p 99.64p 103.35p 7871729
11/06/2019 100.20p 100.20p 98.26p 99.64p 5110392
10/06/2019 100.15p 100.86p 97.49p 99.00p 4771525
07/06/2019 101.90p 101.94p 99.44p 99.46p 5713789
06/06/2019 98.86p 102.35p 95.92p 101.25p 9074026
05/06/2019 98.94p 103.45p 98.09p 98.32p 10148768
04/06/2019 97.74p 100.48p 96.32p 97.64p 7591922
03/06/2019 89.32p 98.38p 89.30p 97.98p 13379625
31/05/2019 85.14p 89.71p 84.15p 88.86p 10505068
30/05/2019 83.32p 86.87p 83.32p 84.58p 3944373
29/05/2019 85.50p 86.61p 83.50p 84.30p 4559096
28/05/2019 87.00p 87.58p 85.54p 86.26p 5279431
24/05/2019 91.06p 91.06p 86.30p 87.24p 5689224
23/05/2019 90.74p 91.37p 90.00p 90.56p 3642384
22/05/2019 91.22p 93.00p 90.47p 90.76p 2027890
21/05/2019 89.98p 92.22p 89.98p 91.64p 4315640
20/05/2019 89.94p 90.68p 89.41p 90.16p 2897288

*Close Price adjusted for both dividends and splits