Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/05/2019 88.64p 90.20p 88.14p 89.96p 3350386
16/05/2019 90.06p 91.35p 88.10p 88.82p 3360123
15/05/2019 90.44p 91.32p 89.02p 89.30p 3043521
14/05/2019 88.02p 92.16p 87.82p 91.06p 8256966
13/05/2019 89.00p 89.96p 87.34p 87.64p 5439178
10/05/2019 89.82p 90.66p 89.02p 89.50p 3465039
09/05/2019 92.42p 92.42p 88.50p 89.22p 6285793
08/05/2019 91.12p 92.70p 90.66p 91.60p 5707013
07/05/2019 92.00p 92.88p 89.84p 89.96p 6822626
03/05/2019 89.50p 91.86p 89.00p 91.86p 5403504
02/05/2019 88.60p 90.26p 88.06p 89.70p 4770363
01/05/2019 87.18p 89.54p 87.18p 89.54p 2232708
30/04/2019 89.78p 90.68p 88.04p 88.50p 5796856
29/04/2019 90.96p 91.87p 88.82p 89.10p 6402348
26/04/2019 91.74p 91.86p 90.28p 91.20p 5053386
25/04/2019 90.00p 91.53p 89.41p 91.02p 7542004
24/04/2019 82.12p 90.48p 82.00p 90.04p 15240011
23/04/2019 80.08p 81.10p 79.41p 79.84p 5514140
18/04/2019 79.68p 82.12p 79.14p 80.00p 6967419
17/04/2019 84.04p 84.42p 80.79p 81.40p 5866833
16/04/2019 86.00p 87.12p 83.54p 83.90p 6205450
15/04/2019 87.00p 88.38p 85.56p 85.56p 5942958
12/04/2019 89.52p 89.52p 86.52p 87.34p 5785794
11/04/2019 89.52p 90.00p 87.90p 88.30p 5486660
10/04/2019 89.68p 90.58p 88.52p 89.42p 4952115
09/04/2019 90.18p 90.22p 88.16p 89.70p 5554872
08/04/2019 91.28p 91.36p 89.92p 89.98p 3913710
05/04/2019 89.60p 90.30p 89.08p 89.80p 3835482
04/04/2019 88.24p 89.67p 87.82p 88.94p 3287199
03/04/2019 88.50p 90.58p 87.88p 88.68p 5990821
02/04/2019 88.78p 90.48p 88.40p 88.50p 4048214
01/04/2019 89.00p 90.44p 88.04p 89.08p 4143944
29/03/2019 90.48p 91.00p 88.42p 89.10p 6068880
28/03/2019 91.64p 92.43p 89.19p 89.88p 5224133
27/03/2019 93.06p 93.06p 91.30p 91.64p 3546205
26/03/2019 90.70p 93.92p 90.70p 92.44p 4518029
25/03/2019 92.38p 92.54p 90.68p 92.08p 4308541
22/03/2019 93.00p 93.00p 90.89p 91.90p 5292721
21/03/2019 91.24p 94.48p 90.59p 91.80p 8160553
20/03/2019 90.74p 91.10p 89.10p 89.68p 15168141
19/03/2019 90.00p 92.16p 89.75p 91.36p 9237943
18/03/2019 92.18p 93.44p 90.90p 91.18p 6116707
15/03/2019 92.00p 93.72p 90.18p 91.16p 16975692
14/03/2019 92.90p 94.02p 92.42p 92.74p 5135714
13/03/2019 94.88p 94.94p 92.08p 92.50p 6717630
12/03/2019 92.78p 94.84p 92.74p 93.78p 6030293
11/03/2019 96.52p 97.08p 92.36p 93.22p 7102648
08/03/2019 94.46p 97.92p 94.10p 96.00p 9698699
07/03/2019 92.70p 94.98p 91.20p 94.20p 9371091
06/03/2019 90.76p 95.28p 90.63p 93.62p 8705321
05/03/2019 88.38p 90.86p 88.38p 90.72p 5003749
04/03/2019 89.50p 91.05p 87.56p 89.10p 8818731
01/03/2019 91.22p 92.39p 89.76p 90.82p 7919056
28/02/2019 93.18p 93.18p 90.56p 91.22p 8423865
27/02/2019 95.90p 98.16p 91.33p 92.86p 12009052
26/02/2019 98.48p 101.93p 95.62p 96.92p 13874123
25/02/2019 133.70p 133.77p 93.84p 96.16p 34840336
22/02/2019 133.60p 136.75p 133.60p 134.35p 8941811
21/02/2019 135.20p 135.95p 132.85p 134.45p 7454131
20/02/2019 127.80p 136.55p 126.87p 136.20p 11959728
19/02/2019 124.00p 127.70p 124.00p 127.55p 5967822
18/02/2019 121.85p 124.85p 120.71p 124.20p 4108276
15/02/2019 120.15p 125.35p 119.91p 121.70p 7135953
14/02/2019 117.85p 119.35p 116.85p 118.90p 4652458
13/02/2019 117.00p 118.70p 116.71p 118.10p 3121436
12/02/2019 117.20p 119.45p 116.64p 117.75p 4206734
11/02/2019 115.40p 118.25p 115.40p 116.80p 4186476
08/02/2019 115.80p 117.25p 115.15p 115.75p 4086683
07/02/2019 118.15p 118.60p 116.15p 116.35p 4819990
06/02/2019 118.55p 119.55p 117.80p 118.15p 5807330
05/02/2019 118.10p 119.70p 115.85p 119.35p 6092325
04/02/2019 117.40p 118.70p 115.85p 117.50p 4795523
01/02/2019 117.35p 118.91p 116.50p 118.35p 5091293
31/01/2019 117.40p 118.95p 116.29p 117.70p 7099440
30/01/2019 117.50p 119.38p 116.65p 116.80p 3127952
29/01/2019 117.40p 118.40p 116.25p 116.40p 3575064
28/01/2019 116.55p 119.00p 115.20p 116.90p 5216720
25/01/2019 114.35p 116.85p 113.70p 116.85p 6247547
24/01/2019 113.05p 114.80p 112.75p 113.40p 3075574
23/01/2019 113.90p 115.65p 111.95p 114.75p 4926810
22/01/2019 114.25p 115.55p 111.56p 114.00p 3356243
21/01/2019 115.55p 117.22p 112.05p 112.70p 3476388
18/01/2019 119.95p 119.95p 114.85p 115.00p 3986869
17/01/2019 118.90p 118.90p 116.29p 117.05p 3773608
16/01/2019 118.20p 120.10p 116.40p 118.90p 5689350
15/01/2019 121.10p 121.69p 116.25p 117.30p 5529861
14/01/2019 120.85p 122.35p 118.55p 121.35p 5330701
11/01/2019 122.10p 122.67p 119.75p 120.85p 4310269
10/01/2019 117.65p 121.88p 117.09p 121.70p 6232808
09/01/2019 118.80p 119.41p 116.35p 117.65p 8516787
08/01/2019 118.90p 120.50p 117.05p 117.05p 6664496
07/01/2019 123.45p 124.55p 119.24p 120.70p 3739938
04/01/2019 125.00p 125.98p 121.20p 122.45p 6486827
03/01/2019 115.00p 123.65p 113.20p 122.15p 9325935
02/01/2019 109.10p 114.80p 107.30p 114.75p 4477041
31/12/2018 107.25p 110.00p 107.00p 108.80p 3162429
28/12/2018 110.10p 110.10p 107.30p 109.10p 4716514
27/12/2018 110.00p 112.00p 106.05p 107.30p 4085181
24/12/2018 109.00p 113.45p 109.00p 109.40p 1080551
21/12/2018 111.20p 112.18p 107.65p 111.25p 20552364
20/12/2018 109.30p 111.95p 107.75p 111.20p 4891980
19/12/2018 110.75p 112.86p 109.41p 110.65p 4426677
18/12/2018 109.10p 112.00p 107.75p 110.00p 2887869
17/12/2018 106.30p 110.40p 104.70p 108.75p 5818927
14/12/2018 105.30p 107.15p 104.45p 107.15p 4301033
13/12/2018 103.30p 107.15p 102.95p 106.60p 5736098
12/12/2018 102.35p 102.70p 100.60p 102.65p 4645315
11/12/2018 102.70p 104.13p 101.40p 101.60p 4020748
10/12/2018 100.20p 103.32p 99.98p 103.30p 3086412
07/12/2018 99.68p 101.90p 97.00p 100.20p 6181464
06/12/2018 98.98p 100.40p 98.06p 99.28p 2285166
05/12/2018 98.88p 100.45p 97.95p 100.00p 3515665
04/12/2018 101.25p 102.85p 99.48p 100.00p 5136784
03/12/2018 106.90p 107.75p 101.40p 101.60p 5238714
30/11/2018 102.15p 104.60p 100.86p 104.35p 4492591
29/11/2018 101.90p 103.25p 100.76p 102.85p 3629589
28/11/2018 102.95p 102.95p 98.70p 99.90p 5857958
27/11/2018 106.00p 106.00p 102.75p 102.95p 3858949
26/11/2018 107.35p 107.35p 104.50p 105.55p 3338261
23/11/2018 108.95p 109.93p 105.05p 105.40p 2625449
22/11/2018 111.20p 112.10p 108.95p 109.40p 5093367
21/11/2018 107.60p 109.10p 106.35p 109.10p 4792663
20/11/2018 103.50p 107.75p 102.24p 107.20p 5934227
19/11/2018 102.45p 105.05p 102.45p 103.50p 4614041
16/11/2018 100.30p 103.50p 97.70p 101.90p 9672576
15/11/2018 94.94p 98.30p 94.48p 98.22p 7236347
14/11/2018 94.00p 94.64p 92.48p 93.44p 4373122
13/11/2018 93.00p 95.51p 93.00p 94.64p 5601043
12/11/2018 97.44p 97.88p 93.18p 93.26p 6515416
09/11/2018 98.04p 100.70p 96.48p 97.26p 5392992
08/11/2018 95.58p 98.42p 94.38p 98.04p 6002209
07/11/2018 93.90p 96.24p 93.46p 94.76p 3854167
06/11/2018 97.04p 97.04p 92.14p 92.20p 5422439
05/11/2018 97.98p 99.33p 95.76p 95.76p 4763177
02/11/2018 98.80p 101.03p 97.36p 97.78p 6733506
01/11/2018 101.65p 102.00p 94.52p 96.88p 12171342
31/10/2018 99.60p 102.40p 98.90p 99.50p 7936409
30/10/2018 100.30p 101.51p 98.84p 99.50p 6756728
29/10/2018 101.25p 104.35p 100.70p 101.25p 5667739
26/10/2018 101.90p 103.90p 100.50p 102.50p 4722387
25/10/2018 103.50p 106.66p 102.09p 102.75p 4816342
24/10/2018 106.00p 106.00p 103.19p 103.65p 4416466
23/10/2018 100.25p 105.70p 100.25p 105.00p 7073867
22/10/2018 104.20p 105.00p 100.65p 101.00p 5030348
19/10/2018 100.25p 104.90p 100.25p 102.50p 2439834
18/10/2018 104.45p 105.17p 101.71p 102.95p 3627829
17/10/2018 104.60p 105.85p 102.45p 105.70p 5453555
16/10/2018 103.55p 105.70p 101.85p 105.60p 4512961
15/10/2018 100.25p 105.16p 99.28p 103.95p 5387129
12/10/2018 98.84p 104.85p 98.09p 101.30p 8032155
11/10/2018 89.98p 100.20p 89.30p 98.36p 11660007
10/10/2018 93.00p 94.62p 91.00p 91.00p 7194792
09/10/2018 91.38p 94.08p 89.78p 93.28p 7064102
08/10/2018 91.34p 92.86p 88.16p 90.52p 11521147
05/10/2018 106.00p 107.75p 87.84p 91.34p 24438856
04/10/2018 106.00p 109.78p 105.50p 108.75p 4319301
03/10/2018 106.00p 109.13p 106.00p 106.75p 3765215
02/10/2018 104.30p 106.55p 103.85p 105.60p 3695261
01/10/2018 106.25p 107.14p 103.30p 103.90p 4674320
28/09/2018 103.75p 106.87p 103.05p 106.20p 4404043
27/09/2018 106.20p 106.26p 103.18p 103.40p 3573379
26/09/2018 109.50p 109.57p 105.19p 105.70p 6323333
25/09/2018 105.40p 109.40p 105.40p 109.40p 6367442
24/09/2018 104.50p 105.80p 103.00p 105.40p 5227653
21/09/2018 102.30p 104.89p 101.42p 103.90p 30307342
20/09/2018 97.00p 101.79p 96.95p 100.70p 6561241
19/09/2018 95.20p 97.18p 94.02p 97.14p 6229689
18/09/2018 95.94p 96.17p 93.66p 94.74p 4154702
17/09/2018 94.58p 96.12p 93.70p 95.48p 6877431
14/09/2018 92.64p 96.16p 92.64p 94.22p 6009070
13/09/2018 91.54p 95.24p 89.78p 92.64p 6147192
12/09/2018 87.36p 90.78p 86.26p 90.42p 5426672
11/09/2018 88.12p 88.18p 84.74p 86.26p 5427811
10/09/2018 90.02p 90.34p 86.18p 87.60p 6524719
07/09/2018 93.54p 94.37p 89.28p 90.38p 3947067
06/09/2018 93.08p 95.34p 92.32p 92.58p 5287865
05/09/2018 96.94p 97.60p 91.52p 93.08p 10662113
04/09/2018 101.00p 101.15p 96.14p 97.32p 6169952
03/09/2018 102.40p 104.40p 100.70p 101.65p 3280598
31/08/2018 102.85p 103.75p 101.00p 102.10p 5941214
30/08/2018 104.20p 104.20p 101.35p 101.95p 5188905
29/08/2018 108.10p 108.10p 104.60p 105.65p 3877012
28/08/2018 105.05p 109.65p 105.05p 108.20p 4068890
24/08/2018 103.40p 106.18p 102.75p 105.20p 4767575
23/08/2018 104.50p 105.27p 102.70p 103.20p 3972890
22/08/2018 105.00p 105.40p 103.56p 104.50p 5021494
21/08/2018 105.10p 107.00p 103.65p 105.35p 4828991
20/08/2018 105.60p 106.40p 103.55p 103.75p 3857004
17/08/2018 105.25p 105.25p 101.45p 104.25p 6119121
16/08/2018 105.80p 107.50p 103.65p 105.35p 5710321
15/08/2018 111.00p 111.00p 104.45p 105.50p 6057885
14/08/2018 112.00p 113.20p 110.90p 111.30p 5071724
13/08/2018 110.85p 113.20p 110.85p 111.45p 4123647
10/08/2018 112.55p 113.75p 110.65p 111.75p 6460718
09/08/2018 110.90p 115.30p 110.90p 114.70p 6434247
08/08/2018 113.70p 114.55p 110.80p 111.15p 6101887
07/08/2018 114.25p 115.95p 113.25p 113.75p 4493073
06/08/2018 116.20p 117.17p 113.50p 114.30p 3940589
03/08/2018 115.60p 117.50p 113.65p 116.50p 5668115
02/08/2018 112.00p 118.55p 111.83p 114.05p 8759840

*Close Price adjusted for both dividends and splits