Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/04/2024 123.50p 125.50p 122.90p 124.30p 4580818
22/04/2024 124.40p 127.40p 124.30p 126.00p 3740035
19/04/2024 128.00p 128.40p 126.50p 127.50p 3255434
18/04/2024 129.50p 129.50p 120.10p 128.10p 8261396
17/04/2024 128.90p 131.00p 127.40p 129.70p 4537636
16/04/2024 126.90p 130.30p 126.21p 128.20p 5936556
15/04/2024 128.80p 130.22p 126.10p 126.30p 4578588
12/04/2024 130.50p 132.80p 129.50p 130.30p 7111728
11/04/2024 125.30p 128.30p 124.40p 127.90p 13197345
10/04/2024 125.20p 126.67p 122.71p 125.00p 6451604
09/04/2024 123.00p 124.90p 121.60p 124.50p 10725475
08/04/2024 119.50p 121.50p 118.40p 121.10p 5591880
05/04/2024 117.20p 119.60p 115.80p 119.60p 4522083
04/04/2024 118.60p 120.20p 116.50p 117.90p 3693572
03/04/2024 116.00p 117.70p 114.00p 117.20p 3266780
02/04/2024 114.50p 116.44p 113.60p 114.90p 6305415
28/03/2024 111.00p 113.00p 110.60p 112.90p 3829179
27/03/2024 108.50p 111.60p 107.67p 110.90p 4157476
26/03/2024 108.30p 110.30p 108.00p 108.10p 3246331
25/03/2024 106.30p 108.70p 104.70p 108.60p 3541035
22/03/2024 108.10p 109.80p 104.10p 106.40p 5843357
21/03/2024 107.70p 112.40p 106.80p 110.00p 19151180
20/03/2024 108.80p 108.80p 105.60p 106.00p 9768813
19/03/2024 108.80p 108.80p 104.70p 105.60p 3039443
18/03/2024 106.40p 108.90p 106.20p 107.10p 2463667
15/03/2024 103.10p 106.90p 102.60p 106.50p 12929417
14/03/2024 106.00p 107.03p 103.80p 103.80p 3248522
13/03/2024 105.80p 107.10p 103.30p 106.00p 4556313
12/03/2024 104.70p 106.54p 104.10p 106.30p 3814619
11/03/2024 103.00p 105.22p 102.30p 104.80p 3116380
08/03/2024 102.50p 105.90p 101.90p 103.80p 4047383
07/03/2024 104.90p 104.90p 101.40p 103.10p 5438496
06/03/2024 101.00p 104.00p 100.80p 103.50p 5848460
05/03/2024 96.50p 101.03p 96.28p 100.80p 7804776
04/03/2024 94.00p 96.15p 92.55p 95.80p 7051660
01/03/2024 90.30p 93.40p 90.15p 93.40p 4003518
29/02/2024 93.10p 93.55p 89.90p 90.30p 4259556
28/02/2024 92.40p 92.40p 90.55p 90.65p 2588650
27/02/2024 93.10p 93.20p 91.25p 92.40p 2580684
26/02/2024 89.55p 92.90p 89.55p 91.30p 1375228
23/02/2024 91.30p 92.30p 89.80p 92.30p 2501810
22/02/2024 90.00p 92.45p 90.00p 90.85p 2634925
21/02/2024 91.10p 92.30p 90.40p 91.40p 1525074
20/02/2024 90.50p 92.95p 90.50p 91.80p 1995110
19/02/2024 92.60p 93.35p 90.85p 91.30p 1133610
16/02/2024 93.50p 93.50p 91.65p 92.55p 2513868
15/02/2024 91.00p 91.90p 89.15p 91.45p 2607040
14/02/2024 91.50p 91.65p 89.34p 89.60p 2144289
13/02/2024 93.00p 93.25p 89.65p 90.85p 2050356
12/02/2024 91.00p 92.85p 91.00p 92.55p 1345364
09/02/2024 91.75p 92.55p 90.69p 91.55p 1296315
08/02/2024 92.30p 94.00p 91.75p 91.75p 2677126
07/02/2024 92.00p 94.75p 92.00p 92.05p 1094267
06/02/2024 93.25p 94.42p 92.40p 93.70p 1763375
05/02/2024 94.30p 95.05p 93.05p 93.55p 2036142
02/02/2024 97.10p 98.25p 94.20p 94.60p 4329388
01/02/2024 94.80p 96.40p 94.05p 96.10p 4549271
31/01/2024 96.70p 97.75p 95.91p 96.80p 2632497
30/01/2024 98.60p 98.60p 96.90p 97.55p 1511821
29/01/2024 95.60p 97.85p 95.60p 97.35p 2077921
26/01/2024 98.40p 98.70p 97.05p 97.05p 1579017
25/01/2024 98.75p 100.30p 96.55p 97.75p 2576013
24/01/2024 95.35p 100.20p 94.30p 97.85p 5009101
23/01/2024 92.40p 93.35p 92.30p 93.05p 3473018
22/01/2024 93.65p 94.05p 92.00p 92.35p 4188493
19/01/2024 93.90p 95.96p 93.00p 93.35p 2669004
18/01/2024 92.10p 94.95p 92.10p 93.75p 8798236
17/01/2024 91.00p 92.90p 90.40p 91.50p 3304411
16/01/2024 95.15p 96.15p 92.60p 92.60p 3757430
15/01/2024 95.40p 96.00p 94.75p 95.05p 1438881
12/01/2024 94.50p 95.50p 93.40p 95.50p 2336447
11/01/2024 93.00p 95.25p 93.00p 93.35p 4948166
10/01/2024 96.00p 96.00p 93.20p 93.80p 1735752
09/01/2024 96.75p 96.75p 93.55p 93.70p 1920309
08/01/2024 93.05p 95.40p 93.05p 94.35p 1305501
05/01/2024 98.35p 98.35p 93.28p 95.25p 2574782
04/01/2024 97.85p 97.90p 95.60p 95.95p 5428806
03/01/2024 100.00p 100.00p 96.50p 96.65p 2538062
02/01/2024 101.50p 102.40p 99.40p 100.00p 2453430
29/12/2023 100.80p 101.20p 99.60p 99.70p 1006127
28/12/2023 101.50p 102.22p 100.30p 100.70p 1834313
27/12/2023 100.50p 103.20p 100.50p 101.60p 1629016
22/12/2023 101.20p 102.30p 100.80p 101.80p 1027392
21/12/2023 101.50p 103.00p 99.30p 101.10p 1544091
20/12/2023 101.00p 102.51p 98.50p 101.80p 3210141
19/12/2023 100.30p 101.40p 98.20p 100.40p 2985280
18/12/2023 99.50p 100.50p 98.65p 99.40p 1876415
15/12/2023 98.85p 100.60p 96.95p 98.90p 8925759
14/12/2023 96.05p 101.30p 92.75p 98.65p 4763157
13/12/2023 93.50p 95.05p 91.70p 93.35p 3290937
12/12/2023 95.60p 96.70p 93.45p 93.90p 4314147
11/12/2023 94.00p 95.45p 93.55p 94.55p 5538980
08/12/2023 98.50p 98.66p 95.50p 95.50p 2849663
07/12/2023 97.45p 99.15p 96.80p 98.45p 2953545
06/12/2023 97.90p 99.90p 97.50p 99.05p 2168237
05/12/2023 101.30p 102.40p 96.05p 97.70p 3717762
04/12/2023 100.60p 103.65p 100.50p 101.30p 5624828
01/12/2023 96.55p 100.50p 94.80p 100.50p 3974199
30/11/2023 97.00p 98.00p 96.15p 96.70p 8185063
29/11/2023 96.50p 97.40p 94.75p 96.80p 4933922
28/11/2023 93.90p 95.77p 92.20p 95.55p 3038788
27/11/2023 90.75p 92.75p 90.30p 92.25p 3185574
24/11/2023 90.75p 90.75p 89.05p 90.15p 2244608
23/11/2023 89.30p 89.95p 87.20p 89.60p 1230561
22/11/2023 88.90p 90.20p 87.40p 88.90p 2061130
21/11/2023 90.75p 90.75p 88.10p 89.15p 4650394
20/11/2023 89.80p 90.45p 88.25p 89.90p 3734572
17/11/2023 90.35p 91.95p 89.15p 89.45p 3680853
16/11/2023 88.35p 89.75p 85.50p 89.45p 4073715
15/11/2023 88.60p 90.50p 87.80p 88.55p 3660296
14/11/2023 86.70p 88.75p 83.95p 88.50p 3226764
13/11/2023 85.05p 85.45p 83.40p 85.05p 1258896
10/11/2023 86.70p 86.70p 84.30p 85.10p 2747837
09/11/2023 86.70p 86.70p 84.07p 86.35p 2222217
08/11/2023 83.90p 86.85p 83.90p 85.25p 2064589
07/11/2023 84.95p 86.80p 84.30p 85.50p 3469766
06/11/2023 87.95p 87.95p 85.66p 86.65p 2285043
03/11/2023 85.15p 86.55p 83.75p 86.50p 3246139
02/11/2023 81.00p 85.55p 81.00p 84.85p 3581688
01/11/2023 81.85p 83.65p 80.80p 83.15p 2754068
31/10/2023 83.20p 84.10p 82.25p 82.45p 4127238
30/10/2023 80.10p 82.90p 80.10p 82.75p 3276017
27/10/2023 80.55p 83.75p 77.30p 79.90p 4475170
26/10/2023 78.75p 80.00p 77.25p 78.15p 3578592
25/10/2023 79.00p 80.15p 77.70p 79.60p 2576812
24/10/2023 81.00p 81.00p 78.25p 79.20p 3919714
23/10/2023 81.75p 82.20p 78.70p 79.50p 2890268
20/10/2023 82.00p 84.40p 82.00p 83.00p 4414696
19/10/2023 84.45p 84.45p 81.05p 83.05p 4190388
18/10/2023 86.55p 90.85p 84.50p 85.30p 3111054
17/10/2023 86.20p 86.85p 83.65p 86.10p 4198500
16/10/2023 87.75p 89.90p 84.60p 85.20p 3109316
13/10/2023 84.60p 88.05p 82.60p 88.05p 6155532
12/10/2023 82.35p 85.75p 82.30p 82.80p 3706459
11/10/2023 82.90p 83.70p 82.05p 82.35p 2201571
10/10/2023 82.95p 83.40p 79.95p 83.15p 2035610
09/10/2023 78.75p 81.90p 78.75p 81.50p 2164599
06/10/2023 81.15p 81.15p 77.70p 79.70p 3323656
05/10/2023 80.60p 80.60p 79.15p 79.45p 2020566
04/10/2023 80.00p 81.00p 78.90p 79.70p 2985047
03/10/2023 80.55p 82.05p 80.55p 81.35p 3251987
02/10/2023 83.55p 85.55p 81.55p 81.55p 3209901
29/09/2023 85.00p 85.15p 83.53p 83.55p 5083030
28/09/2023 82.75p 83.75p 82.10p 83.15p 2977017
27/09/2023 83.00p 85.39p 83.00p 83.30p 2987801
26/09/2023 85.15p 86.85p 84.30p 84.40p 4174174
25/09/2023 87.00p 87.59p 85.93p 87.00p 2560693
22/09/2023 87.85p 88.75p 87.40p 87.65p 2104559
21/09/2023 89.00p 89.75p 87.90p 88.55p 1835697
20/09/2023 89.85p 90.15p 87.55p 89.90p 1663741
19/09/2023 89.95p 90.75p 87.65p 87.65p 1769739
18/09/2023 90.95p 90.95p 89.50p 90.00p 1895083
15/09/2023 90.00p 90.60p 88.25p 90.15p 8283333
14/09/2023 85.25p 88.76p 85.25p 88.55p 3330363
13/09/2023 86.85p 87.40p 85.35p 86.05p 2790563
12/09/2023 86.30p 87.20p 85.15p 86.95p 3243512
11/09/2023 86.40p 87.69p 85.85p 86.15p 2815497
08/09/2023 86.70p 87.40p 85.05p 86.35p 2870581
07/09/2023 84.60p 86.80p 84.60p 86.65p 2318505
06/09/2023 86.45p 86.55p 85.00p 85.90p 7154343
05/09/2023 87.35p 87.55p 85.50p 86.05p 1952286
04/09/2023 87.90p 88.50p 86.45p 86.55p 1794852
01/09/2023 88.65p 89.60p 87.00p 87.70p 2198734
31/08/2023 88.40p 89.15p 87.70p 87.75p 3128350
30/08/2023 89.80p 91.45p 89.80p 90.30p 1748782
29/08/2023 89.00p 90.45p 88.10p 90.35p 3449925
25/08/2023 90.00p 90.85p 87.60p 87.75p 1406205
24/08/2023 89.50p 90.75p 88.80p 90.10p 2213862
23/08/2023 86.55p 90.20p 85.74p 89.65p 3566164
22/08/2023 85.85p 86.65p 84.40p 86.55p 2129297
21/08/2023 84.10p 84.48p 83.36p 83.65p 1491939
18/08/2023 84.55p 85.20p 83.60p 84.20p 4205398
17/08/2023 86.20p 86.40p 84.80p 84.95p 2798507
16/08/2023 90.95p 90.95p 86.80p 87.00p 2241338
15/08/2023 89.00p 90.45p 88.26p 88.50p 2221777
14/08/2023 91.00p 91.25p 89.45p 89.95p 2158033
11/08/2023 91.70p 92.50p 90.14p 91.70p 1585558
10/08/2023 90.75p 91.62p 89.95p 90.90p 2364193
09/08/2023 89.00p 90.75p 89.00p 90.10p 1614692
08/08/2023 91.10p 91.61p 89.96p 90.25p 1917207
07/08/2023 92.30p 93.25p 91.25p 91.25p 1731882
04/08/2023 95.10p 95.10p 91.76p 93.05p 1580417
03/08/2023 93.00p 93.65p 92.05p 93.10p 1997887
02/08/2023 94.15p 95.40p 93.25p 93.40p 3320289
01/08/2023 96.25p 98.15p 95.50p 95.50p 2705904
31/07/2023 93.40p 96.85p 92.30p 96.35p 2656983
28/07/2023 94.00p 95.67p 92.80p 93.70p 2344865
27/07/2023 97.50p 100.01p 94.65p 94.80p 8817700
26/07/2023 93.00p 98.95p 92.45p 97.65p 4612552
25/07/2023 92.55p 94.10p 91.66p 93.55p 2647437
24/07/2023 94.95p 94.95p 91.40p 92.20p 2439586
21/07/2023 94.85p 94.85p 92.55p 93.70p 1908587
20/07/2023 91.95p 95.50p 91.95p 93.75p 2466557
19/07/2023 93.15p 94.90p 92.80p 93.90p 4279932
18/07/2023 91.10p 93.35p 90.55p 93.05p 2386354
17/07/2023 90.45p 91.80p 90.10p 90.30p 1489091
14/07/2023 93.60p 93.75p 91.75p 92.75p 2216590
13/07/2023 94.00p 94.30p 92.65p 93.30p 2721977
12/07/2023 90.85p 93.24p 89.55p 92.90p 3626071
11/07/2023 89.80p 91.31p 89.55p 90.60p 2242816

*Close Price adjusted for both dividends and splits