Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/04/2017 178.40p 179.90p 177.90p 178.40p 8576082
04/04/2017 175.40p 178.80p 175.32p 178.50p 8564022
03/04/2017 172.80p 174.80p 171.09p 174.10p 8514887
31/03/2017 172.30p 174.00p 170.87p 172.70p 6065624
30/03/2017 171.80p 174.30p 171.80p 173.60p 5650581
29/03/2017 175.70p 175.70p 170.10p 172.80p 9564832
28/03/2017 174.90p 176.10p 172.49p 175.70p 5617891
27/03/2017 173.70p 177.47p 172.90p 173.60p 7278374
24/03/2017 174.90p 176.70p 173.70p 174.60p 4864919
23/03/2017 177.40p 178.30p 173.30p 174.10p 10485144
22/03/2017 174.80p 179.40p 174.70p 176.90p 7667076
21/03/2017 176.80p 179.45p 175.66p 176.40p 9320636
20/03/2017 173.30p 177.10p 172.58p 176.70p 8241078
17/03/2017 171.90p 174.80p 168.80p 174.00p 32588992
16/03/2017 178.50p 182.00p 173.40p 174.00p 20385800
15/03/2017 173.50p 174.70p 171.69p 172.30p 9943990
14/03/2017 170.80p 173.40p 170.10p 172.50p 9798563
13/03/2017 164.00p 171.90p 163.21p 170.90p 12960525
10/03/2017 157.60p 163.50p 155.60p 162.40p 10770696
09/03/2017 157.20p 159.04p 155.70p 156.30p 7650930
08/03/2017 158.20p 160.13p 157.80p 158.30p 7409813
07/03/2017 158.70p 159.50p 156.80p 158.40p 7043317
06/03/2017 160.40p 162.60p 157.20p 157.40p 8033430
03/03/2017 160.50p 161.50p 155.30p 159.90p 13996524
02/03/2017 165.30p 168.00p 161.20p 161.70p 13524482
01/03/2017 173.70p 175.60p 171.48p 173.30p 12630686
28/02/2017 172.60p 175.31p 169.93p 174.80p 9301667
27/02/2017 178.00p 178.00p 170.40p 174.60p 13921681
24/02/2017 177.00p 180.60p 174.30p 176.60p 10299057
23/02/2017 177.90p 180.40p 175.23p 177.00p 11950825
22/02/2017 176.10p 178.10p 175.10p 177.90p 9007705
21/02/2017 179.50p 181.10p 172.50p 176.10p 9910042
20/02/2017 178.00p 180.57p 177.30p 180.10p 9503847
17/02/2017 179.40p 180.30p 178.30p 179.00p 8300552
16/02/2017 179.50p 180.00p 177.88p 178.80p 9180622
15/02/2017 175.60p 179.60p 175.27p 178.10p 12557486
14/02/2017 172.80p 179.40p 172.80p 176.50p 11322507
13/02/2017 177.90p 179.40p 173.40p 174.20p 14169057
10/02/2017 173.10p 177.80p 170.18p 177.20p 11895306
09/02/2017 174.10p 174.40p 170.30p 173.90p 11667091
08/02/2017 176.70p 176.70p 168.56p 174.20p 16021892
07/02/2017 171.90p 178.00p 171.30p 177.10p 8969306
06/02/2017 169.00p 172.80p 168.87p 171.10p 11389800
03/02/2017 168.00p 169.30p 164.60p 168.40p 9844010
02/02/2017 160.70p 168.10p 160.50p 167.40p 13002645
01/02/2017 160.40p 164.28p 158.70p 160.30p 12282889
31/01/2017 151.80p 157.90p 151.30p 156.80p 11153909
30/01/2017 149.30p 153.30p 147.39p 151.80p 6451381
27/01/2017 143.00p 151.40p 141.50p 151.10p 9283253
26/01/2017 147.00p 149.73p 142.48p 143.40p 13127924
25/01/2017 154.80p 155.38p 146.90p 147.30p 10800589
24/01/2017 151.30p 156.10p 150.10p 154.80p 7639849
23/01/2017 150.40p 152.10p 149.30p 151.00p 7615325
20/01/2017 151.00p 151.06p 148.30p 149.50p 7762628
19/01/2017 151.00p 151.50p 148.10p 148.50p 7225547
18/01/2017 149.60p 152.10p 146.30p 152.00p 9251731
17/01/2017 153.00p 154.91p 148.80p 149.80p 7903296
16/01/2017 152.30p 156.60p 151.50p 151.90p 8240350
13/01/2017 149.30p 152.30p 146.02p 150.80p 8734255
12/01/2017 148.20p 153.10p 147.60p 151.20p 11104363
11/01/2017 142.60p 148.20p 142.32p 145.60p 11509797
10/01/2017 142.80p 144.40p 139.50p 143.50p 9387505
09/01/2017 141.00p 144.20p 138.40p 140.70p 8191777
06/01/2017 141.60p 141.97p 137.20p 138.20p 7832548
05/01/2017 137.30p 142.30p 136.88p 141.90p 11114148
04/01/2017 137.00p 140.07p 135.80p 135.80p 10478520
03/01/2017 138.50p 140.40p 135.90p 137.50p 12180999
30/12/2016 140.10p 141.96p 137.90p 138.50p 3862353
29/12/2016 134.70p 141.70p 133.41p 140.70p 10631812
28/12/2016 129.00p 135.70p 129.00p 134.40p 9215240
23/12/2016 131.00p 131.70p 127.80p 128.30p 4430959
22/12/2016 122.40p 131.00p 122.40p 130.40p 13054367
21/12/2016 122.10p 126.30p 120.90p 123.70p 10370970
20/12/2016 117.80p 121.70p 117.70p 120.60p 7601395
19/12/2016 116.40p 120.90p 116.40p 119.80p 12437458
16/12/2016 116.20p 119.80p 114.94p 116.40p 23337624
15/12/2016 127.10p 127.30p 114.60p 114.90p 19196000
14/12/2016 127.00p 131.10p 125.50p 130.50p 8572570
13/12/2016 129.50p 129.68p 124.80p 127.30p 10820044
12/12/2016 131.40p 132.30p 127.50p 130.50p 8335922
09/12/2016 133.60p 134.70p 131.30p 131.60p 5936761
08/12/2016 134.20p 135.50p 132.30p 133.40p 10012041
07/12/2016 130.90p 133.40p 128.90p 133.40p 9849370
06/12/2016 126.70p 129.60p 125.70p 129.50p 10068474
05/12/2016 130.40p 130.50p 124.91p 126.00p 5923782
02/12/2016 128.10p 130.70p 127.10p 129.60p 8789898
01/12/2016 130.00p 132.80p 125.75p 128.60p 8948301
30/11/2016 130.10p 133.70p 128.47p 129.90p 10643407
29/11/2016 130.70p 131.50p 128.10p 130.00p 5956095
28/11/2016 130.40p 132.20p 129.30p 131.60p 8914452
25/11/2016 130.40p 132.20p 128.10p 128.90p 6770605
24/11/2016 130.90p 136.10p 127.20p 130.90p 11124676
23/11/2016 131.80p 137.20p 129.53p 131.10p 11307107
22/11/2016 133.30p 136.80p 131.60p 132.50p 7215504
21/11/2016 132.90p 136.70p 132.81p 136.50p 8971620
18/11/2016 138.60p 138.60p 129.20p 132.20p 9564419
17/11/2016 136.80p 140.30p 135.35p 139.90p 7318148
16/11/2016 137.30p 140.49p 136.20p 136.80p 8962661
15/11/2016 137.80p 142.32p 135.90p 136.30p 11995198
14/11/2016 140.40p 142.00p 133.10p 135.80p 11642644
11/11/2016 153.10p 153.10p 140.46p 141.10p 15624752
10/11/2016 163.80p 163.80p 151.43p 152.00p 15095593
09/11/2016 157.70p 170.00p 154.62p 164.30p 19436462
08/11/2016 153.90p 155.90p 153.30p 154.50p 7774885
07/11/2016 158.00p 159.10p 153.30p 154.00p 6719425
04/11/2016 164.10p 165.34p 156.40p 156.90p 12364728
03/11/2016 164.00p 170.30p 162.92p 165.30p 17210272
02/11/2016 160.00p 162.70p 159.00p 160.70p 11091046
01/11/2016 158.80p 161.20p 157.40p 160.20p 10135616
31/10/2016 155.20p 160.88p 154.00p 157.80p 8361480
28/10/2016 157.40p 158.00p 155.50p 156.10p 7409842
27/10/2016 153.70p 159.38p 153.70p 157.60p 7455494
26/10/2016 157.00p 157.90p 155.00p 157.10p 6363376
25/10/2016 154.40p 156.80p 154.00p 156.60p 6020539
24/10/2016 155.10p 157.00p 152.00p 154.50p 7306757
21/10/2016 148.10p 156.05p 147.60p 155.80p 9531375
20/10/2016 150.70p 150.90p 147.50p 149.00p 4732322
19/10/2016 149.20p 150.00p 145.20p 149.60p 5963894
18/10/2016 144.50p 149.00p 144.50p 147.00p 6640267
17/10/2016 143.50p 145.54p 142.10p 144.20p 4909826
14/10/2016 150.20p 151.30p 143.40p 144.40p 6650587
13/10/2016 146.10p 150.95p 145.60p 149.30p 7186985
12/10/2016 148.60p 150.37p 146.10p 147.20p 4644122
11/10/2016 156.30p 156.44p 147.38p 148.20p 10064155
10/10/2016 153.60p 156.84p 152.74p 155.40p 8030431
07/10/2016 145.00p 154.40p 145.00p 152.30p 8625031
06/10/2016 148.00p 150.10p 144.70p 145.30p 8296296
05/10/2016 144.30p 149.50p 143.40p 147.80p 10281841
04/10/2016 153.20p 154.20p 144.60p 145.20p 9253728
03/10/2016 148.80p 153.30p 148.80p 152.20p 7905817
30/09/2016 148.70p 152.60p 147.38p 148.40p 7646893
29/09/2016 149.00p 151.70p 147.70p 149.40p 8087472
28/09/2016 147.20p 150.10p 146.30p 148.00p 5622870
27/09/2016 150.20p 152.00p 147.30p 147.90p 9410130
26/09/2016 149.00p 150.10p 148.00p 149.10p 8452842
23/09/2016 148.10p 149.40p 143.30p 148.30p 6967747
22/09/2016 147.40p 149.70p 146.90p 148.30p 9047441
21/09/2016 143.60p 145.21p 142.50p 144.60p 6294760
20/09/2016 143.90p 145.60p 141.80p 143.10p 6642321
19/09/2016 136.80p 144.81p 136.53p 142.90p 10141203
16/09/2016 142.60p 143.10p 132.10p 134.70p 134537456
15/09/2016 141.80p 145.00p 139.00p 141.80p 12172133
14/09/2016 142.90p 148.27p 141.50p 141.80p 10857925
13/09/2016 145.50p 148.20p 141.60p 141.80p 10180300
12/09/2016 148.60p 148.60p 142.40p 145.30p 10471458
09/09/2016 155.50p 156.58p 149.10p 151.20p 7545218
08/09/2016 156.70p 159.40p 155.10p 156.90p 5449230
07/09/2016 158.70p 163.22p 156.10p 156.60p 7125712
06/09/2016 155.00p 157.20p 153.10p 156.80p 4780247
05/09/2016 154.60p 158.90p 154.60p 155.20p 5194352
02/09/2016 149.60p 157.40p 148.80p 154.20p 8181738
01/09/2016 147.00p 149.60p 143.13p 148.00p 7646507
31/08/2016 152.00p 154.10p 147.26p 148.50p 9688496
30/08/2016 166.20p 166.20p 152.30p 154.30p 9133474
26/08/2016 164.20p 170.40p 163.10p 168.50p 5078056
25/08/2016 160.60p 165.00p 157.50p 164.10p 9845526
24/08/2016 169.20p 169.20p 161.12p 161.80p 6213881
23/08/2016 171.00p 173.20p 168.50p 169.20p 5250535
22/08/2016 177.70p 177.70p 169.15p 170.50p 12649258
19/08/2016 181.40p 182.45p 176.50p 177.20p 3678346
18/08/2016 178.70p 183.10p 177.75p 180.00p 6110970
17/08/2016 175.30p 178.90p 175.30p 177.40p 5072925
16/08/2016 177.00p 180.08p 175.30p 177.00p 6019891
15/08/2016 176.00p 178.71p 175.00p 177.30p 4837848
12/08/2016 176.00p 178.60p 173.51p 174.90p 4889658
11/08/2016 173.80p 179.50p 171.60p 177.80p 5886601
10/08/2016 175.00p 183.90p 172.45p 173.80p 7423019
09/08/2016 167.10p 172.00p 165.10p 171.60p 5505344
08/08/2016 163.10p 169.30p 162.10p 167.10p 4441378
05/08/2016 169.10p 171.60p 163.00p 164.60p 7097536
04/08/2016 168.20p 170.60p 163.20p 169.90p 9362263
03/08/2016 169.70p 170.00p 165.56p 168.90p 4760923
02/08/2016 162.80p 169.40p 162.80p 168.40p 5749232
01/08/2016 166.70p 170.00p 162.64p 163.10p 6187764
29/07/2016 162.30p 165.90p 159.27p 165.90p 7765071
28/07/2016 154.40p 166.10p 154.40p 161.00p 12322962
27/07/2016 156.00p 156.22p 150.40p 153.50p 5368920
26/07/2016 149.80p 157.00p 148.50p 156.50p 6226428
25/07/2016 158.40p 159.39p 149.40p 151.30p 5611967
22/07/2016 157.70p 162.72p 155.90p 158.80p 4610713
21/07/2016 156.40p 158.20p 150.69p 157.80p 6219103
20/07/2016 159.40p 161.80p 156.20p 158.00p 5356621
19/07/2016 156.60p 160.90p 155.80p 159.10p 4130058
18/07/2016 158.50p 160.20p 151.80p 158.20p 4828633
15/07/2016 160.90p 161.82p 155.30p 158.50p 5089917
14/07/2016 163.00p 169.60p 157.70p 159.60p 9761932
13/07/2016 159.20p 164.80p 156.20p 161.60p 7365816
12/07/2016 166.70p 166.80p 156.70p 159.10p 8194897
11/07/2016 164.00p 169.13p 162.10p 168.60p 9483302
08/07/2016 156.50p 162.50p 151.87p 160.00p 7603580
07/07/2016 164.80p 166.15p 157.39p 157.80p 10527757
06/07/2016 149.60p 166.00p 149.60p 165.80p 10855525
05/07/2016 145.20p 149.30p 144.40p 147.00p 7485384
04/07/2016 142.20p 146.70p 141.90p 146.30p 7334980
01/07/2016 133.00p 142.50p 132.30p 141.70p 8625609
30/06/2016 128.20p 132.50p 124.91p 131.90p 7424200
29/06/2016 125.40p 128.90p 122.32p 128.80p 8466189
28/06/2016 130.30p 130.30p 120.26p 123.70p 10688489
27/06/2016 121.30p 134.22p 121.30p 130.10p 12122783
24/06/2016 114.00p 124.70p 113.00p 120.30p 16135565

*Close Price adjusted for both dividends and splits