Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/06/2016 105.70p 109.80p 105.29p 108.90p 6056033
22/06/2016 106.20p 107.08p 104.10p 104.80p 5613856
21/06/2016 110.90p 110.90p 105.81p 106.30p 5943057
20/06/2016 112.80p 113.70p 108.20p 110.30p 6673769
17/06/2016 114.20p 114.20p 110.50p 111.20p 20756168
16/06/2016 114.40p 119.51p 113.30p 115.60p 11236280
15/06/2016 111.20p 112.60p 108.50p 110.20p 6101845
14/06/2016 112.90p 113.29p 109.16p 109.40p 4802949
13/06/2016 109.90p 114.60p 109.55p 113.30p 13531086
10/06/2016 114.40p 115.40p 109.50p 110.00p 8575349
09/06/2016 114.10p 117.10p 111.20p 114.80p 6924445
08/06/2016 110.90p 114.60p 109.10p 113.80p 8233958
07/06/2016 107.90p 111.30p 106.54p 110.30p 8423980
06/06/2016 107.00p 111.10p 106.00p 107.80p 8490794
03/06/2016 101.40p 106.50p 99.74p 106.40p 8247815
02/06/2016 97.85p 101.50p 96.10p 99.60p 4739720
01/06/2016 96.20p 102.04p 95.93p 98.85p 8319263
31/05/2016 94.00p 97.44p 93.00p 96.35p 6950529
27/05/2016 99.60p 102.30p 94.15p 95.55p 11731140
26/05/2016 101.90p 104.40p 99.15p 100.00p 9497045
25/05/2016 105.50p 105.50p 99.80p 101.20p 7205522
24/05/2016 112.80p 112.80p 105.40p 106.00p 4193454
23/05/2016 111.30p 113.70p 111.13p 111.90p 3632155
20/05/2016 112.20p 115.60p 111.40p 112.10p 7529480
19/05/2016 112.90p 112.90p 104.82p 107.90p 6160479
18/05/2016 117.00p 118.00p 113.48p 114.10p 4166394
17/05/2016 115.00p 118.90p 114.95p 118.30p 4941042
16/05/2016 115.90p 117.35p 114.79p 114.90p 3057085
13/05/2016 115.40p 118.26p 113.79p 115.70p 3556238
12/05/2016 114.60p 119.60p 114.13p 115.90p 7215879
11/05/2016 106.70p 115.00p 106.20p 113.50p 9290298
10/05/2016 109.50p 110.20p 103.00p 105.90p 7254222
09/05/2016 119.60p 119.80p 108.98p 109.60p 7365308
06/05/2016 110.70p 122.80p 110.50p 121.50p 6926921
05/05/2016 113.50p 115.10p 109.30p 111.20p 6027177
04/05/2016 117.80p 118.50p 113.40p 113.50p 7652022
03/05/2016 121.90p 130.66p 119.80p 120.10p 12775707
29/04/2016 112.60p 122.11p 112.40p 120.90p 7327395
28/04/2016 107.20p 112.80p 107.19p 112.50p 4692147
27/04/2016 101.80p 108.80p 101.80p 108.60p 5130117
26/04/2016 105.60p 105.60p 100.60p 101.10p 4670643
25/04/2016 107.00p 107.83p 104.85p 105.70p 6227715
22/04/2016 107.20p 108.00p 105.99p 107.80p 4968103
21/04/2016 107.00p 108.70p 106.50p 107.80p 6820956
20/04/2016 107.30p 110.30p 104.10p 107.00p 5743792
19/04/2016 104.00p 107.20p 103.00p 107.20p 4897870
18/04/2016 99.75p 105.00p 99.75p 103.10p 4913477
15/04/2016 100.60p 101.60p 98.86p 101.60p 3069215
14/04/2016 101.90p 102.40p 99.92p 100.90p 4137641
13/04/2016 102.60p 104.10p 102.10p 102.90p 3951627
12/04/2016 101.00p 103.90p 100.60p 103.20p 3568994
11/04/2016 100.70p 102.57p 98.75p 100.80p 3965267
08/04/2016 96.70p 100.26p 93.98p 100.10p 6431765
07/04/2016 92.90p 99.30p 92.80p 99.30p 10261994
06/04/2016 90.55p 91.20p 89.70p 90.55p 3753286
05/04/2016 90.70p 91.35p 89.37p 91.00p 4119716
04/04/2016 89.95p 90.70p 88.45p 89.30p 4060487
01/04/2016 88.30p 90.00p 87.60p 89.85p 6437311
31/03/2016 87.40p 89.05p 86.16p 88.40p 5309021
30/03/2016 85.80p 89.40p 85.76p 87.70p 7556558
29/03/2016 87.30p 87.45p 83.65p 84.05p 4853165
24/03/2016 84.95p 86.90p 84.00p 86.00p 5570301
23/03/2016 89.15p 90.65p 85.90p 85.90p 5482842
22/03/2016 90.25p 92.20p 89.65p 89.95p 5408944
21/03/2016 92.55p 92.75p 89.25p 89.25p 4169151
18/03/2016 95.15p 96.60p 88.95p 92.55p 21370492
17/03/2016 95.10p 99.75p 95.10p 97.45p 8464523
16/03/2016 90.50p 92.10p 89.95p 91.60p 4955298
15/03/2016 90.65p 91.18p 88.72p 90.00p 5181376
14/03/2016 90.00p 93.40p 89.88p 91.95p 5144205
11/03/2016 91.55p 92.60p 89.90p 90.15p 5349268
10/03/2016 90.55p 90.64p 87.47p 89.95p 6754897
09/03/2016 92.70p 92.90p 87.04p 91.00p 7615109
08/03/2016 95.10p 96.95p 93.20p 93.30p 6567888
07/03/2016 95.35p 96.00p 92.80p 95.95p 7756734
04/03/2016 93.55p 96.91p 93.05p 96.35p 6981441
03/03/2016 92.25p 94.25p 91.62p 93.90p 5915868
02/03/2016 97.15p 97.15p 90.80p 92.50p 10123115
01/03/2016 92.85p 97.60p 92.00p 97.60p 8775484
29/02/2016 88.65p 93.15p 88.65p 92.60p 5774423
26/02/2016 90.65p 91.25p 89.25p 89.65p 3990793
25/02/2016 90.65p 91.40p 88.41p 89.65p 3290339
24/02/2016 87.45p 91.75p 86.30p 90.05p 7137135
23/02/2016 84.85p 88.00p 83.20p 87.75p 7198362
22/02/2016 86.50p 86.50p 83.55p 84.80p 4686481
19/02/2016 81.50p 86.00p 81.50p 85.65p 7314053
18/02/2016 79.50p 81.16p 78.90p 81.10p 6120035
17/02/2016 79.40p 80.50p 78.42p 80.40p 5189495
16/02/2016 79.75p 82.65p 77.70p 79.50p 7918469
15/02/2016 79.00p 79.85p 77.85p 79.75p 6157393
12/02/2016 80.10p 82.15p 79.10p 80.20p 8502835
11/02/2016 76.65p 81.46p 75.67p 80.05p 10372744
10/02/2016 75.00p 76.81p 73.69p 75.50p 5586107
09/02/2016 75.25p 75.81p 73.54p 74.65p 6283476
08/02/2016 70.30p 77.05p 70.30p 75.35p 12431971
05/02/2016 69.65p 70.90p 69.15p 70.20p 6278827
04/02/2016 69.20p 70.65p 68.38p 70.35p 9647657
03/02/2016 67.50p 69.00p 66.55p 67.30p 4380154
02/02/2016 68.85p 69.34p 67.25p 67.45p 2571285
01/02/2016 66.35p 69.30p 66.35p 68.90p 5438278
29/01/2016 68.20p 68.34p 66.90p 67.85p 4241609
28/01/2016 65.65p 68.25p 65.65p 67.95p 4637869
27/01/2016 66.65p 66.65p 65.40p 66.40p 3866281
26/01/2016 65.00p 66.75p 63.57p 66.35p 5209934
25/01/2016 63.25p 65.10p 62.90p 64.50p 3463618
22/01/2016 63.15p 64.15p 62.05p 62.65p 4611249
21/01/2016 61.80p 63.20p 61.60p 62.00p 3624444
20/01/2016 63.65p 63.65p 61.55p 61.80p 6851098
19/01/2016 63.15p 65.35p 63.15p 63.65p 4062019
18/01/2016 66.75p 66.75p 62.40p 62.75p 3978588
15/01/2016 63.45p 66.26p 63.45p 66.00p 7210710
14/01/2016 64.30p 64.70p 63.10p 63.50p 4710600
13/01/2016 62.20p 65.20p 62.05p 64.10p 5661913
12/01/2016 65.25p 65.55p 62.00p 62.25p 5144086
11/01/2016 66.00p 66.25p 64.45p 64.65p 4023007
08/01/2016 66.80p 67.30p 65.45p 65.45p 3579285
07/01/2016 66.50p 66.90p 65.40p 66.15p 4240619
06/01/2016 66.45p 67.98p 66.30p 67.05p 3626430
05/01/2016 65.30p 68.20p 64.85p 67.10p 3289667
04/01/2016 63.95p 66.15p 63.47p 65.20p 2573943
31/12/2015 64.35p 65.10p 63.95p 64.40p 384737
30/12/2015 67.60p 67.60p 64.00p 64.95p 1729131
29/12/2015 66.10p 67.55p 65.80p 66.50p 1657391
24/12/2015 66.65p 67.30p 66.10p 66.80p 851307
23/12/2015 64.90p 67.00p 64.48p 66.30p 2479603
22/12/2015 62.50p 65.55p 62.39p 65.35p 4286724
21/12/2015 60.00p 63.15p 60.00p 62.45p 3516846
18/12/2015 60.90p 62.45p 59.85p 59.85p 7206006
17/12/2015 62.35p 62.35p 60.10p 60.45p 3016851
16/12/2015 60.95p 62.50p 60.48p 61.25p 3399444
15/12/2015 60.65p 61.16p 60.50p 60.60p 3638381
14/12/2015 61.40p 62.23p 60.00p 60.60p 3347267
11/12/2015 61.85p 62.16p 60.35p 60.70p 3488131
10/12/2015 61.65p 62.62p 60.85p 61.05p 2039838
09/12/2015 61.40p 61.95p 59.50p 61.30p 4029334
08/12/2015 62.15p 62.60p 60.45p 60.60p 2511341
07/12/2015 63.00p 63.40p 62.15p 63.05p 3488018
04/12/2015 62.40p 63.41p 61.55p 62.40p 2245632
03/12/2015 61.85p 63.10p 61.62p 61.80p 2634029
02/12/2015 62.90p 64.60p 62.05p 62.75p 3966018
01/12/2015 62.95p 63.50p 62.10p 63.20p 2280240
30/11/2015 61.50p 61.85p 60.00p 61.85p 2217487
27/11/2015 61.00p 61.90p 60.55p 61.15p 2576454
26/11/2015 61.25p 61.85p 60.31p 61.65p 1822467
25/11/2015 61.65p 61.65p 59.70p 60.40p 1712801
24/11/2015 60.20p 61.15p 59.00p 60.80p 2171561
23/11/2015 59.45p 60.18p 58.35p 59.70p 2856154
20/11/2015 61.50p 61.50p 59.60p 59.75p 3077134
19/11/2015 60.00p 61.77p 59.84p 60.70p 3650391
18/11/2015 61.05p 62.31p 59.30p 59.90p 9134954
17/11/2015 62.65p 62.95p 61.00p 61.40p 4054696
16/11/2015 59.50p 61.90p 59.50p 61.60p 3589986
13/11/2015 59.05p 60.65p 59.05p 59.50p 2839176
12/11/2015 59.30p 61.60p 57.04p 59.25p 4646981
11/11/2015 61.40p 61.40p 55.65p 60.05p 13333811
10/11/2015 60.95p 62.60p 60.50p 62.60p 5630807
09/11/2015 61.70p 62.67p 60.40p 60.75p 4305009
06/11/2015 64.45p 65.95p 61.80p 61.90p 5920325
05/11/2015 65.20p 65.30p 63.50p 63.85p 3659611
04/11/2015 63.80p 66.20p 63.80p 65.70p 3193055
03/11/2015 63.75p 64.95p 63.60p 64.35p 2945537
02/11/2015 63.70p 64.50p 62.75p 63.70p 3452237
30/10/2015 64.00p 64.60p 63.15p 63.60p 4272281
29/10/2015 68.25p 68.25p 64.35p 64.55p 5416686
28/10/2015 67.10p 68.95p 66.50p 68.90p 4993191
27/10/2015 67.95p 68.20p 66.70p 67.10p 2863594
26/10/2015 69.35p 69.85p 67.58p 67.60p 3847716
23/10/2015 69.90p 70.70p 68.25p 69.30p 6585787
22/10/2015 69.00p 69.65p 67.73p 69.30p 6986814
21/10/2015 66.70p 68.85p 66.70p 67.80p 3995949
20/10/2015 66.40p 67.40p 65.84p 67.20p 4336707
19/10/2015 69.00p 69.00p 66.45p 66.55p 5480270
16/10/2015 68.75p 69.40p 67.90p 68.50p 4825138
15/10/2015 68.35p 69.90p 68.15p 68.75p 6758761
14/10/2015 66.70p 69.35p 66.70p 67.65p 4657499
13/10/2015 66.75p 67.65p 66.00p 67.35p 3989430
12/10/2015 65.00p 69.70p 65.00p 67.45p 6349472
09/10/2015 64.50p 66.60p 64.48p 65.80p 5854441
08/10/2015 64.70p 65.01p 63.45p 65.00p 8157649
07/10/2015 65.75p 66.44p 64.45p 64.70p 6472246
06/10/2015 64.70p 66.75p 64.13p 65.45p 7779731
05/10/2015 63.30p 65.78p 62.95p 64.90p 6126128
02/10/2015 61.20p 63.00p 60.75p 62.80p 5535990
01/10/2015 61.70p 62.77p 60.80p 61.80p 3012397
30/09/2015 62.50p 62.50p 60.55p 61.00p 3038441
29/09/2015 62.90p 63.50p 61.70p 61.80p 7411493
28/09/2015 63.05p 64.25p 62.34p 63.10p 4377916
25/09/2015 64.40p 64.40p 62.30p 63.00p 7537150
24/09/2015 64.60p 64.60p 62.80p 63.75p 6503823
23/09/2015 62.85p 65.35p 62.85p 64.15p 4941812
22/09/2015 65.60p 65.60p 62.65p 63.45p 5201547
21/09/2015 65.70p 65.90p 64.85p 65.05p 5648123
18/09/2015 62.70p 66.05p 62.40p 66.00p 16274308
17/09/2015 60.60p 63.05p 60.60p 62.45p 5394398
16/09/2015 59.95p 61.25p 58.15p 60.80p 4677282
15/09/2015 57.40p 59.80p 56.10p 59.35p 4618637
14/09/2015 58.00p 58.75p 56.05p 57.00p 5768240
11/09/2015 59.45p 60.20p 57.20p 57.40p 2818245
10/09/2015 59.75p 60.85p 58.85p 59.55p 4498912
09/09/2015 60.25p 61.00p 59.59p 60.05p 7286975

*Close Price adjusted for both dividends and splits