Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/11/2014 52.90p 53.28p 49.36p 50.10p 9163272
19/11/2014 52.45p 55.00p 52.25p 53.35p 8617755
18/11/2014 50.75p 52.45p 50.41p 52.40p 7691525
17/11/2014 49.37p 50.50p 48.48p 50.00p 5602657
14/11/2014 51.95p 51.95p 49.55p 49.82p 5737929
13/11/2014 51.55p 52.70p 51.16p 51.65p 3697084
12/11/2014 50.45p 51.65p 49.89p 51.65p 5235864
11/11/2014 50.50p 51.05p 49.33p 50.60p 9034735
10/11/2014 50.40p 51.72p 49.87p 51.10p 6964246
07/11/2014 49.23p 51.30p 48.11p 49.87p 6548401
06/11/2014 49.00p 49.60p 48.26p 48.73p 5356315
05/11/2014 49.83p 50.25p 44.41p 48.99p 13716616
04/11/2014 52.10p 54.00p 51.60p 52.25p 7078590
03/11/2014 50.25p 53.20p 50.25p 52.25p 5493091
31/10/2014 54.45p 54.45p 50.65p 51.20p 7272867
30/10/2014 56.85p 57.00p 54.30p 54.85p 9215120
29/10/2014 57.00p 58.45p 56.20p 56.50p 4713151
28/10/2014 56.75p 57.45p 56.35p 57.20p 2314444
27/10/2014 57.25p 57.64p 55.65p 56.00p 2449314
24/10/2014 58.80p 58.80p 56.60p 57.40p 3106974
23/10/2014 59.10p 59.10p 57.05p 58.70p 3686127
22/10/2014 58.25p 59.70p 58.25p 58.75p 3648518
21/10/2014 56.35p 59.35p 56.35p 58.40p 4344457
20/10/2014 55.50p 56.85p 54.34p 56.55p 5801947
17/10/2014 58.05p 58.75p 55.50p 55.85p 4961686
16/10/2014 58.25p 58.95p 55.80p 57.95p 4151043
15/10/2014 59.50p 59.50p 57.13p 57.70p 4844397
14/10/2014 56.75p 59.70p 56.65p 59.35p 3888470
13/10/2014 56.00p 57.20p 55.75p 56.50p 7425917
10/10/2014 58.45p 58.49p 56.07p 56.40p 5124296
09/10/2014 58.65p 61.10p 57.88p 58.40p 7419117
08/10/2014 58.60p 59.20p 57.55p 57.75p 3857671
07/10/2014 57.95p 59.55p 57.75p 58.95p 4467192
06/10/2014 57.40p 59.60p 56.90p 57.85p 4529765
03/10/2014 58.70p 58.70p 57.15p 57.75p 4433061
02/10/2014 61.00p 61.09p 57.90p 57.90p 6180569
01/10/2014 61.00p 61.65p 60.30p 61.00p 4211229
30/09/2014 58.95p 61.70p 57.93p 61.15p 4800550
29/09/2014 59.05p 59.86p 57.90p 58.05p 4832799
26/09/2014 59.50p 62.35p 58.65p 59.50p 6037468
25/09/2014 58.85p 59.90p 58.03p 59.90p 4066196
24/09/2014 57.95p 58.80p 57.70p 58.45p 2521713
23/09/2014 57.30p 58.35p 56.50p 57.50p 3778534
22/09/2014 58.10p 58.35p 56.53p 56.95p 4079849
19/09/2014 58.65p 59.65p 57.75p 58.40p 5134048
18/09/2014 60.00p 60.48p 57.64p 58.90p 6299615
17/09/2014 60.95p 61.55p 59.68p 60.10p 1950163
16/09/2014 61.70p 61.95p 59.50p 61.05p 4525120
15/09/2014 61.45p 62.15p 60.75p 61.50p 2441545
12/09/2014 60.85p 62.85p 60.85p 62.15p 3058781
11/09/2014 64.40p 64.60p 60.80p 61.10p 4592118
10/09/2014 64.85p 65.22p 63.90p 63.90p 3466563
09/09/2014 65.75p 66.10p 64.18p 64.70p 7791249
08/09/2014 65.90p 68.00p 65.15p 66.25p 5925428
05/09/2014 65.90p 66.15p 65.05p 65.80p 3985356
04/09/2014 65.85p 66.30p 65.15p 66.05p 2800670
03/09/2014 65.60p 66.57p 65.25p 65.30p 3848849
02/09/2014 65.05p 66.15p 65.00p 65.75p 4549163
01/09/2014 63.70p 64.95p 63.70p 64.70p 1717430
29/08/2014 63.90p 64.31p 63.55p 64.00p 1987667
28/08/2014 63.40p 64.25p 62.40p 64.25p 3033586
27/08/2014 60.60p 63.60p 60.60p 63.50p 4027544
26/08/2014 63.95p 63.95p 60.50p 61.40p 7176563
22/08/2014 63.60p 64.20p 63.60p 63.75p 2388435
21/08/2014 64.25p 64.67p 62.79p 63.60p 4060145
20/08/2014 65.35p 65.55p 64.25p 64.30p 3489518
19/08/2014 64.10p 66.70p 64.06p 65.25p 4398784
18/08/2014 66.45p 66.45p 63.00p 64.30p 9707258
15/08/2014 70.30p 70.64p 66.10p 66.50p 8685797
14/08/2014 74.80p 75.00p 69.60p 69.90p 11955908
13/08/2014 74.75p 75.40p 73.38p 74.50p 4603609
12/08/2014 74.15p 75.35p 73.55p 75.00p 4414891
11/08/2014 72.95p 74.90p 72.05p 74.10p 3903188
08/08/2014 70.95p 72.75p 70.16p 72.50p 3430926
07/08/2014 72.35p 72.87p 70.60p 71.20p 6043290
06/08/2014 72.05p 72.80p 71.50p 72.50p 5896116
05/08/2014 72.30p 72.60p 71.55p 72.05p 6157632
04/08/2014 71.05p 72.95p 69.75p 72.40p 3020280
01/08/2014 72.30p 72.30p 68.35p 71.15p 6550764
31/07/2014 74.60p 74.60p 71.60p 72.15p 4377293
30/07/2014 74.80p 74.90p 74.00p 74.40p 2682312
29/07/2014 74.40p 74.95p 73.50p 74.20p 2516560
28/07/2014 74.15p 75.10p 73.60p 74.40p 2904651
25/07/2014 74.55p 74.90p 73.20p 74.05p 3603349
24/07/2014 73.60p 75.00p 73.35p 75.00p 2937561
23/07/2014 74.60p 75.43p 73.15p 73.75p 3503420
22/07/2014 73.30p 75.50p 71.86p 74.50p 6017832
21/07/2014 71.95p 73.70p 71.50p 73.45p 8850619
18/07/2014 70.70p 72.60p 70.10p 72.05p 6009610
17/07/2014 70.30p 70.95p 69.65p 70.55p 2752734
16/07/2014 69.70p 70.35p 69.50p 70.00p 7378540
15/07/2014 70.05p 70.16p 68.75p 69.50p 4416189
14/07/2014 67.15p 70.35p 66.20p 69.90p 6030060
11/07/2014 69.40p 69.75p 66.73p 67.00p 5522900
10/07/2014 68.30p 70.87p 68.15p 69.30p 7426541
09/07/2014 68.50p 69.50p 66.51p 69.00p 7887675
08/07/2014 67.60p 69.00p 66.75p 68.70p 5515232
07/07/2014 68.20p 68.45p 66.50p 68.00p 3906381
04/07/2014 69.05p 69.43p 67.70p 68.00p 3280062
03/07/2014 66.90p 69.00p 66.07p 68.95p 7632226
02/07/2014 63.90p 66.50p 63.90p 66.50p 7713486
01/07/2014 63.80p 64.75p 63.50p 64.20p 3881325
30/06/2014 63.50p 64.10p 63.09p 63.50p 3039546
27/06/2014 62.80p 63.85p 62.50p 63.70p 2568980
26/06/2014 63.00p 63.65p 62.28p 63.00p 1754901
25/06/2014 63.25p 63.40p 61.80p 62.60p 2511664
24/06/2014 64.35p 64.35p 62.69p 63.20p 2507902
23/06/2014 63.85p 65.10p 63.50p 63.85p 2737219
20/06/2014 63.05p 65.60p 62.70p 64.05p 9178668
19/06/2014 63.25p 63.25p 62.00p 62.70p 2389840
18/06/2014 62.95p 63.32p 62.20p 62.80p 2522331
17/06/2014 64.00p 64.00p 61.93p 63.05p 4331380
16/06/2014 62.60p 63.92p 62.00p 63.10p 3732864
13/06/2014 63.00p 64.05p 61.90p 62.20p 3138464
12/06/2014 64.30p 64.30p 62.95p 63.30p 2535848
11/06/2014 63.25p 64.10p 63.15p 64.10p 4414692
10/06/2014 62.90p 63.50p 61.60p 63.40p 3442729
09/06/2014 61.25p 62.75p 60.77p 62.75p 4659809
06/06/2014 60.90p 61.30p 60.08p 61.00p 1689675
05/06/2014 61.95p 61.95p 60.70p 61.00p 3240901
04/06/2014 62.85p 62.85p 61.60p 61.90p 2211059
03/06/2014 61.15p 62.90p 61.05p 62.85p 2394067
02/06/2014 60.40p 62.54p 60.40p 62.00p 2496174
30/05/2014 60.20p 61.50p 60.20p 60.85p 3926582
29/05/2014 60.40p 61.61p 60.16p 61.00p 4216060
28/05/2014 60.00p 60.70p 59.50p 60.70p 4649165
27/05/2014 61.45p 62.00p 59.84p 59.95p 3518960
23/05/2014 60.45p 61.40p 60.45p 61.05p 2504001
22/05/2014 60.30p 62.35p 60.30p 60.85p 3342450
21/05/2014 60.00p 61.15p 59.23p 60.85p 5311312
20/05/2014 60.45p 61.40p 60.40p 60.65p 2414349
19/05/2014 61.40p 62.00p 60.79p 61.15p 2105274
16/05/2014 62.50p 63.40p 60.65p 61.45p 4105763
15/05/2014 62.00p 63.95p 60.97p 61.80p 4474485
14/05/2014 64.15p 64.15p 62.60p 63.95p 4776171
13/05/2014 64.25p 64.50p 63.32p 63.60p 2566856
12/05/2014 63.90p 64.00p 62.58p 63.65p 2267439
09/05/2014 63.50p 64.10p 62.80p 63.00p 2988804
08/05/2014 61.15p 64.20p 61.15p 64.10p 3351198
07/05/2014 63.40p 63.40p 60.20p 61.25p 4649844
06/05/2014 65.30p 65.30p 62.90p 63.25p 3712463
02/05/2014 63.05p 65.70p 62.34p 64.25p 3706044
01/05/2014 62.25p 65.64p 62.17p 64.05p 2128347
30/04/2014 65.25p 65.63p 63.60p 64.75p 3438051
29/04/2014 63.75p 65.40p 63.00p 64.75p 5824746
28/04/2014 64.55p 66.00p 63.65p 64.50p 7548609
25/04/2014 62.70p 64.65p 61.60p 64.55p 9974223
24/04/2014 62.65p 66.29p 55.95p 62.50p 27873558
23/04/2014 53.00p 56.30p 52.78p 55.95p 8166452
22/04/2014 53.00p 53.00p 52.35p 52.90p 5259043
17/04/2014 54.10p 54.30p 52.62p 53.75p 2846413
16/04/2014 54.50p 54.90p 52.90p 54.25p 3579834
15/04/2014 50.95p 54.35p 50.95p 53.80p 12026442
14/04/2014 51.50p 52.05p 50.10p 51.25p 3636914
11/04/2014 51.20p 52.35p 51.05p 51.70p 2517205
10/04/2014 51.50p 52.50p 51.30p 51.70p 4681041
09/04/2014 51.90p 53.30p 50.80p 51.50p 5727578
08/04/2014 54.75p 55.20p 53.25p 53.30p 2505945
07/04/2014 53.60p 55.00p 52.25p 54.20p 4466700
04/04/2014 52.90p 53.90p 52.00p 53.40p 3420722
03/04/2014 51.50p 53.95p 51.50p 53.60p 3431425
02/04/2014 51.00p 53.25p 51.00p 52.00p 3697308
01/04/2014 51.00p 51.40p 49.72p 51.15p 3627605
31/03/2014 50.55p 51.72p 49.60p 50.70p 3607782
28/03/2014 50.50p 52.15p 49.45p 49.60p 6247375
27/03/2014 51.65p 52.84p 50.80p 50.80p 4104740
26/03/2014 52.65p 55.00p 51.50p 52.30p 6750372
25/03/2014 57.00p 57.65p 51.00p 53.00p 16458951
24/03/2014 53.00p 58.25p 52.43p 57.70p 13560781
21/03/2014 52.55p 54.22p 52.50p 52.50p 9403701
20/03/2014 54.90p 54.90p 52.65p 52.90p 3220836
19/03/2014 56.20p 56.20p 54.15p 54.60p 3914060
18/03/2014 56.05p 56.55p 54.35p 55.55p 4327156
17/03/2014 57.10p 57.10p 55.75p 56.00p 3332843
14/03/2014 57.95p 57.95p 56.00p 56.35p 5573527
13/03/2014 58.30p 58.50p 57.39p 57.75p 3031533
12/03/2014 56.45p 57.93p 55.90p 57.50p 3216869
11/03/2014 57.20p 57.65p 55.70p 57.25p 2697171
10/03/2014 57.20p 57.30p 56.00p 56.70p 4106996
07/03/2014 59.00p 59.11p 57.35p 57.95p 5476343
06/03/2014 57.00p 58.85p 56.20p 58.00p 5015956
05/03/2014 56.25p 56.82p 55.80p 56.20p 2842666
04/03/2014 56.00p 56.45p 55.14p 56.00p 7489924
03/03/2014 55.85p 56.70p 55.00p 56.10p 7448060
28/02/2014 54.85p 55.70p 53.63p 55.00p 2332214
27/02/2014 53.40p 55.50p 53.35p 55.05p 4018733
26/02/2014 53.50p 55.80p 53.18p 53.65p 5137046
25/02/2014 57.50p 57.82p 53.80p 53.80p 9947261
24/02/2014 53.95p 58.80p 52.80p 57.80p 12732962
21/02/2014 50.50p 53.65p 50.05p 53.60p 8929649
20/02/2014 50.80p 51.02p 49.30p 50.45p 6544356
19/02/2014 52.00p 52.37p 50.93p 51.65p 2779870
18/02/2014 52.30p 52.60p 51.25p 51.50p 3816472
17/02/2014 52.40p 52.80p 51.65p 52.60p 2681064
14/02/2014 50.85p 52.30p 50.25p 51.65p 7494489
13/02/2014 49.95p 51.91p 49.72p 50.25p 3971073
12/02/2014 50.25p 52.00p 50.25p 51.40p 4160288
11/02/2014 47.15p 50.75p 47.15p 50.60p 6566569
10/02/2014 46.57p 48.12p 46.57p 47.61p 3635541
07/02/2014 46.95p 47.93p 46.64p 47.25p 2697660

*Close Price adjusted for both dividends and splits