Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/04/2013 38.21p 40.20p 37.56p 39.90p 7631544
23/04/2013 38.84p 38.84p 36.92p 37.56p 4024138
22/04/2013 38.58p 39.64p 37.98p 38.41p 9032826
19/04/2013 37.51p 39.64p 36.46p 38.65p 10219075
18/04/2013 36.70p 37.91p 35.70p 36.46p 7600228
17/04/2013 38.85p 39.23p 35.70p 37.69p 7312962
16/04/2013 37.25p 40.63p 37.03p 38.60p 11112042
15/04/2013 42.00p 42.35p 37.00p 37.83p 19615804
12/04/2013 45.04p 45.53p 42.88p 43.00p 11597076
11/04/2013 45.42p 47.50p 44.93p 45.36p 8899115
10/04/2013 46.31p 49.00p 46.31p 47.37p 11551447
09/04/2013 48.20p 49.00p 42.70p 47.00p 16970604
08/04/2013 46.50p 47.96p 45.61p 45.80p 8702993
05/04/2013 42.68p 47.81p 41.94p 45.95p 15226027
04/04/2013 45.08p 46.00p 41.36p 41.95p 14539159
03/04/2013 49.64p 49.65p 43.00p 45.62p 14325031
02/04/2013 50.00p 51.30p 49.45p 49.65p 6355535
28/03/2013 52.60p 54.15p 49.00p 49.45p 18925960
27/03/2013 57.45p 58.00p 53.00p 53.65p 14776754
26/03/2013 55.30p 57.32p 55.07p 56.25p 5085363
25/03/2013 58.65p 58.96p 55.50p 55.75p 7279357
22/03/2013 56.10p 57.75p 55.74p 57.50p 3800516
21/03/2013 56.25p 57.60p 54.95p 56.15p 6705827
20/03/2013 60.05p 71.10p 54.45p 56.45p 32401440
19/03/2013 59.00p 59.70p 58.25p 58.65p 6910993
18/03/2013 57.00p 59.15p 56.05p 58.90p 6974160
15/03/2013 54.05p 58.20p 53.50p 58.00p 10265085
14/03/2013 51.70p 54.17p 51.00p 53.50p 4551768
13/03/2013 53.50p 53.80p 52.40p 53.50p 3774817
12/03/2013 52.25p 53.46p 52.05p 52.75p 2958467
11/03/2013 53.25p 53.75p 51.79p 52.45p 4236775
08/03/2013 51.50p 55.16p 51.50p 53.75p 6773269
07/03/2013 52.00p 54.30p 51.50p 52.05p 3942443
06/03/2013 52.90p 54.74p 50.90p 52.00p 9303849
05/03/2013 50.65p 54.04p 50.50p 53.25p 8394748
04/03/2013 52.75p 53.10p 49.77p 49.89p 8627425
01/03/2013 53.25p 54.40p 52.65p 52.70p 4497662
28/02/2013 55.00p 55.68p 53.25p 53.70p 5227410
27/02/2013 54.65p 56.35p 54.65p 55.00p 4247075
26/02/2013 53.60p 55.49p 52.28p 55.30p 4729856
25/02/2013 53.80p 55.79p 53.05p 53.90p 4770180
22/02/2013 54.25p 56.00p 53.68p 54.00p 5209026
21/02/2013 55.65p 55.65p 53.40p 53.70p 7475477
20/02/2013 58.00p 58.35p 55.16p 55.65p 14657165
19/02/2013 60.05p 60.30p 58.00p 58.05p 5285179
18/02/2013 59.85p 60.97p 58.86p 59.25p 4581236
15/02/2013 59.25p 60.80p 58.87p 59.80p 6342690
14/02/2013 60.50p 61.13p 59.35p 59.70p 6981964
13/02/2013 59.75p 61.25p 59.75p 60.60p 9390600
12/02/2013 60.50p 61.65p 59.70p 60.35p 8396882
11/02/2013 61.25p 62.37p 58.35p 60.75p 14714004
08/02/2013 60.15p 62.30p 60.05p 61.20p 8273960
07/02/2013 59.15p 63.36p 59.15p 60.30p 17044342
06/02/2013 61.95p 63.60p 57.93p 59.60p 24575588
05/02/2013 63.60p 66.10p 60.94p 62.55p 19743004
04/02/2013 60.80p 68.22p 59.00p 64.15p 34147548
01/02/2013 56.60p 61.10p 56.55p 60.40p 27768332
31/01/2013 54.90p 57.00p 54.64p 56.55p 14621618
30/01/2013 53.00p 56.00p 51.11p 55.60p 13644071
29/01/2013 56.50p 56.72p 51.08p 52.90p 19816746
28/01/2013 58.00p 58.89p 51.29p 56.35p 19297358
25/01/2013 59.05p 59.60p 57.50p 58.35p 12448923
24/01/2013 58.50p 59.68p 57.68p 59.00p 6071867
23/01/2013 58.15p 59.95p 58.10p 58.80p 7976374
22/01/2013 57.25p 59.05p 56.06p 58.20p 8820434
21/01/2013 56.10p 58.04p 55.20p 57.80p 10316928
18/01/2013 55.55p 57.51p 54.65p 55.45p 10637564
17/01/2013 55.70p 56.68p 54.50p 55.25p 7260637
16/01/2013 57.05p 58.24p 52.00p 56.65p 17222856
15/01/2013 60.20p 61.51p 54.81p 57.20p 18590700
14/01/2013 56.10p 61.50p 56.04p 58.75p 30130012
11/01/2013 51.80p 58.45p 51.80p 55.80p 29130208
10/01/2013 50.00p 52.66p 50.00p 51.15p 19361766
09/01/2013 48.48p 57.99p 46.14p 49.98p 35128948
08/01/2013 40.95p 44.73p 40.23p 44.18p 18600484
07/01/2013 40.30p 41.98p 39.12p 40.55p 9189064
04/01/2013 39.00p 40.50p 37.69p 39.20p 12784910
03/01/2013 39.53p 39.53p 38.00p 39.18p 8446813
02/01/2013 40.00p 42.00p 38.54p 39.30p 15775554
31/12/2012 37.52p 39.25p 36.00p 39.25p 3614757
28/12/2012 38.26p 39.30p 37.34p 38.00p 7563491
27/12/2012 37.60p 40.00p 37.55p 38.63p 7999690
24/12/2012 38.83p 39.00p 36.24p 37.00p 11146658
21/12/2012 43.09p 43.09p 39.01p 40.88p 16133793
20/12/2012 41.67p 44.70p 39.55p 42.71p 17505216
19/12/2012 42.00p 42.40p 38.19p 41.46p 22143900
18/12/2012 42.86p 44.85p 41.49p 42.10p 20879552
17/12/2012 42.10p 45.10p 41.00p 42.14p 36704048
14/12/2012 37.00p 42.35p 31.19p 34.64p 58417168
13/12/2012 23.00p 37.09p 19.00p 27.70p 95922832
12/12/2012 54.90p 55.26p 52.40p 52.70p 4689197
11/12/2012 54.70p 58.40p 53.75p 54.15p 6900191
10/12/2012 50.10p 56.45p 49.50p 54.90p 8080401
07/12/2012 50.35p 51.84p 48.67p 49.95p 4541508
06/12/2012 52.20p 52.78p 49.46p 50.20p 4747235
05/12/2012 57.55p 57.55p 50.00p 51.75p 7923933
04/12/2012 54.20p 57.40p 54.20p 57.10p 2610499
03/12/2012 61.00p 61.00p 55.60p 57.00p 3298949
30/11/2012 59.30p 60.52p 58.60p 58.70p 3500909
29/11/2012 55.90p 60.05p 55.10p 59.50p 6170510
28/11/2012 58.35p 59.38p 55.02p 55.70p 6655429
27/11/2012 61.10p 61.10p 58.75p 59.70p 2829991
26/11/2012 60.00p 61.52p 58.00p 60.60p 6541268
23/11/2012 65.10p 65.85p 64.53p 64.70p 2208703
22/11/2012 67.00p 67.95p 65.20p 65.95p 2570205
21/11/2012 68.50p 69.65p 67.25p 67.80p 2389462
20/11/2012 66.80p 69.50p 66.43p 68.90p 3836235
19/11/2012 70.40p 70.70p 67.50p 69.25p 2399538
16/11/2012 68.25p 70.00p 66.79p 69.30p 3382484
15/11/2012 70.00p 71.40p 67.23p 67.75p 3960435
14/11/2012 72.55p 72.85p 70.40p 70.50p 2832053
13/11/2012 70.30p 73.30p 70.15p 70.90p 2635147
12/11/2012 71.05p 73.45p 70.30p 71.00p 2426219
09/11/2012 73.65p 76.23p 71.00p 71.25p 3511294
08/11/2012 75.60p 76.70p 72.83p 74.45p 4683526
07/11/2012 76.00p 76.94p 73.85p 74.05p 4326018
06/11/2012 74.00p 77.19p 73.87p 75.85p 7215748
05/11/2012 68.05p 78.00p 65.01p 74.55p 21793060
02/11/2012 66.45p 67.22p 60.17p 60.50p 12724410
01/11/2012 63.00p 77.00p 60.00p 67.10p 23914914
31/10/2012 58.00p 63.82p 58.00p 63.82p 59474
30/10/2012 98.20p 100.84p 35.02p 63.82p 20230816
29/10/2012 97.75p 98.95p 95.31p 98.80p 1403983
26/10/2012 98.50p 98.69p 96.00p 97.85p 5252281
25/10/2012 98.00p 102.80p 97.61p 99.70p 5035640
24/10/2012 98.85p 99.02p 95.55p 97.40p 4583289
23/10/2012 104.20p 104.20p 97.85p 98.10p 7425882
22/10/2012 106.90p 107.46p 103.30p 104.00p 4573059
19/10/2012 103.50p 108.30p 102.84p 107.30p 8366843
18/10/2012 103.90p 104.40p 101.90p 104.00p 6367522
17/10/2012 99.50p 104.00p 98.75p 102.80p 5649623
16/10/2012 98.85p 100.50p 97.30p 99.30p 3386793
15/10/2012 100.60p 103.70p 98.15p 99.05p 4631140
12/10/2012 100.20p 104.70p 100.10p 101.00p 5021354
11/10/2012 95.80p 104.00p 95.50p 100.60p 6343424
10/10/2012 95.30p 98.90p 95.30p 96.80p 4336890
09/10/2012 96.00p 99.00p 96.00p 96.85p 5805263
08/10/2012 95.75p 101.00p 95.38p 97.65p 6615839
05/10/2012 97.15p 98.40p 96.20p 96.80p 2711810
04/10/2012 96.00p 97.75p 95.10p 97.10p 2864671
03/10/2012 93.50p 98.25p 93.45p 96.00p 4725447
02/10/2012 93.25p 95.50p 91.35p 94.00p 5259748
01/10/2012 92.20p 94.10p 91.40p 93.20p 3060638
28/09/2012 91.40p 94.89p 90.55p 92.50p 3993638
27/09/2012 90.15p 92.80p 89.10p 89.65p 3001807
26/09/2012 89.50p 91.59p 86.10p 89.45p 3000778
25/09/2012 90.55p 92.50p 87.80p 91.20p 4862850
24/09/2012 93.50p 94.33p 90.15p 91.80p 4287642
21/09/2012 94.10p 97.18p 94.10p 95.70p 6435397
20/09/2012 94.55p 97.95p 93.15p 96.50p 4252808
19/09/2012 90.50p 98.50p 90.39p 95.00p 9232909
18/09/2012 87.80p 92.25p 86.59p 90.65p 5738054
17/09/2012 89.55p 91.80p 86.50p 88.70p 5579355
14/09/2012 86.10p 91.65p 85.42p 89.70p 7090887
13/09/2012 84.00p 85.25p 81.62p 83.50p 3434950
12/09/2012 85.90p 85.90p 81.50p 82.20p 3147185
11/09/2012 84.30p 85.70p 81.32p 85.05p 3164384
10/09/2012 83.00p 85.36p 81.52p 84.75p 4351218
07/09/2012 82.95p 83.73p 80.55p 82.50p 4293441
06/09/2012 78.65p 82.50p 78.20p 81.85p 3410400
05/09/2012 78.00p 80.34p 76.35p 77.80p 5858877
04/09/2012 83.10p 88.02p 78.80p 79.25p 7978236
03/09/2012 79.25p 84.00p 78.25p 83.25p 4459135
31/08/2012 76.05p 80.10p 76.05p 79.50p 3818238
30/08/2012 75.60p 78.95p 75.60p 75.80p 3438230
29/08/2012 78.85p 79.23p 75.74p 76.15p 4062935
28/08/2012 75.00p 79.90p 74.75p 79.10p 4389347
24/08/2012 75.20p 76.30p 74.25p 76.15p 2375382
23/08/2012 74.60p 75.95p 74.00p 75.60p 2188428
22/08/2012 73.45p 74.85p 72.55p 73.90p 2338240
21/08/2012 71.55p 74.20p 71.43p 73.60p 3398734
20/08/2012 74.05p 74.05p 70.34p 71.10p 2864784
17/08/2012 70.05p 74.38p 70.05p 73.70p 3854785
16/08/2012 69.40p 71.52p 69.35p 70.00p 2768609
15/08/2012 68.65p 70.00p 67.38p 69.50p 2125074
14/08/2012 69.50p 72.86p 69.24p 69.45p 4722787
13/08/2012 68.00p 70.20p 67.35p 68.65p 2239578
10/08/2012 66.60p 68.45p 66.40p 67.60p 1892420
09/08/2012 65.70p 67.25p 65.17p 66.45p 2058535
08/08/2012 66.00p 66.47p 64.80p 65.70p 1849571
07/08/2012 66.25p 67.02p 65.55p 66.35p 1939491
06/08/2012 63.85p 66.50p 63.85p 66.10p 2330857
03/08/2012 64.15p 65.25p 63.40p 63.55p 2465591
02/08/2012 66.45p 68.00p 63.55p 64.00p 3701859
01/08/2012 66.85p 69.20p 66.30p 66.50p 2545122
31/07/2012 68.45p 68.86p 66.45p 66.60p 1793036
30/07/2012 66.50p 68.50p 66.05p 68.50p 1623968
27/07/2012 64.40p 66.54p 63.16p 66.00p 1472089
26/07/2012 63.80p 64.75p 62.65p 63.80p 1851670
25/07/2012 57.00p 63.85p 56.34p 63.35p 4228755
24/07/2012 64.30p 65.40p 63.25p 63.65p 2553494
23/07/2012 66.20p 66.20p 61.80p 64.45p 4943684
20/07/2012 66.45p 67.80p 65.88p 67.00p 2678714
19/07/2012 67.60p 68.20p 65.65p 66.45p 5210229
18/07/2012 66.90p 67.60p 66.15p 67.25p 1277533
17/07/2012 65.60p 68.03p 65.55p 66.80p 4135685
16/07/2012 68.70p 69.21p 65.90p 66.35p 2045313
13/07/2012 67.00p 69.70p 66.85p 68.15p 2306270
12/07/2012 68.35p 69.53p 66.05p 66.15p 2464713
11/07/2012 68.00p 71.25p 67.15p 69.10p 4624402

*Close Price adjusted for both dividends and splits