Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/07/2012 69.40p 71.55p 67.77p 68.40p 17643264
09/07/2012 73.50p 73.50p 62.65p 66.50p 15474026
06/07/2012 74.95p 74.98p 73.35p 73.45p 3436001
05/07/2012 74.80p 76.50p 73.50p 74.45p 2480449
04/07/2012 73.65p 75.20p 72.25p 74.00p 3077690
03/07/2012 71.40p 76.95p 71.04p 74.30p 6894321
02/07/2012 69.40p 71.00p 68.93p 70.80p 2381846
29/06/2012 68.00p 69.50p 67.40p 69.25p 3128709
28/06/2012 68.60p 68.65p 65.80p 66.65p 3152489
27/06/2012 68.35p 69.26p 67.65p 68.40p 3499876
26/06/2012 68.25p 69.53p 67.90p 68.35p 3534562
25/06/2012 65.05p 72.55p 64.05p 68.85p 8572086
22/06/2012 64.50p 66.15p 64.11p 64.55p 3786121
21/06/2012 68.90p 69.00p 65.25p 65.75p 8540730
20/06/2012 69.25p 70.85p 68.65p 69.10p 3137444
19/06/2012 69.40p 70.32p 67.96p 69.05p 9302499
18/06/2012 69.00p 70.05p 67.20p 68.90p 10442611
15/06/2012 70.00p 70.06p 68.25p 68.65p 6707133
14/06/2012 70.60p 71.00p 69.35p 69.70p 2544507
13/06/2012 71.35p 72.39p 68.00p 70.95p 3895607
12/06/2012 67.80p 71.10p 67.65p 70.25p 2760608
11/06/2012 73.50p 73.50p 66.75p 67.10p 2608571
08/06/2012 71.45p 71.70p 69.70p 71.05p 2735147
07/06/2012 74.00p 74.70p 71.48p 72.65p 4815825
06/06/2012 66.70p 72.50p 66.55p 72.35p 5732688
01/06/2012 65.30p 65.89p 63.20p 65.15p 5006150
31/05/2012 64.30p 67.00p 64.30p 65.30p 5498667
30/05/2012 62.00p 65.80p 61.08p 64.25p 5799747
29/05/2012 62.75p 63.10p 61.35p 61.75p 5468844
28/05/2012 62.00p 63.00p 61.30p 61.70p 4629730
25/05/2012 66.25p 66.25p 60.60p 61.00p 9113017
24/05/2012 65.80p 66.75p 64.40p 65.60p 4137583
23/05/2012 67.70p 68.42p 64.48p 65.15p 3571051
22/05/2012 65.65p 70.35p 63.76p 69.00p 4807245
21/05/2012 62.50p 65.40p 62.40p 64.85p 2841376
18/05/2012 61.10p 63.28p 61.10p 63.00p 3174365
17/05/2012 61.90p 62.97p 61.30p 62.75p 4216537
16/05/2012 62.40p 62.90p 60.00p 62.00p 5821894
15/05/2012 63.60p 65.20p 63.00p 64.00p 4189003
14/05/2012 64.50p 64.85p 63.10p 64.30p 2802006
11/05/2012 63.55p 66.30p 62.90p 65.50p 3199783
10/05/2012 61.55p 64.57p 60.53p 64.15p 4970850
09/05/2012 61.50p 63.75p 59.00p 60.65p 5943673
08/05/2012 65.10p 66.00p 61.00p 61.00p 3953892
04/05/2012 67.20p 68.00p 65.00p 65.90p 5402117
03/05/2012 67.75p 68.34p 67.25p 67.60p 2449259
02/05/2012 68.10p 68.15p 67.30p 67.90p 4461044
01/05/2012 68.30p 68.66p 66.05p 67.50p 4460317
30/04/2012 68.50p 69.40p 67.80p 68.60p 3204594
27/04/2012 65.50p 68.70p 65.50p 68.40p 4005710
26/04/2012 66.50p 66.80p 65.00p 65.85p 3309336
25/04/2012 66.50p 67.25p 65.00p 66.70p 3017230
24/04/2012 63.60p 67.50p 63.60p 66.35p 5278571
23/04/2012 64.60p 64.60p 63.30p 63.50p 4612647
20/04/2012 63.80p 64.80p 63.10p 64.50p 4391386
19/04/2012 65.85p 66.00p 63.50p 63.50p 5667265
18/04/2012 63.95p 65.75p 63.25p 65.75p 3775661
17/04/2012 63.20p 64.45p 62.50p 63.50p 3853406
16/04/2012 65.80p 65.80p 62.99p 63.05p 4211031
13/04/2012 66.90p 68.00p 64.50p 66.25p 11367698
12/04/2012 63.50p 68.50p 63.50p 66.40p 7299094
11/04/2012 62.40p 64.65p 62.40p 63.20p 3008922
10/04/2012 63.60p 65.58p 62.65p 63.05p 3691147
05/04/2012 63.10p 64.56p 62.00p 63.80p 3844064
04/04/2012 67.90p 67.90p 62.75p 63.20p 4825875
03/04/2012 70.25p 70.25p 67.45p 67.80p 4567903
02/04/2012 69.85p 70.81p 68.35p 69.95p 3147764
30/03/2012 69.20p 71.93p 68.55p 68.75p 4727611
29/03/2012 70.05p 71.23p 67.55p 68.35p 7169940
28/03/2012 77.65p 78.41p 69.94p 71.05p 16441244
27/03/2012 76.65p 78.90p 75.91p 78.30p 2619420
26/03/2012 75.65p 77.12p 73.99p 76.00p 2365809
23/03/2012 74.50p 75.65p 72.85p 74.75p 3899305
22/03/2012 77.70p 78.48p 73.60p 74.55p 3494795
21/03/2012 79.80p 80.25p 77.00p 78.40p 2874809
20/03/2012 78.70p 80.20p 77.55p 79.80p 2493388
19/03/2012 80.40p 81.10p 78.10p 79.40p 2923393
16/03/2012 79.45p 80.29p 77.00p 80.00p 6663545
15/03/2012 83.30p 83.30p 79.00p 79.50p 3676843
14/03/2012 85.25p 85.54p 81.66p 82.95p 2739455
13/03/2012 85.00p 86.02p 83.30p 84.35p 2705910
12/03/2012 84.00p 86.10p 82.48p 85.00p 9365047
09/03/2012 83.95p 84.70p 80.45p 81.45p 2367544
08/03/2012 82.10p 85.60p 82.10p 83.75p 2418750
07/03/2012 78.60p 84.80p 78.39p 82.00p 7963032
06/03/2012 86.15p 86.37p 73.00p 79.20p 18746212
05/03/2012 89.10p 90.00p 85.60p 86.50p 1792595
02/03/2012 90.55p 90.85p 89.10p 89.85p 1647467
01/03/2012 90.40p 90.92p 87.05p 90.15p 3669794
29/02/2012 91.50p 92.95p 90.00p 90.80p 2095147
28/02/2012 91.65p 92.65p 90.75p 91.50p 1809181
27/02/2012 91.00p 92.10p 89.80p 91.65p 3053745
24/02/2012 94.00p 94.15p 91.40p 91.75p 3513054
23/02/2012 92.45p 95.36p 92.38p 94.10p 4997613
22/02/2012 91.90p 92.70p 88.86p 92.40p 5272007
21/02/2012 93.85p 93.85p 90.75p 91.25p 3379695
20/02/2012 91.80p 94.85p 90.85p 92.85p 2783938
17/02/2012 96.50p 96.98p 92.35p 92.55p 2550039
16/02/2012 96.85p 98.35p 94.32p 95.50p 2661034
15/02/2012 95.80p 97.80p 93.71p 97.00p 3658756
14/02/2012 97.00p 97.85p 93.45p 94.95p 2048393
13/02/2012 96.30p 98.20p 96.30p 97.10p 3650287
10/02/2012 97.90p 100.10p 96.25p 96.50p 5174839
09/02/2012 98.20p 99.86p 97.25p 99.55p 5731516
08/02/2012 97.00p 99.10p 96.00p 98.00p 4350957
07/02/2012 96.30p 99.50p 95.90p 96.25p 4900867
06/02/2012 97.90p 99.51p 95.35p 96.60p 3039272
03/02/2012 100.90p 103.10p 98.00p 98.05p 3970441
02/02/2012 100.00p 101.40p 96.15p 100.60p 5936021
01/02/2012 94.20p 99.35p 94.20p 98.40p 3560878
31/01/2012 93.10p 95.30p 92.34p 94.10p 5765534
30/01/2012 98.80p 100.00p 92.20p 93.05p 4429762
27/01/2012 96.15p 98.45p 95.70p 96.50p 3614572
26/01/2012 95.10p 99.28p 95.10p 97.30p 4062237
25/01/2012 96.50p 99.52p 94.00p 94.70p 2768449
24/01/2012 94.00p 98.00p 92.60p 97.25p 2257608
23/01/2012 91.75p 93.85p 90.00p 93.40p 1900101
20/01/2012 92.20p 93.50p 90.00p 92.00p 1836422
19/01/2012 90.90p 93.80p 90.90p 92.95p 2206809
18/01/2012 91.40p 93.00p 88.60p 92.00p 1405888
17/01/2012 91.70p 93.20p 91.05p 92.00p 1904917
16/01/2012 88.40p 91.70p 88.29p 90.90p 1869459
13/01/2012 88.05p 90.25p 87.60p 89.20p 4245985
12/01/2012 89.00p 90.08p 85.85p 87.70p 5080988
11/01/2012 87.30p 89.79p 86.11p 88.45p 2937942
10/01/2012 84.00p 88.90p 82.40p 87.75p 6824349
09/01/2012 81.80p 83.14p 79.88p 80.85p 1379124
06/01/2012 79.00p 83.45p 79.00p 81.80p 3417726
05/01/2012 82.20p 82.95p 77.34p 78.50p 4003748
04/01/2012 85.85p 86.69p 80.78p 81.50p 2967522
03/01/2012 84.00p 86.50p 81.03p 86.30p 1529422
30/12/2011 82.85p 84.75p 79.70p 82.40p 517585
29/12/2011 80.95p 82.04p 80.40p 81.55p 1029091
28/12/2011 83.35p 84.80p 80.75p 80.75p 1368011
23/12/2011 83.40p 85.24p 82.20p 85.20p 742411
22/12/2011 84.45p 84.65p 83.00p 83.10p 1071962
21/12/2011 88.00p 88.26p 83.50p 83.75p 2183188
20/12/2011 81.40p 86.45p 81.30p 86.45p 1796234
19/12/2011 84.00p 86.60p 82.98p 83.85p 1549096
16/12/2011 85.25p 90.25p 85.25p 86.75p 2046306
15/12/2011 85.25p 86.50p 83.64p 84.75p 2931097
14/12/2011 92.50p 93.64p 86.30p 86.30p 3121819
13/12/2011 94.50p 96.25p 93.50p 93.50p 1342301
12/12/2011 95.10p 96.45p 93.05p 93.05p 1785399
09/12/2011 91.30p 95.85p 91.30p 95.80p 2252535
08/12/2011 97.90p 98.40p 93.10p 93.65p 1626650
07/12/2011 98.30p 98.50p 95.50p 96.55p 2394582
06/12/2011 99.00p 100.60p 95.20p 96.80p 2541154
05/12/2011 99.10p 101.70p 98.90p 100.00p 1378064
02/12/2011 100.40p 102.90p 98.71p 99.75p 3356670
01/12/2011 102.00p 104.10p 99.00p 99.00p 4414721
30/11/2011 92.20p 99.45p 89.69p 99.45p 3962848
29/11/2011 90.45p 95.00p 88.68p 93.30p 2241547
28/11/2011 86.50p 91.47p 84.57p 90.10p 1756028
25/11/2011 84.70p 86.70p 83.55p 86.50p 2119543
24/11/2011 86.00p 88.85p 84.75p 85.40p 4013415
23/11/2011 80.60p 88.55p 79.55p 85.55p 5920261
22/11/2011 87.90p 90.15p 79.00p 80.75p 6525099
21/11/2011 98.90p 98.90p 88.00p 88.40p 7888161
18/11/2011 98.90p 101.29p 98.90p 99.00p 1521073
17/11/2011 105.50p 107.60p 99.00p 102.50p 2900281
16/11/2011 105.60p 107.00p 103.60p 105.70p 2920938
15/11/2011 106.80p 107.00p 103.20p 106.00p 1614239
14/11/2011 107.50p 109.83p 106.15p 107.20p 1162480
11/11/2011 106.70p 108.20p 106.60p 107.40p 1181061
10/11/2011 107.40p 109.75p 105.05p 107.00p 1545849
09/11/2011 110.00p 110.00p 107.45p 109.00p 1855330
08/11/2011 108.70p 110.29p 108.10p 108.70p 2505508
07/11/2011 106.40p 110.90p 104.08p 109.00p 2916392
04/11/2011 108.00p 110.28p 106.80p 107.10p 2179375
03/11/2011 105.50p 108.40p 104.28p 106.70p 2997160
02/11/2011 106.00p 108.60p 105.20p 107.00p 5195778
01/11/2011 108.10p 109.40p 104.60p 105.10p 2797696
31/10/2011 114.00p 117.30p 109.50p 109.80p 3185148
28/10/2011 115.30p 115.53p 110.70p 115.30p 4349226
27/10/2011 108.50p 113.50p 105.95p 112.00p 5889788
26/10/2011 107.30p 108.00p 103.90p 105.50p 2623837
25/10/2011 106.50p 109.27p 104.80p 106.90p 2229915
24/10/2011 103.40p 106.76p 103.40p 106.50p 1475266
21/10/2011 101.20p 103.90p 100.90p 103.20p 2837351
20/10/2011 105.30p 106.20p 102.20p 103.00p 4231838
19/10/2011 108.20p 109.60p 106.00p 107.50p 2669772
18/10/2011 104.20p 106.70p 101.00p 105.90p 4927491
17/10/2011 101.50p 106.70p 99.66p 104.40p 4625595
14/10/2011 99.85p 103.80p 98.70p 100.70p 1977270
13/10/2011 103.40p 104.90p 98.00p 98.60p 3822909
12/10/2011 97.90p 104.80p 97.76p 104.30p 5454691
11/10/2011 97.40p 99.89p 97.05p 98.00p 4209521
10/10/2011 95.50p 96.60p 93.45p 95.35p 2520246
07/10/2011 94.55p 96.90p 93.66p 94.85p 2256980
06/10/2011 92.05p 95.95p 92.05p 93.40p 2693562
05/10/2011 91.05p 93.32p 90.40p 91.65p 2429825
04/10/2011 96.55p 97.13p 89.10p 91.85p 3678247
03/10/2011 94.00p 97.85p 93.40p 96.95p 2609664
30/09/2011 94.55p 97.28p 92.79p 94.20p 6581635
29/09/2011 97.95p 98.65p 94.25p 94.90p 5523312
28/09/2011 101.20p 101.20p 97.20p 98.35p 2398556
27/09/2011 99.00p 102.99p 98.50p 100.80p 3831261
26/09/2011 95.95p 98.80p 95.40p 97.80p 3753825
23/09/2011 106.00p 106.30p 92.60p 99.90p 5332789

*Close Price adjusted for both dividends and splits