Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/09/2011 107.30p 108.20p 102.60p 105.80p 4337245
21/09/2011 110.90p 111.47p 107.20p 108.50p 2632014
20/09/2011 103.30p 108.70p 103.30p 108.60p 2500963
19/09/2011 103.60p 106.40p 103.60p 105.70p 1812230
16/09/2011 103.00p 107.70p 103.00p 107.70p 4088634
15/09/2011 106.00p 107.10p 103.80p 104.00p 3542969
14/09/2011 104.20p 105.00p 103.00p 103.70p 2215255
13/09/2011 105.20p 105.48p 102.96p 104.00p 2069669
12/09/2011 108.20p 108.20p 104.20p 104.70p 833792
09/09/2011 109.30p 111.70p 107.50p 109.30p 2072758
08/09/2011 110.00p 111.80p 107.64p 110.20p 3191470
07/09/2011 108.00p 110.19p 105.60p 110.00p 3775762
06/09/2011 105.00p 108.60p 104.70p 106.20p 3624015
05/09/2011 102.80p 106.60p 101.89p 105.30p 2520496
02/09/2011 104.80p 106.90p 101.70p 105.60p 3473248
01/09/2011 106.70p 106.80p 102.84p 104.60p 2126680
31/08/2011 106.00p 106.00p 103.62p 104.50p 2068091
30/08/2011 107.90p 109.50p 105.00p 105.50p 2106965
26/08/2011 104.00p 104.40p 102.30p 103.50p 1809495
25/08/2011 107.90p 107.90p 102.60p 103.60p 1763744
24/08/2011 107.30p 108.40p 104.86p 105.60p 1491167
23/08/2011 111.20p 113.68p 105.00p 106.30p 5101326
22/08/2011 105.90p 112.00p 105.50p 109.80p 5352015
19/08/2011 102.30p 107.40p 99.25p 105.60p 3931456
18/08/2011 108.60p 108.60p 103.20p 104.50p 2856570
17/08/2011 107.00p 110.90p 107.00p 109.00p 1517484
16/08/2011 108.10p 109.00p 107.41p 108.00p 1662438
15/08/2011 107.50p 110.00p 105.30p 108.00p 2010125
12/08/2011 106.70p 112.00p 105.50p 107.40p 3409529
11/08/2011 107.00p 109.20p 104.80p 107.70p 5208760
10/08/2011 112.50p 115.00p 101.60p 104.00p 9804973
09/08/2011 90.80p 102.10p 88.80p 102.10p 6583366
08/08/2011 87.45p 95.35p 87.45p 91.00p 8226536
05/08/2011 95.00p 100.00p 87.70p 89.65p 8765220
04/08/2011 109.90p 110.87p 99.00p 100.00p 6706031
03/08/2011 109.50p 111.80p 107.00p 108.70p 9046302
02/08/2011 124.00p 137.80p 98.00p 109.60p 44875876
01/08/2011 135.60p 138.20p 135.43p 137.80p 2250887
29/07/2011 136.70p 138.20p 135.00p 135.90p 1651106
28/07/2011 135.40p 139.00p 135.37p 137.00p 4594324
27/07/2011 136.00p 138.30p 136.00p 137.00p 3130265
26/07/2011 136.00p 137.50p 134.57p 137.00p 2416035
25/07/2011 137.20p 139.50p 135.31p 136.40p 1685722
22/07/2011 135.50p 139.60p 134.50p 137.80p 3631946
21/07/2011 140.00p 141.00p 137.30p 138.50p 1968584
20/07/2011 141.00p 141.00p 135.72p 139.50p 2225723
19/07/2011 141.00p 143.40p 140.33p 141.00p 4462384
18/07/2011 134.00p 143.20p 125.80p 141.50p 8982439
15/07/2011 130.00p 136.30p 130.00p 135.80p 3932425
14/07/2011 126.30p 132.90p 126.30p 132.10p 4279812
13/07/2011 122.30p 129.00p 122.00p 128.90p 4582765
12/07/2011 122.90p 124.03p 120.30p 122.00p 2420251
11/07/2011 125.00p 127.50p 123.34p 126.60p 2288809
08/07/2011 130.90p 132.90p 125.60p 126.10p 2361016
07/07/2011 132.70p 133.40p 130.02p 130.10p 1798677
06/07/2011 131.70p 133.00p 130.48p 132.80p 3305038
05/07/2011 129.90p 132.60p 129.20p 132.00p 3235441
04/07/2011 126.10p 130.60p 126.00p 130.10p 2323524
01/07/2011 126.30p 127.10p 124.20p 126.20p 1305278
30/06/2011 126.50p 126.91p 125.00p 126.00p 2080832
29/06/2011 126.00p 126.50p 125.20p 126.00p 3634421
28/06/2011 124.40p 126.00p 122.90p 125.00p 4604410
27/06/2011 124.00p 124.80p 122.00p 124.00p 1601833
24/06/2011 124.00p 125.50p 123.10p 123.20p 1737778
23/06/2011 125.00p 125.00p 122.10p 123.50p 3670596
22/06/2011 120.50p 125.50p 120.50p 124.10p 5150234
21/06/2011 116.90p 121.10p 116.90p 120.70p 2383541
20/06/2011 115.50p 117.20p 115.00p 116.70p 1796259
17/06/2011 116.50p 117.93p 114.60p 116.40p 5883711
16/06/2011 116.30p 117.30p 113.80p 114.50p 2590021
15/06/2011 117.00p 119.20p 115.50p 118.00p 4632123
14/06/2011 115.00p 119.30p 113.40p 118.50p 5397410
13/06/2011 119.00p 119.00p 115.70p 116.10p 2259647
10/06/2011 121.10p 121.80p 118.30p 119.00p 1965065
09/06/2011 118.70p 121.90p 116.00p 121.00p 4194739
08/06/2011 124.60p 124.60p 121.20p 121.80p 1650743
07/06/2011 123.90p 125.00p 122.00p 124.50p 1930516
06/06/2011 122.20p 124.50p 121.70p 124.00p 1450329
03/06/2011 121.90p 123.00p 121.00p 122.40p 2894716
02/06/2011 125.00p 125.00p 120.90p 121.50p 3177421
01/06/2011 128.30p 128.30p 125.60p 126.30p 4497881
31/05/2011 126.00p 128.80p 126.00p 127.20p 2936047
27/05/2011 126.00p 127.20p 125.70p 126.30p 1433895
26/05/2011 126.50p 128.20p 125.24p 125.90p 1645148
25/05/2011 123.50p 127.40p 122.70p 126.80p 3029183
24/05/2011 122.60p 126.00p 122.60p 126.00p 2513287
23/05/2011 126.80p 126.80p 120.60p 121.40p 3380071
20/05/2011 126.30p 129.30p 124.10p 127.00p 3333896
19/05/2011 127.00p 127.00p 123.40p 123.50p 3446646
18/05/2011 117.80p 127.90p 114.92p 126.80p 8042559
17/05/2011 118.70p 119.70p 115.50p 115.80p 4965972
16/05/2011 119.20p 120.20p 116.90p 119.90p 4198908
13/05/2011 120.00p 122.84p 119.20p 120.30p 4273100
12/05/2011 120.00p 121.20p 117.60p 118.90p 5472398
11/05/2011 125.40p 125.58p 121.40p 121.90p 2794818
10/05/2011 123.50p 126.80p 121.99p 125.70p 3787759
09/05/2011 125.80p 127.90p 119.30p 122.70p 9272212
06/05/2011 126.00p 128.80p 125.10p 126.70p 2972985
05/05/2011 126.00p 129.60p 125.10p 127.10p 7266604
04/05/2011 129.00p 129.82p 125.10p 126.40p 5818155
03/05/2011 130.00p 132.14p 128.70p 129.70p 3977361
28/04/2011 131.30p 132.50p 129.70p 130.00p 4359837
27/04/2011 131.20p 131.73p 128.70p 129.50p 5190241
26/04/2011 137.40p 137.40p 132.80p 133.60p 6065430
21/04/2011 141.30p 144.00p 140.50p 141.20p 3179017
20/04/2011 140.80p 143.80p 138.51p 143.50p 5165136
19/04/2011 143.70p 145.50p 140.10p 141.00p 4975444
18/04/2011 151.80p 152.20p 142.80p 144.40p 4669392
15/04/2011 152.30p 154.20p 150.60p 152.20p 3776996
14/04/2011 152.00p 155.10p 150.30p 152.00p 4372281
13/04/2011 154.20p 156.10p 153.20p 154.20p 2746344
12/04/2011 150.70p 154.60p 149.12p 151.30p 7438778
11/04/2011 154.90p 158.63p 152.50p 153.30p 8071730
08/04/2011 147.00p 152.30p 147.00p 152.00p 4163060
07/04/2011 145.50p 149.00p 144.30p 147.00p 5608978
06/04/2011 140.70p 150.00p 139.42p 146.10p 9806565
05/04/2011 134.90p 140.90p 134.03p 138.70p 5672996
04/04/2011 133.80p 136.10p 133.80p 135.30p 3283771
01/04/2011 136.90p 137.00p 132.59p 134.40p 3144273
31/03/2011 135.60p 137.10p 134.10p 135.70p 2053719
30/03/2011 138.00p 139.30p 135.60p 135.70p 2215393
29/03/2011 138.60p 138.90p 135.80p 138.10p 2525497
28/03/2011 139.60p 141.00p 136.00p 139.00p 3877522
25/03/2011 131.70p 138.50p 131.70p 137.70p 7452374
24/03/2011 130.00p 135.90p 129.00p 132.40p 7392317
23/03/2011 128.80p 130.40p 125.82p 130.20p 2453267
22/03/2011 131.50p 131.50p 127.46p 129.10p 2431023
21/03/2011 124.60p 131.00p 123.30p 130.50p 6318085
18/03/2011 121.40p 126.00p 121.00p 123.30p 5601928
17/03/2011 122.10p 123.20p 120.33p 121.80p 3241326
16/03/2011 124.30p 128.97p 121.60p 122.30p 4120363
15/03/2011 129.10p 131.40p 123.80p 125.10p 5356791
14/03/2011 127.50p 133.70p 126.08p 132.00p 7497858
11/03/2011 125.20p 132.01p 123.08p 128.00p 7171838
10/03/2011 130.40p 131.30p 126.00p 127.20p 7622923
09/03/2011 133.40p 134.80p 131.24p 132.00p 4542532
08/03/2011 133.10p 135.00p 131.00p 132.90p 5661611
07/03/2011 129.30p 136.40p 128.00p 131.90p 5606194
04/03/2011 126.00p 131.10p 125.50p 131.10p 11019894
03/03/2011 125.70p 126.80p 122.09p 126.00p 4279343
02/03/2011 125.60p 127.80p 123.13p 124.30p 5473933
01/03/2011 121.00p 128.90p 119.10p 128.20p 18964208
28/02/2011 125.50p 126.00p 116.70p 118.50p 12658668
25/02/2011 126.50p 127.00p 123.50p 123.90p 2719607
24/02/2011 121.00p 126.50p 118.30p 125.30p 9740240
23/02/2011 123.00p 127.60p 122.00p 124.10p 7452698
22/02/2011 129.10p 131.00p 124.50p 125.60p 9743337
21/02/2011 125.90p 132.20p 124.80p 129.30p 23601320
18/02/2011 140.10p 141.80p 118.07p 122.20p 58680264
17/02/2011 142.30p 142.30p 137.48p 139.40p 5435841
16/02/2011 146.20p 147.30p 141.40p 141.90p 5958710
15/02/2011 148.00p 148.70p 143.00p 144.00p 6448534
14/02/2011 153.00p 154.00p 143.00p 146.50p 8923721
11/02/2011 135.00p 155.50p 128.00p 149.00p 28799924
10/02/2011 137.50p 143.70p 129.10p 140.00p 16134482
09/02/2011 144.00p 144.80p 137.60p 138.00p 4641882
08/02/2011 149.00p 149.00p 140.00p 142.60p 5399212
07/02/2011 146.20p 149.00p 144.20p 146.30p 6564294
04/02/2011 143.00p 145.40p 140.30p 144.00p 6119935
03/02/2011 137.50p 145.80p 135.50p 140.50p 8050994
02/02/2011 146.60p 152.90p 135.00p 138.60p 14386761
01/02/2011 139.30p 151.70p 136.01p 147.00p 18804500
31/01/2011 132.40p 137.70p 125.00p 136.40p 15803108
28/01/2011 137.60p 146.00p 128.50p 131.00p 28477628
27/01/2011 134.80p 137.25p 126.00p 135.90p 19046312
26/01/2011 137.20p 137.80p 129.00p 136.70p 12970098
25/01/2011 145.00p 145.00p 137.20p 139.00p 7001735
24/01/2011 148.60p 149.20p 143.24p 145.00p 3387132
21/01/2011 148.90p 152.25p 146.50p 147.10p 7950750
20/01/2011 154.00p 154.70p 140.50p 146.40p 11558504
19/01/2011 163.40p 164.32p 156.50p 157.50p 6506868
18/01/2011 167.00p 168.00p 163.00p 163.30p 4956687
17/01/2011 165.70p 169.60p 164.71p 167.00p 3736437
14/01/2011 163.60p 168.10p 162.50p 166.00p 5668992
13/01/2011 169.70p 171.20p 165.00p 166.00p 3426960
12/01/2011 173.10p 174.80p 169.60p 170.10p 1750315
11/01/2011 167.00p 173.40p 166.18p 173.10p 3251569
10/01/2011 168.40p 168.50p 166.00p 167.00p 2324462
07/01/2011 168.70p 170.10p 165.50p 169.80p 6405193
06/01/2011 169.30p 177.90p 169.10p 172.00p 7846224
05/01/2011 174.00p 174.20p 168.00p 170.10p 5132201
04/01/2011 178.00p 180.30p 175.60p 176.10p 3341229
31/12/2010 177.50p 177.50p 174.10p 176.40p 854871
30/12/2010 176.00p 178.00p 172.90p 177.20p 3286954
29/12/2010 167.30p 175.00p 167.30p 175.00p 3178935
24/12/2010 171.00p 172.00p 169.20p 170.70p 315391
23/12/2010 172.40p 173.40p 170.70p 172.40p 2126245
22/12/2010 175.00p 175.30p 172.10p 173.00p 6676765
21/12/2010 165.50p 174.70p 164.70p 172.60p 5037761
20/12/2010 163.80p 169.90p 163.80p 166.30p 2577679
17/12/2010 161.00p 165.70p 159.50p 163.90p 4243834
16/12/2010 162.40p 163.57p 161.50p 162.30p 1892677
15/12/2010 166.00p 166.62p 161.50p 163.20p 3103523
14/12/2010 169.40p 169.67p 164.30p 165.80p 3296824
13/12/2010 169.30p 170.50p 166.80p 168.40p 2432078
10/12/2010 170.00p 171.30p 167.80p 168.50p 3607290
09/12/2010 174.00p 175.16p 162.30p 169.30p 23142994
08/12/2010 182.40p 183.30p 178.50p 179.90p 2685036
07/12/2010 182.40p 186.00p 180.30p 182.80p 2617729
06/12/2010 181.20p 182.80p 179.16p 180.30p 2538698

*Close Price adjusted for both dividends and splits