Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/10/2022 90.82p 91.32p 88.42p 91.16p 3495350
30/09/2022 86.68p 90.60p 86.40p 90.18p 6681184
29/09/2022 86.00p 87.74p 84.38p 86.50p 3466854
28/09/2022 83.66p 86.33p 81.40p 86.30p 6892631
27/09/2022 86.24p 86.77p 83.94p 84.28p 4050671
26/09/2022 84.16p 86.54p 82.82p 86.26p 5420391
23/09/2022 89.24p 91.05p 85.48p 86.24p 5969704
22/09/2022 89.44p 90.28p 87.80p 89.76p 2007146
21/09/2022 87.56p 89.70p 87.56p 88.70p 2497096
20/09/2022 88.46p 89.80p 86.94p 87.80p 9081851
16/09/2022 86.86p 88.48p 85.34p 87.56p 9813846
15/09/2022 89.08p 90.26p 87.66p 88.48p 3596670
14/09/2022 90.68p 90.68p 88.92p 89.78p 3737647
13/09/2022 92.12p 93.78p 90.02p 90.02p 6281294
12/09/2022 92.70p 93.41p 91.22p 92.36p 4182639
09/09/2022 90.00p 92.24p 88.96p 91.64p 4407894
08/09/2022 90.00p 90.00p 88.16p 88.68p 2552552
07/09/2022 88.00p 88.88p 86.62p 88.40p 4261841
06/09/2022 87.50p 89.56p 87.02p 88.54p 3030745
05/09/2022 88.26p 89.16p 86.96p 88.26p 2827431
02/09/2022 86.00p 88.82p 85.22p 88.30p 7474877
01/09/2022 88.88p 90.87p 85.24p 85.84p 5617260
31/08/2022 89.70p 91.78p 89.62p 90.72p 5688600
30/08/2022 92.04p 92.50p 90.31p 90.44p 4022867
26/08/2022 95.16p 95.16p 92.44p 92.72p 2728567
25/08/2022 94.80p 95.72p 93.40p 93.40p 2807774
24/08/2022 91.50p 94.07p 91.50p 93.50p 2488281
23/08/2022 92.20p 94.64p 92.06p 93.42p 4507633
22/08/2022 92.20p 94.00p 92.20p 93.32p 3288435
19/08/2022 94.14p 94.66p 92.90p 93.94p 6641895
18/08/2022 90.42p 94.46p 90.42p 93.94p 5790601
17/08/2022 93.60p 93.60p 91.18p 91.84p 4552465
16/08/2022 94.60p 94.78p 92.30p 92.62p 2924563
15/08/2022 94.32p 94.78p 92.82p 93.30p 3956660
12/08/2022 93.44p 95.66p 91.97p 94.88p 6010155
11/08/2022 93.92p 95.34p 93.14p 93.22p 4754515
10/08/2022 94.00p 94.92p 92.22p 94.92p 4588719
09/08/2022 92.00p 93.80p 91.42p 92.62p 3819889
08/08/2022 91.00p 91.92p 90.42p 91.50p 4838427
05/08/2022 90.04p 91.78p 87.61p 90.32p 5824337
04/08/2022 86.40p 90.80p 85.38p 90.50p 8476006
03/08/2022 83.64p 86.20p 83.64p 84.34p 5239824
02/08/2022 85.00p 86.28p 82.88p 85.14p 5893387
01/08/2022 82.70p 85.70p 82.70p 83.94p 4758280
29/07/2022 83.96p 84.45p 82.32p 83.10p 5994724
28/07/2022 81.78p 83.42p 81.00p 83.42p 8047133
27/07/2022 78.22p 81.26p 77.76p 80.28p 2407970
26/07/2022 79.66p 80.62p 78.72p 80.24p 4949498
25/07/2022 79.56p 80.76p 78.58p 79.22p 2741454
22/07/2022 79.52p 81.56p 79.52p 81.18p 4614329
21/07/2022 78.60p 79.26p 76.00p 79.26p 6127881
20/07/2022 75.70p 80.90p 75.70p 79.62p 6514867
19/07/2022 76.80p 77.50p 75.66p 77.10p 3532845
18/07/2022 76.66p 76.92p 75.26p 76.18p 4887901
15/07/2022 75.00p 76.30p 74.18p 74.42p 3635183
14/07/2022 78.52p 79.28p 74.84p 75.40p 4648033
13/07/2022 78.02p 78.95p 77.12p 78.78p 5475467
12/07/2022 80.90p 80.90p 78.16p 78.42p 4306573
11/07/2022 79.30p 79.94p 78.06p 79.48p 4177764
08/07/2022 81.10p 83.14p 79.30p 80.44p 9501666
07/07/2022 78.06p 81.00p 76.94p 79.78p 6859075
06/07/2022 77.20p 79.30p 75.34p 76.08p 14674054
05/07/2022 80.50p 81.10p 77.94p 78.14p 6024911
04/07/2022 76.88p 80.96p 76.86p 80.26p 4959514
01/07/2022 78.00p 78.72p 75.32p 77.24p 6338959
30/06/2022 80.64p 80.64p 78.13p 78.52p 5845377
29/06/2022 80.00p 80.52p 78.97p 80.36p 3465586
28/06/2022 82.50p 82.50p 80.26p 80.44p 7672062
27/06/2022 81.50p 83.74p 81.12p 81.12p 2764098
24/06/2022 79.14p 81.18p 78.18p 80.86p 6656455
23/06/2022 82.50p 83.59p 80.32p 80.42p 5665988
22/06/2022 81.60p 84.34p 81.26p 83.94p 6459474
21/06/2022 81.00p 83.56p 80.68p 82.38p 4705234
20/06/2022 79.22p 81.40p 79.22p 81.08p 2965060
17/06/2022 78.48p 80.84p 77.52p 80.68p 12266505
16/06/2022 76.90p 78.24p 76.82p 77.72p 13739708
15/06/2022 75.16p 78.38p 75.16p 77.14p 4995812
14/06/2022 82.80p 82.80p 74.70p 75.78p 13813542
13/06/2022 82.18p 84.28p 81.34p 81.38p 7209300
10/06/2022 81.26p 82.76p 79.62p 82.70p 4568010
09/06/2022 83.62p 83.78p 81.24p 81.24p 3371107
08/06/2022 82.98p 87.00p 82.50p 83.58p 5883295
07/06/2022 83.40p 83.40p 81.40p 82.58p 4480661
06/06/2022 84.00p 84.24p 81.70p 81.80p 4340795
01/06/2022 80.52p 81.88p 79.81p 81.72p 5168153
31/05/2022 82.00p 82.56p 80.26p 80.62p 8506310
27/05/2022 83.60p 84.16p 82.62p 82.74p 8292316
26/05/2022 86.22p 86.22p 83.22p 83.76p 4839307
25/05/2022 87.60p 88.45p 85.68p 85.82p 4431660
24/05/2022 84.80p 87.82p 84.80p 87.62p 4652623
23/05/2022 83.50p 87.11p 82.91p 85.88p 12790381
20/05/2022 83.64p 84.35p 82.76p 83.46p 3552967
19/05/2022 79.94p 83.06p 78.78p 83.06p 8125953
18/05/2022 85.72p 96.37p 82.72p 82.72p 5407963
17/05/2022 85.90p 87.07p 84.90p 85.80p 4185595
16/05/2022 83.70p 85.64p 83.00p 85.00p 4007736
13/05/2022 80.88p 84.44p 80.88p 83.60p 4862139
12/05/2022 85.80p 86.39p 80.23p 80.96p 9655753
11/05/2022 87.12p 88.53p 86.00p 86.06p 4798396
10/05/2022 89.32p 89.64p 86.88p 87.30p 5165913
09/05/2022 90.00p 90.52p 87.32p 87.64p 5026608
06/05/2022 92.00p 92.00p 89.80p 91.08p 8629530
05/05/2022 91.70p 94.10p 90.32p 90.48p 6982248
04/05/2022 92.80p 92.80p 90.08p 90.34p 4256559
03/05/2022 89.90p 92.94p 89.00p 91.74p 6189016
29/04/2022 90.50p 92.64p 90.34p 91.58p 5488939
28/04/2022 89.94p 90.27p 88.72p 89.38p 5366901
27/04/2022 91.56p 92.18p 89.81p 90.62p 5995480
26/04/2022 89.08p 92.24p 88.60p 91.56p 6194889
25/04/2022 89.72p 90.54p 88.40p 89.18p 5796543
22/04/2022 90.92p 92.00p 90.30p 90.60p 5260031
21/04/2022 92.40p 93.16p 90.36p 90.54p 5268627
20/04/2022 96.80p 97.78p 89.02p 92.00p 15479212
19/04/2022 97.72p 99.76p 97.10p 97.32p 6890892
14/04/2022 98.80p 99.42p 97.24p 97.24p 4853439
13/04/2022 97.54p 99.36p 95.00p 98.66p 5748901
12/04/2022 94.40p 97.54p 93.83p 97.54p 8277907
11/04/2022 94.24p 95.69p 93.44p 94.14p 3529954
08/04/2022 93.48p 94.69p 91.56p 94.10p 5301041
07/04/2022 92.84p 93.28p 91.14p 92.48p 3146695
06/04/2022 91.00p 92.50p 91.00p 92.50p 4260410
05/04/2022 93.84p 93.84p 91.54p 92.14p 5402728
04/04/2022 91.70p 94.22p 91.51p 93.48p 5493430
01/04/2022 91.66p 92.43p 90.84p 91.88p 3715149
31/03/2022 91.36p 92.52p 91.11p 91.44p 5153721
30/03/2022 89.30p 91.96p 88.84p 91.96p 6285534
29/03/2022 91.10p 92.82p 87.24p 88.58p 7614044
28/03/2022 90.40p 91.52p 89.20p 90.62p 5592660
25/03/2022 90.64p 91.28p 89.22p 91.20p 6227830
24/03/2022 87.84p 91.02p 86.82p 91.02p 9664512
23/03/2022 87.00p 88.26p 86.60p 87.30p 8128005
22/03/2022 90.00p 90.90p 86.54p 86.74p 10055524
21/03/2022 90.50p 91.04p 87.44p 89.52p 10020222
18/03/2022 94.32p 94.84p 89.72p 90.12p 26644692
17/03/2022 90.50p 94.20p 89.56p 93.56p 13139383
16/03/2022 100.00p 100.00p 87.78p 88.98p 28439966
15/03/2022 99.84p 100.20p 95.56p 98.16p 6395912
14/03/2022 102.30p 102.70p 99.71p 101.10p 4637347
11/03/2022 106.90p 108.87p 100.95p 103.35p 11096217
10/03/2022 99.00p 106.30p 97.92p 105.45p 9961103
09/03/2022 108.90p 108.90p 96.00p 99.24p 14460212
08/03/2022 108.10p 110.98p 104.65p 109.75p 13997091
07/03/2022 103.60p 107.95p 103.26p 106.35p 10655782
04/03/2022 100.95p 103.80p 100.05p 102.80p 5860838
03/03/2022 104.00p 106.05p 100.20p 100.20p 7036575
02/03/2022 104.85p 108.34p 103.65p 103.65p 9680562
01/03/2022 100.00p 104.25p 99.02p 103.85p 10080993
28/02/2022 95.46p 100.50p 94.90p 99.20p 11217141
25/02/2022 98.64p 100.10p 94.46p 94.46p 9645279
24/02/2022 97.24p 102.60p 96.94p 99.90p 15888029
23/02/2022 95.42p 96.44p 93.48p 96.44p 6172486
22/02/2022 95.20p 97.61p 94.24p 95.60p 7930702
21/02/2022 95.18p 95.71p 92.52p 94.48p 7995687
18/02/2022 95.10p 96.92p 94.79p 95.14p 6041835
17/02/2022 93.12p 95.12p 92.10p 94.66p 10844929
16/02/2022 90.10p 92.48p 90.10p 92.48p 4434108
15/02/2022 93.36p 93.96p 89.68p 90.00p 4846191
14/02/2022 92.28p 93.83p 91.03p 93.00p 6891032
11/02/2022 90.36p 91.40p 88.62p 91.26p 4980124
10/02/2022 92.64p 93.07p 90.52p 91.22p 3643408
09/02/2022 93.98p 94.03p 92.44p 92.56p 3441918
08/02/2022 94.62p 94.62p 92.62p 93.00p 3763366
07/02/2022 91.60p 93.32p 90.74p 93.32p 4346851
04/02/2022 89.00p 91.48p 88.92p 91.10p 4517132
03/02/2022 89.94p 90.76p 88.90p 89.06p 5601228
02/02/2022 88.42p 91.26p 88.42p 90.42p 4319374
01/02/2022 90.00p 90.50p 88.54p 90.50p 3996284
31/01/2022 89.18p 89.18p 87.08p 88.86p 4945741
28/01/2022 88.10p 89.82p 87.30p 87.56p 5442092
27/01/2022 88.92p 89.90p 87.12p 88.10p 6075614
26/01/2022 94.98p 94.98p 90.20p 90.20p 4584260
25/01/2022 92.72p 94.99p 92.00p 93.80p 3808091
24/01/2022 95.92p 96.76p 91.16p 91.38p 5465624
21/01/2022 96.30p 96.80p 94.70p 95.98p 5596570
20/01/2022 93.00p 97.50p 93.00p 96.28p 8648912
19/01/2022 93.40p 93.58p 88.58p 93.42p 7902741
18/01/2022 91.00p 92.34p 89.56p 91.36p 4978847
17/01/2022 90.50p 92.13p 90.14p 91.68p 2723470
14/01/2022 91.90p 91.96p 89.94p 90.84p 4460072
13/01/2022 91.16p 92.28p 91.16p 91.34p 3876708
12/01/2022 91.46p 92.14p 90.40p 91.30p 4022187
10/01/2022 88.36p 90.45p 88.16p 89.00p 5262618
07/01/2022 89.14p 90.86p 88.41p 89.66p 7095091
06/01/2022 87.78p 88.54p 86.66p 86.82p 4545898
05/01/2022 90.50p 90.50p 88.16p 88.94p 3416084
04/01/2022 89.78p 90.06p 87.50p 89.32p 5677257
03/01/2022 88.98p 89.60p 87.88p 88.82p 1816585
31/12/2021 88.98p 89.60p 87.88p 88.82p 1754561
30/12/2021 88.98p 88.98p 86.64p 87.66p 2469495
29/12/2021 87.68p 88.53p 86.87p 87.56p 4886519
28/12/2021 87.80p 88.00p 86.76p 87.08p 1278950
27/12/2021 87.80p 88.00p 86.76p 87.08p 1278950
24/12/2021 87.80p 88.00p 86.76p 87.08p 1278950
23/12/2021 88.00p 88.30p 86.54p 86.68p 3866609
22/12/2021 85.58p 87.34p 85.58p 87.26p 3088512
21/12/2021 85.92p 87.98p 85.72p 86.48p 3488540
20/12/2021 86.12p 88.78p 85.72p 85.72p 3951454
17/12/2021 85.54p 89.24p 85.54p 87.84p 15415327
16/12/2021 82.66p 85.48p 81.36p 85.04p 8130757
15/12/2021 81.66p 82.14p 80.42p 80.74p 16517097

*Close Price adjusted for both dividends and splits