Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/12/2021 83.78p 84.24p 81.88p 82.14p 9164327
13/12/2021 86.50p 87.02p 82.98p 83.36p 7111337
10/12/2021 87.16p 87.96p 83.90p 85.74p 9315847
09/12/2021 90.54p 91.72p 87.40p 87.62p 12922704
08/12/2021 93.42p 94.44p 90.54p 91.38p 9455261
07/12/2021 93.00p 93.00p 91.12p 92.12p 5051018
06/12/2021 91.76p 93.01p 90.94p 91.36p 4468386
03/12/2021 92.10p 93.00p 90.54p 91.44p 5569486
02/12/2021 94.50p 94.66p 92.22p 92.22p 6464988
01/12/2021 98.00p 98.00p 94.60p 95.02p 4468266
30/11/2021 94.72p 98.22p 94.06p 97.06p 7466980
29/11/2021 95.42p 96.10p 93.96p 94.50p 3837591
26/11/2021 94.54p 97.20p 93.06p 95.40p 6360672
25/11/2021 94.54p 95.20p 93.58p 94.68p 2776245
24/11/2021 95.72p 96.38p 92.66p 93.48p 6333796
23/11/2021 96.00p 97.62p 95.48p 95.62p 4350485
22/11/2021 101.00p 101.85p 96.26p 97.00p 5242689
19/11/2021 105.75p 105.75p 101.50p 101.75p 4424967
18/11/2021 103.90p 106.74p 103.05p 103.75p 6385241
17/11/2021 103.50p 106.00p 103.50p 105.90p 5664532
16/11/2021 105.00p 106.34p 103.71p 104.50p 6651462
15/11/2021 102.65p 105.30p 102.48p 105.30p 5201164
12/11/2021 104.95p 106.20p 103.00p 104.40p 14412398
11/11/2021 99.30p 105.75p 99.08p 105.35p 11217506
10/11/2021 94.66p 100.49p 94.10p 99.84p 12361302
09/11/2021 94.12p 96.04p 93.90p 94.46p 3810217
08/11/2021 93.60p 95.17p 92.85p 94.56p 5606898
05/11/2021 91.80p 93.90p 91.16p 93.20p 6352266
04/11/2021 92.20p 93.36p 91.14p 92.10p 5653736
03/11/2021 91.40p 92.50p 90.00p 91.80p 9770170
02/11/2021 93.50p 93.80p 90.80p 91.30p 6274537
01/11/2021 94.00p 95.02p 92.22p 93.78p 6419331
29/10/2021 97.88p 97.88p 93.76p 93.76p 7989063
28/10/2021 97.04p 98.56p 96.38p 96.38p 5336987
27/10/2021 95.84p 98.64p 94.82p 97.48p 6919045
26/10/2021 99.82p 99.82p 95.28p 95.50p 8301785
25/10/2021 97.06p 99.22p 96.86p 98.12p 7329711
22/10/2021 97.58p 98.50p 96.82p 97.18p 10559208
21/10/2021 98.00p 98.62p 96.56p 96.68p 5310177
20/10/2021 98.50p 98.88p 97.14p 98.82p 5193911
19/10/2021 101.10p 102.65p 96.72p 97.60p 9414428
18/10/2021 99.98p 100.91p 99.18p 100.25p 5804972
15/10/2021 103.15p 103.15p 99.02p 99.42p 6311542
14/10/2021 98.84p 102.65p 98.83p 102.20p 8325684
13/10/2021 93.34p 99.22p 93.34p 98.72p 19050812
12/10/2021 95.62p 95.62p 93.74p 95.52p 4909229
11/10/2021 95.74p 96.04p 93.60p 94.80p 3426595
08/10/2021 94.86p 96.50p 93.90p 94.60p 4961936
07/10/2021 94.00p 96.64p 93.60p 94.64p 6894976
06/10/2021 91.94p 93.66p 91.14p 93.58p 5674306
05/10/2021 95.06p 95.06p 91.46p 92.10p 5259273
04/10/2021 93.80p 94.77p 92.60p 93.08p 4984391
01/10/2021 94.48p 96.84p 93.94p 94.50p 10718433
30/09/2021 93.20p 96.10p 92.14p 95.62p 10330093
29/09/2021 93.68p 94.04p 90.92p 93.00p 11004305
28/09/2021 92.40p 93.60p 92.02p 93.04p 8432898
27/09/2021 91.52p 93.50p 90.60p 93.00p 7435805
24/09/2021 90.32p 92.84p 90.28p 91.10p 8017946
23/09/2021 92.76p 92.79p 89.39p 89.98p 7921514
22/09/2021 93.28p 94.26p 91.48p 91.92p 5212506
21/09/2021 92.60p 94.26p 92.03p 92.92p 6425863
20/09/2021 89.90p 93.04p 88.20p 92.64p 8654627
17/09/2021 91.44p 92.72p 89.44p 89.86p 17162090
16/09/2021 92.84p 93.78p 90.20p 90.66p 7058676
15/09/2021 94.88p 95.40p 92.46p 92.96p 5506569
14/09/2021 92.92p 98.04p 92.67p 94.26p 10605658
13/09/2021 91.26p 94.63p 88.91p 93.10p 7064063
10/09/2021 93.02p 93.56p 91.40p 91.40p 4670076
09/09/2021 94.44p 94.54p 92.41p 92.48p 6223477
08/09/2021 95.00p 95.54p 94.00p 94.16p 5700063
07/09/2021 98.02p 98.66p 95.10p 95.10p 7188493
06/09/2021 99.00p 101.35p 98.04p 98.56p 4361172
03/09/2021 95.66p 100.95p 94.74p 99.02p 12469521
02/09/2021 98.16p 98.38p 95.10p 95.10p 9065514
01/09/2021 99.70p 100.50p 99.50p 100.25p 5964730
31/08/2021 99.84p 101.10p 99.26p 99.26p 6719092
30/08/2021 98.26p 99.56p 97.38p 99.56p 5913853
27/08/2021 98.26p 99.56p 97.38p 99.56p 5913853
26/08/2021 98.32p 98.52p 97.22p 97.94p 4236428
25/08/2021 99.56p 100.10p 98.44p 98.44p 4610424
24/08/2021 100.00p 101.35p 99.32p 100.00p 6280140
23/08/2021 98.00p 100.00p 97.50p 99.56p 3824490
20/08/2021 97.80p 97.94p 96.30p 97.80p 3468164
19/08/2021 96.66p 97.18p 95.58p 96.76p 6449146
18/08/2021 98.50p 98.72p 96.84p 96.98p 4517177
17/08/2021 97.88p 100.15p 97.22p 97.64p 6288370
16/08/2021 97.50p 98.74p 96.79p 97.82p 4773528
13/08/2021 95.98p 97.66p 95.60p 97.34p 6184936
12/08/2021 97.20p 97.88p 95.28p 95.28p 8747962
11/08/2021 96.64p 98.14p 96.16p 97.06p 9567417
10/08/2021 98.02p 99.05p 96.50p 96.88p 9303893
09/08/2021 101.30p 101.61p 97.66p 97.66p 10928153
06/08/2021 103.05p 104.66p 101.18p 101.40p 6513984
05/08/2021 105.25p 108.25p 100.45p 102.65p 9873854
04/08/2021 108.50p 108.50p 105.89p 106.05p 4552958
03/08/2021 106.45p 108.05p 104.75p 107.60p 3985894
02/08/2021 106.55p 107.10p 105.15p 106.05p 3588211
30/07/2021 103.25p 108.35p 102.86p 107.05p 7152271
29/07/2021 104.70p 105.28p 103.85p 104.60p 3471563
28/07/2021 103.85p 103.85p 102.12p 102.65p 2921125
27/07/2021 101.15p 103.70p 100.53p 103.00p 4674500
26/07/2021 100.30p 102.25p 99.74p 101.85p 5067341
23/07/2021 102.80p 103.29p 99.60p 100.00p 6936313
22/07/2021 105.00p 105.70p 101.90p 101.90p 6646030
21/07/2021 106.00p 106.00p 103.55p 104.50p 2964507
20/07/2021 105.00p 105.42p 103.10p 104.95p 6293770
19/07/2021 102.60p 104.75p 101.85p 104.45p 3806672
16/07/2021 106.60p 106.60p 102.30p 103.25p 4436788
15/07/2021 102.40p 106.64p 102.40p 105.60p 6743562
14/07/2021 103.30p 103.85p 102.45p 103.00p 4620559
13/07/2021 102.60p 104.15p 101.60p 103.85p 4821505
12/07/2021 103.20p 104.20p 101.85p 103.50p 3965783
09/07/2021 105.00p 105.59p 101.86p 102.35p 5238364
08/07/2021 104.00p 106.05p 104.00p 105.00p 6452421
07/07/2021 105.80p 107.50p 105.10p 106.00p 3968214
06/07/2021 107.00p 107.85p 105.10p 105.80p 3836493
05/07/2021 104.80p 107.25p 104.55p 106.15p 3695090
02/07/2021 102.45p 104.90p 101.50p 104.10p 4436860
01/07/2021 102.25p 103.95p 101.70p 102.00p 5871675
30/06/2021 103.00p 103.00p 100.82p 101.20p 5575661
29/06/2021 103.60p 103.94p 101.20p 101.95p 8113432
28/06/2021 106.75p 107.25p 104.10p 104.10p 3734490
25/06/2021 107.25p 107.35p 105.66p 106.15p 4046361
24/06/2021 106.25p 107.45p 105.45p 106.40p 5082543
23/06/2021 108.00p 108.00p 106.10p 106.90p 4047053
22/06/2021 106.50p 107.45p 104.40p 106.75p 6777435
21/06/2021 106.50p 107.20p 104.95p 106.10p 6278338
18/06/2021 106.30p 108.65p 106.00p 106.80p 16025641
17/06/2021 110.40p 110.79p 106.00p 106.00p 11713723
16/06/2021 112.05p 113.00p 109.53p 112.60p 7325772
15/06/2021 111.90p 112.33p 109.20p 109.35p 7468582
14/06/2021 112.45p 113.15p 110.40p 111.65p 5786997
11/06/2021 112.50p 114.20p 111.60p 113.20p 5611741
10/06/2021 110.25p 111.29p 109.80p 110.70p 6833477
09/06/2021 112.20p 112.20p 109.25p 110.70p 8326495
08/06/2021 112.55p 113.27p 110.50p 111.70p 5882373
07/06/2021 115.20p 115.55p 112.10p 112.10p 8140398
04/06/2021 112.75p 115.75p 111.15p 115.55p 9506688
03/06/2021 117.00p 117.30p 112.25p 112.25p 8428787
02/06/2021 114.75p 117.30p 114.25p 117.00p 6614878
01/06/2021 112.35p 115.75p 111.56p 114.25p 8366969
31/05/2021 114.40p 115.70p 108.40p 109.70p 13000958
28/05/2021 114.40p 115.70p 108.40p 109.70p 13000958
27/05/2021 120.55p 121.02p 112.29p 113.90p 21411180
26/05/2021 122.70p 123.65p 121.15p 121.15p 7076685
25/05/2021 121.50p 121.79p 120.25p 121.50p 5481019
24/05/2021 120.90p 121.65p 120.00p 120.60p 2747740
21/05/2021 117.95p 122.10p 117.62p 120.90p 7063370
20/05/2021 117.90p 119.20p 117.05p 118.25p 4939408
19/05/2021 119.15p 120.85p 118.25p 120.50p 7045719
18/05/2021 121.90p 123.00p 119.70p 120.30p 6212986
17/05/2021 118.40p 121.23p 117.80p 121.00p 6206660
14/05/2021 116.10p 117.95p 115.30p 117.35p 5795826
13/05/2021 117.80p 117.92p 114.55p 115.85p 5077810
12/05/2021 120.65p 120.65p 118.25p 118.40p 6075221
11/05/2021 118.60p 120.20p 116.20p 119.50p 7975183
10/05/2021 122.00p 123.20p 119.43p 119.85p 9488494
07/05/2021 116.70p 119.90p 116.65p 119.05p 9968144
06/05/2021 111.25p 116.50p 110.50p 116.50p 8513396
05/05/2021 110.05p 111.40p 109.05p 110.20p 3576875
04/05/2021 110.00p 111.70p 108.30p 110.25p 7464818
03/05/2021 107.80p 108.55p 106.15p 107.40p 5937623
30/04/2021 107.80p 108.55p 106.15p 107.40p 5937623
29/04/2021 111.80p 112.90p 106.82p 107.80p 6265980
28/04/2021 113.05p 113.19p 110.35p 110.70p 6441873
27/04/2021 116.80p 116.80p 113.05p 113.20p 4430853
26/04/2021 117.35p 117.66p 115.10p 115.40p 7066721
23/04/2021 117.40p 118.63p 115.30p 117.20p 6494117
22/04/2021 115.40p 118.55p 115.00p 117.40p 9587499
21/04/2021 116.00p 116.54p 112.75p 114.60p 7268342
20/04/2021 115.00p 115.80p 113.30p 114.50p 5815680
19/04/2021 114.85p 117.90p 113.90p 114.80p 7748852
16/04/2021 114.45p 114.90p 112.65p 113.95p 6504510
15/04/2021 108.75p 113.25p 108.75p 112.45p 7144077
14/04/2021 109.75p 110.65p 108.93p 109.60p 4080418
13/04/2021 109.20p 109.50p 106.60p 109.35p 5566436
12/04/2021 108.80p 110.45p 108.20p 108.75p 4249806
09/04/2021 109.75p 110.13p 107.30p 109.50p 7539433
08/04/2021 108.00p 110.05p 107.20p 110.05p 6370118
07/04/2021 107.80p 108.30p 106.15p 107.45p 6423957
06/04/2021 106.25p 107.95p 105.05p 107.40p 8408144
02/04/2021 104.60p 105.73p 103.95p 104.10p 5339778
01/04/2021 104.60p 105.73p 103.95p 104.10p 5339778
31/03/2021 102.50p 105.00p 101.40p 104.00p 24289654
30/03/2021 104.90p 106.50p 101.70p 102.05p 10261252
29/03/2021 105.00p 107.55p 104.65p 105.40p 6848346
26/03/2021 105.10p 105.80p 103.25p 105.40p 6554435
25/03/2021 105.65p 105.80p 102.90p 104.05p 6510881
24/03/2021 102.35p 106.90p 101.70p 105.95p 8349503
23/03/2021 104.65p 105.40p 101.55p 102.05p 10708893
22/03/2021 103.00p 107.16p 102.75p 104.35p 9175887
19/03/2021 103.50p 105.65p 103.45p 104.80p 19602140
18/03/2021 103.60p 105.25p 102.65p 104.65p 6143109
17/03/2021 104.90p 105.20p 102.40p 102.50p 6379375
16/03/2021 103.70p 104.90p 103.15p 104.90p 6029848
15/03/2021 103.00p 104.30p 102.50p 103.65p 6837920
12/03/2021 106.30p 106.40p 102.59p 102.95p 8909758
11/03/2021 106.50p 109.20p 106.10p 106.70p 8361823
10/03/2021 108.15p 108.15p 104.75p 105.30p 6746774
09/03/2021 106.70p 108.90p 105.60p 107.70p 6750507

*Close Price adjusted for both dividends and splits