Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/03/2021 105.75p 107.65p 105.10p 106.60p 6275139
05/03/2021 102.90p 106.45p 102.10p 104.95p 4979751
04/03/2021 102.70p 105.35p 101.35p 104.95p 6515130
03/03/2021 106.00p 106.40p 101.66p 102.35p 5941215
02/03/2021 100.80p 104.97p 100.10p 104.05p 5830538
01/03/2021 103.00p 104.95p 101.30p 101.30p 5228847
26/02/2021 104.65p 106.14p 100.70p 101.05p 11563092
25/02/2021 107.50p 108.30p 104.55p 106.50p 8166078
24/02/2021 108.00p 110.13p 107.30p 107.70p 5940715
23/02/2021 108.45p 110.93p 106.39p 108.50p 8996627
22/02/2021 110.25p 111.15p 107.95p 109.10p 7696050
19/02/2021 108.70p 109.70p 106.34p 109.10p 8877429
18/02/2021 110.40p 111.70p 108.75p 109.00p 5805451
17/02/2021 111.10p 112.80p 108.70p 109.25p 6760639
16/02/2021 114.50p 114.71p 110.20p 111.25p 6670725
15/02/2021 111.30p 114.75p 110.85p 113.45p 7515589
12/02/2021 109.00p 110.60p 106.90p 109.85p 4860900
11/02/2021 112.65p 113.10p 109.15p 109.80p 4793627
10/02/2021 113.15p 114.25p 110.85p 111.15p 5972475
09/02/2021 114.50p 114.70p 111.60p 112.20p 4356473
08/02/2021 115.50p 115.70p 112.20p 113.15p 21840776
05/02/2021 113.05p 114.60p 111.66p 114.20p 7032433
04/02/2021 119.80p 119.80p 112.40p 112.40p 7767483
03/02/2021 115.00p 116.40p 114.10p 116.20p 4948226
02/02/2021 116.50p 117.15p 114.50p 114.85p 6526357
01/02/2021 117.60p 120.95p 115.90p 116.90p 8560396
29/01/2021 115.05p 118.40p 114.05p 114.70p 6718798
28/01/2021 112.60p 117.30p 111.00p 115.85p 7357634
27/01/2021 116.65p 117.55p 111.40p 113.75p 7381341
26/01/2021 118.30p 118.70p 116.55p 117.70p 5680530
25/01/2021 120.30p 122.60p 118.15p 119.00p 5221173
22/01/2021 122.00p 122.25p 116.75p 119.50p 5437901
21/01/2021 123.95p 125.30p 121.60p 122.20p 6294319
20/01/2021 120.55p 123.20p 119.80p 123.00p 5139016
19/01/2021 117.00p 120.65p 116.28p 118.50p 4831282
18/01/2021 117.10p 117.60p 113.80p 116.20p 4135016
15/01/2021 120.65p 121.50p 115.60p 116.40p 7167764
14/01/2021 122.05p 123.75p 120.05p 120.05p 7522561
13/01/2021 123.55p 124.60p 122.63p 123.10p 5819875
12/01/2021 128.35p 129.15p 122.85p 122.85p 8220916
11/01/2021 128.50p 131.39p 126.70p 127.05p 7297511
08/01/2021 134.25p 134.26p 128.90p 129.15p 11005353
07/01/2021 134.55p 135.05p 131.60p 133.40p 5311131
06/01/2021 133.15p 137.12p 132.40p 133.85p 7488485
05/01/2021 134.25p 135.80p 132.55p 134.80p 6178020
04/01/2021 126.55p 136.00p 126.18p 133.70p 16746902
31/12/2020 123.70p 126.20p 123.60p 123.70p 2003475
30/12/2020 127.40p 127.54p 123.70p 123.70p 4949208
29/12/2020 124.90p 128.09p 123.55p 127.65p 7132096
24/12/2020 122.50p 124.50p 122.50p 123.45p 1913551
23/12/2020 121.50p 123.42p 120.50p 123.15p 4578858
22/12/2020 123.70p 124.55p 120.98p 121.45p 5626627
21/12/2020 120.05p 128.00p 120.00p 124.50p 12648302
18/12/2020 123.55p 124.90p 119.85p 119.90p 23695492
17/12/2020 122.00p 123.32p 121.20p 122.00p 10723644
16/12/2020 121.25p 121.50p 119.90p 121.15p 8653095
15/12/2020 121.45p 121.95p 119.30p 120.25p 5681222
14/12/2020 121.00p 121.80p 117.50p 119.10p 9104131
11/12/2020 121.80p 125.00p 121.35p 122.35p 7577687
10/12/2020 122.60p 123.50p 120.40p 122.45p 8570944
09/12/2020 125.80p 126.35p 119.99p 124.55p 9444974
08/12/2020 125.35p 127.91p 124.50p 126.65p 11752321
07/12/2020 123.00p 124.05p 119.00p 123.00p 15150265
04/12/2020 125.60p 126.86p 118.50p 121.90p 12190179
03/12/2020 120.70p 124.15p 119.60p 123.30p 12625349
02/12/2020 119.50p 121.00p 115.05p 119.20p 11857028
01/12/2020 115.00p 122.55p 112.60p 119.65p 13983711
30/11/2020 111.20p 114.30p 109.40p 113.20p 10730623
27/11/2020 112.65p 113.40p 109.45p 111.30p 8774179
26/11/2020 111.90p 114.10p 110.75p 112.95p 5973705
25/11/2020 107.20p 110.85p 105.45p 110.30p 9145041
24/11/2020 108.45p 108.45p 102.42p 106.55p 12975157
23/11/2020 115.40p 116.00p 108.35p 108.35p 8855185
20/11/2020 113.00p 115.35p 112.00p 114.30p 5685618
19/11/2020 110.60p 115.25p 110.60p 113.15p 8908599
18/11/2020 109.00p 113.10p 109.00p 111.65p 14015474
17/11/2020 111.90p 112.15p 109.00p 109.30p 10994561
16/11/2020 116.05p 117.21p 112.28p 112.30p 8920943
13/11/2020 115.70p 117.08p 114.00p 116.05p 8030841
12/11/2020 113.40p 116.65p 111.90p 115.45p 13094443
10/11/2020 120.50p 123.00p 113.30p 113.75p 16396599
09/11/2020 133.50p 133.70p 116.40p 117.40p 13181438
06/11/2020 129.50p 132.80p 128.65p 130.85p 9481464
05/11/2020 126.95p 129.65p 125.70p 129.05p 10850892
04/11/2020 130.20p 130.20p 125.10p 126.95p 8085732
03/11/2020 129.95p 132.60p 128.50p 130.15p 6049457
02/11/2020 125.75p 128.45p 122.00p 127.15p 4215722
30/10/2020 125.40p 126.65p 121.55p 123.95p 4052980
29/10/2020 122.20p 126.05p 118.25p 126.05p 7171623
28/10/2020 130.90p 130.90p 122.00p 122.75p 9501760
27/10/2020 130.95p 133.00p 128.70p 130.95p 6236295
26/10/2020 135.70p 136.50p 130.45p 132.65p 7050056
23/10/2020 134.40p 136.20p 131.90p 133.75p 9601862
22/10/2020 130.50p 138.50p 128.94p 133.50p 13006380
21/10/2020 151.00p 152.80p 126.81p 131.30p 25540616
20/10/2020 163.90p 164.80p 160.00p 162.50p 5286824
19/10/2020 162.35p 165.40p 160.95p 164.30p 3961303
16/10/2020 161.70p 164.50p 160.85p 161.75p 4028207
15/10/2020 165.40p 166.30p 160.66p 161.65p 6356169
14/10/2020 163.85p 166.85p 162.70p 166.00p 9710224
13/10/2020 164.20p 164.40p 159.50p 162.40p 8292428
12/10/2020 164.05p 168.20p 163.05p 164.40p 9742409
09/10/2020 159.10p 164.00p 158.45p 162.35p 10990978
08/10/2020 155.10p 157.70p 153.20p 156.85p 7429913
07/10/2020 151.80p 156.90p 150.45p 156.30p 8289837
06/10/2020 155.00p 160.89p 151.49p 152.65p 10357676
05/10/2020 155.90p 156.34p 145.50p 152.30p 11261399
02/10/2020 183.10p 186.90p 156.10p 156.55p 23124956
01/10/2020 201.00p 205.20p 198.90p 201.10p 4703803
30/09/2020 202.10p 203.90p 200.40p 202.50p 4071245
29/09/2020 199.60p 203.60p 198.60p 203.60p 3908475
28/09/2020 199.50p 204.20p 197.38p 199.55p 3675747
25/09/2020 201.50p 203.40p 197.85p 199.10p 3008154
24/09/2020 197.50p 199.90p 193.30p 199.10p 5496606
23/09/2020 208.80p 208.80p 199.60p 201.00p 6474638
22/09/2020 204.70p 207.80p 202.60p 207.10p 4559632
21/09/2020 209.00p 214.70p 202.92p 205.00p 5427078
18/09/2020 212.00p 216.60p 211.70p 213.50p 12473602
17/09/2020 216.00p 216.50p 209.05p 212.00p 4032290
16/09/2020 219.50p 223.10p 218.14p 218.70p 4284743
15/09/2020 216.40p 221.48p 213.90p 218.30p 6098586
14/09/2020 210.00p 213.65p 208.80p 213.20p 3621474
11/09/2020 209.00p 215.40p 207.63p 213.40p 3618296
10/09/2020 206.50p 210.70p 205.10p 210.70p 5538252
09/09/2020 203.10p 206.10p 200.30p 205.00p 9825059
08/09/2020 203.70p 204.80p 198.60p 202.40p 6660426
07/09/2020 200.50p 207.50p 198.91p 202.20p 4326870
04/09/2020 200.00p 204.40p 197.92p 198.40p 4581994
03/09/2020 200.60p 204.90p 199.15p 199.15p 5373022
02/09/2020 210.60p 211.60p 200.60p 200.60p 6762394
01/09/2020 210.60p 216.00p 210.00p 211.30p 5125492
28/08/2020 206.30p 209.10p 201.00p 209.10p 5430733
27/08/2020 208.20p 211.40p 202.64p 203.60p 5059132
26/08/2020 203.70p 208.10p 200.30p 208.10p 3403455
25/08/2020 200.70p 205.00p 200.55p 200.90p 3059099
24/08/2020 203.30p 207.80p 200.60p 201.80p 3069423
21/08/2020 204.30p 208.10p 201.08p 203.50p 3557569
20/08/2020 199.25p 205.30p 198.47p 205.00p 4549668
19/08/2020 207.20p 208.40p 203.19p 203.70p 4802879
18/08/2020 210.50p 214.70p 207.60p 209.20p 5931074
14/08/2020 206.70p 208.67p 199.90p 201.10p 3799901
13/08/2020 205.00p 206.20p 198.50p 205.80p 4546850
12/08/2020 201.20p 207.20p 197.90p 207.20p 8869892
11/08/2020 215.00p 215.10p 201.40p 203.20p 9150137
10/08/2020 218.90p 223.80p 218.41p 219.40p 5676340
07/08/2020 226.10p 229.50p 219.50p 220.10p 7045821
06/08/2020 233.30p 233.30p 225.30p 225.40p 7214748
05/08/2020 213.80p 233.10p 213.80p 232.10p 11691095
04/08/2020 210.10p 213.10p 198.95p 211.80p 9097663
03/08/2020 205.00p 208.40p 202.20p 207.50p 4671794
31/07/2020 200.10p 205.28p 198.95p 203.50p 6393329
30/07/2020 204.00p 206.30p 195.46p 198.85p 7018120
29/07/2020 207.50p 211.60p 202.30p 203.90p 6489498
28/07/2020 209.00p 212.30p 201.30p 207.20p 6637318
27/07/2020 203.10p 211.00p 203.10p 210.00p 6539558
24/07/2020 193.80p 199.75p 192.85p 198.55p 5102870
23/07/2020 195.70p 200.50p 195.25p 197.90p 5614770
22/07/2020 193.00p 199.97p 190.05p 194.15p 6876778
21/07/2020 195.00p 198.40p 190.45p 191.95p 6284181
20/07/2020 190.20p 194.70p 187.67p 194.70p 5389863
17/07/2020 186.00p 190.75p 185.15p 190.75p 4000714
16/07/2020 187.20p 190.90p 184.25p 186.60p 3992535
15/07/2020 187.75p 193.95p 186.00p 187.00p 5469630
14/07/2020 191.55p 192.20p 183.35p 188.80p 7578477
13/07/2020 191.25p 193.05p 187.70p 191.50p 4495976
10/07/2020 182.75p 189.50p 180.25p 187.90p 3926443
09/07/2020 189.10p 191.40p 186.55p 186.70p 4895610
08/07/2020 183.25p 190.30p 182.75p 188.15p 6384636
07/07/2020 182.00p 184.55p 178.65p 183.20p 3555353
06/07/2020 182.00p 183.80p 178.00p 183.15p 3870748
03/07/2020 180.20p 180.45p 176.55p 179.60p 2848033
02/07/2020 180.65p 180.65p 176.80p 180.40p 4600246
01/07/2020 183.40p 186.00p 178.40p 179.20p 6956174
30/06/2020 175.00p 183.50p 174.00p 183.40p 5869038
29/06/2020 177.65p 180.48p 174.65p 174.85p 5253721
26/06/2020 179.60p 181.99p 175.75p 177.80p 3959194
25/06/2020 177.45p 180.19p 174.55p 178.70p 4944666
24/06/2020 177.00p 180.80p 173.50p 175.90p 7308550
23/06/2020 173.00p 177.25p 172.35p 177.25p 5882627
22/06/2020 165.65p 174.50p 165.65p 174.15p 6727215
19/06/2020 165.90p 166.50p 160.25p 165.30p 16541054
18/06/2020 158.15p 163.92p 157.85p 162.40p 5395584
17/06/2020 155.50p 159.48p 154.02p 158.10p 4741282
16/06/2020 160.80p 160.80p 155.30p 157.10p 4666431
15/06/2020 158.40p 160.20p 154.35p 156.35p 4758304
12/06/2020 165.65p 165.65p 159.45p 161.25p 7635524
11/06/2020 158.05p 169.00p 158.05p 167.40p 10600294
10/06/2020 152.75p 157.50p 150.49p 155.90p 6387719
09/06/2020 148.85p 153.15p 146.40p 151.20p 6232734
08/06/2020 148.35p 153.23p 146.55p 147.95p 8127078
05/06/2020 158.15p 159.35p 145.61p 147.15p 8210235
04/06/2020 157.05p 162.55p 154.80p 156.80p 6409726
03/06/2020 162.05p 164.25p 157.75p 158.60p 5892260
02/06/2020 168.95p 170.80p 163.30p 163.30p 6119729
01/06/2020 170.00p 173.25p 163.85p 167.75p 3486418
29/05/2020 170.95p 171.70p 163.15p 166.20p 6973224
28/05/2020 166.35p 169.45p 163.95p 168.35p 7249248
27/05/2020 162.40p 165.95p 158.46p 160.75p 7712644
26/05/2020 182.00p 182.00p 162.65p 164.40p 7750257
25/05/2020 173.85p 179.79p 173.35p 179.60p 3498336

*Close Price adjusted for both dividends and splits