Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/10/2018 100.25p 105.70p 100.25p 105.00p 7073867
22/10/2018 104.20p 105.00p 100.65p 101.00p 5030348
19/10/2018 100.25p 104.90p 100.25p 102.50p 2439834
18/10/2018 104.45p 105.17p 101.71p 102.95p 3627829
17/10/2018 104.60p 105.85p 102.45p 105.70p 5453555
16/10/2018 103.55p 105.70p 101.85p 105.60p 4512961
15/10/2018 100.25p 105.16p 99.28p 103.95p 5387129
12/10/2018 98.84p 104.85p 98.09p 101.30p 8032155
11/10/2018 89.98p 100.20p 89.30p 98.36p 11660007
10/10/2018 93.00p 94.62p 91.00p 91.00p 7194792
09/10/2018 91.38p 94.08p 89.78p 93.28p 7064102
08/10/2018 91.34p 92.86p 88.16p 90.52p 11521147
05/10/2018 106.00p 107.75p 87.84p 91.34p 24438856
04/10/2018 106.00p 109.78p 105.50p 108.75p 4319301
03/10/2018 106.00p 109.13p 106.00p 106.75p 3765215
02/10/2018 104.30p 106.55p 103.85p 105.60p 3695261
01/10/2018 106.25p 107.14p 103.30p 103.90p 4674320
28/09/2018 103.75p 106.87p 103.05p 106.20p 4404043
27/09/2018 106.20p 106.26p 103.18p 103.40p 3573379
26/09/2018 109.50p 109.57p 105.19p 105.70p 6323333
25/09/2018 105.40p 109.40p 105.40p 109.40p 6367442
24/09/2018 104.50p 105.80p 103.00p 105.40p 5227653
21/09/2018 102.30p 104.89p 101.42p 103.90p 30307342
20/09/2018 97.00p 101.79p 96.95p 100.70p 6561241
19/09/2018 95.20p 97.18p 94.02p 97.14p 6229689
18/09/2018 95.94p 96.17p 93.66p 94.74p 4154702
17/09/2018 94.58p 96.12p 93.70p 95.48p 6877431
14/09/2018 92.64p 96.16p 92.64p 94.22p 6009070
13/09/2018 91.54p 95.24p 89.78p 92.64p 6147192
12/09/2018 87.36p 90.78p 86.26p 90.42p 5426672
11/09/2018 88.12p 88.18p 84.74p 86.26p 5427811
10/09/2018 90.02p 90.34p 86.18p 87.60p 6524719
07/09/2018 93.54p 94.37p 89.28p 90.38p 3947067
06/09/2018 93.08p 95.34p 92.32p 92.58p 5287865
05/09/2018 96.94p 97.60p 91.52p 93.08p 10662113
04/09/2018 101.00p 101.15p 96.14p 97.32p 6169952
03/09/2018 102.40p 104.40p 100.70p 101.65p 3280598
31/08/2018 102.85p 103.75p 101.00p 102.10p 5941214
30/08/2018 104.20p 104.20p 101.35p 101.95p 5188905
29/08/2018 108.10p 108.10p 104.60p 105.65p 3877012
28/08/2018 105.05p 109.65p 105.05p 108.20p 4068890
24/08/2018 103.40p 106.18p 102.75p 105.20p 4767575
23/08/2018 104.50p 105.27p 102.70p 103.20p 3972890
22/08/2018 105.00p 105.40p 103.56p 104.50p 5021494
21/08/2018 105.10p 107.00p 103.65p 105.35p 4828991
20/08/2018 105.60p 106.40p 103.55p 103.75p 3857004
17/08/2018 105.25p 105.25p 101.45p 104.25p 6119121
16/08/2018 105.80p 107.50p 103.65p 105.35p 5710321
15/08/2018 111.00p 111.00p 104.45p 105.50p 6057885
14/08/2018 112.00p 113.20p 110.90p 111.30p 5071724
13/08/2018 110.85p 113.20p 110.85p 111.45p 4123647
10/08/2018 112.55p 113.75p 110.65p 111.75p 6460718
09/08/2018 110.90p 115.30p 110.90p 114.70p 6434247
08/08/2018 113.70p 114.55p 110.80p 111.15p 6101887
07/08/2018 114.25p 115.95p 113.25p 113.75p 4493073
06/08/2018 116.20p 117.17p 113.50p 114.30p 3940589
03/08/2018 115.60p 117.50p 113.65p 116.50p 5668115
02/08/2018 112.00p 118.55p 111.83p 114.05p 8759840
01/08/2018 119.00p 119.05p 112.76p 113.50p 7673432
31/07/2018 114.55p 119.55p 114.05p 119.00p 7094593
30/07/2018 118.00p 118.00p 114.35p 114.90p 4511720
27/07/2018 121.00p 121.40p 115.80p 117.60p 6824982
26/07/2018 122.00p 122.45p 119.82p 121.40p 4403513
25/07/2018 122.20p 122.48p 120.32p 121.40p 3536941
24/07/2018 119.50p 124.15p 119.50p 122.10p 5337898
23/07/2018 121.10p 122.90p 118.30p 118.55p 6342245
20/07/2018 119.40p 123.00p 117.80p 121.75p 4510432
19/07/2018 120.50p 121.70p 118.50p 120.30p 4111560
18/07/2018 117.70p 122.05p 117.00p 120.70p 5509795
17/07/2018 114.20p 117.95p 113.85p 117.05p 5453813
16/07/2018 114.55p 115.01p 113.40p 114.50p 2440698
13/07/2018 116.00p 116.00p 114.00p 114.80p 4640475
12/07/2018 113.50p 115.25p 112.70p 114.85p 4285817
11/07/2018 113.40p 114.20p 111.70p 113.10p 5309381
10/07/2018 113.25p 115.30p 112.38p 114.40p 6062891
09/07/2018 118.95p 119.40p 108.35p 113.90p 18001244
06/07/2018 121.20p 122.11p 117.40p 117.75p 5629708
05/07/2018 119.05p 121.25p 118.40p 121.10p 4001788
04/07/2018 118.80p 119.29p 117.70p 118.95p 2353806
03/07/2018 117.00p 119.10p 116.15p 118.90p 6191233
02/07/2018 118.15p 119.45p 116.15p 116.40p 5665136
29/06/2018 120.25p 120.53p 117.90p 119.00p 4978679
28/06/2018 118.20p 119.70p 117.50p 119.20p 4776579
27/06/2018 119.00p 119.05p 116.41p 118.20p 4658865
26/06/2018 116.90p 119.50p 115.65p 118.90p 6131130
25/06/2018 117.00p 117.76p 114.94p 117.00p 7885379
22/06/2018 114.00p 119.00p 114.00p 118.70p 5325947
21/06/2018 118.80p 119.05p 114.10p 114.10p 7095186
20/06/2018 118.35p 120.25p 117.55p 118.75p 6520744
19/06/2018 116.55p 117.65p 116.20p 117.55p 7791555
18/06/2018 117.80p 118.70p 116.75p 117.85p 7879905
15/06/2018 118.90p 120.20p 116.40p 118.20p 31092432
14/06/2018 119.35p 120.55p 115.80p 119.50p 9059312
13/06/2018 119.00p 121.10p 117.25p 119.75p 10413516
12/06/2018 122.85p 122.85p 118.53p 119.20p 9795340
11/06/2018 123.00p 124.55p 121.74p 122.90p 8503739
08/06/2018 126.20p 126.40p 121.55p 122.55p 8187955
07/06/2018 125.50p 129.00p 124.45p 126.55p 7255111
06/06/2018 126.65p 127.15p 125.25p 126.20p 5689729
05/06/2018 124.30p 127.50p 122.40p 125.95p 6925479
04/06/2018 127.00p 129.10p 124.60p 124.60p 9979192
01/06/2018 129.95p 130.65p 125.40p 125.95p 9662996
31/05/2018 127.90p 130.55p 126.40p 128.85p 13257086
30/05/2018 123.85p 128.95p 121.25p 126.75p 16753004
29/05/2018 129.25p 131.80p 120.80p 121.05p 17170124
25/05/2018 139.00p 139.05p 129.85p 130.20p 20885044
24/05/2018 160.25p 161.25p 159.10p 159.35p 2863964
23/05/2018 161.35p 162.70p 159.75p 159.95p 4092119
22/05/2018 163.15p 163.55p 160.70p 162.40p 3839594
21/05/2018 162.10p 163.97p 161.37p 162.75p 2538581
18/05/2018 162.50p 163.85p 160.70p 162.50p 5036299
17/05/2018 165.00p 165.00p 161.93p 162.95p 3466405
16/05/2018 162.15p 165.30p 162.15p 163.10p 5279128
15/05/2018 165.05p 166.15p 162.20p 162.60p 8237822
14/05/2018 164.00p 165.80p 163.55p 164.60p 4023597
11/05/2018 163.45p 166.90p 162.15p 164.25p 4899892
10/05/2018 161.10p 163.95p 160.55p 162.40p 4233741
09/05/2018 159.20p 161.80p 157.90p 161.25p 3777492
08/05/2018 162.05p 164.55p 158.90p 159.20p 5756229
04/05/2018 157.25p 162.70p 157.05p 161.10p 6386293
03/05/2018 155.60p 157.55p 152.00p 156.70p 5769524
02/05/2018 150.15p 155.90p 150.15p 155.35p 6836350
01/05/2018 155.20p 156.71p 149.60p 149.60p 5926124
30/04/2018 157.35p 160.20p 156.00p 156.75p 7144882
27/04/2018 154.35p 156.90p 154.35p 156.75p 4150189
26/04/2018 153.80p 155.35p 152.75p 154.35p 4082610
25/04/2018 153.10p 153.85p 152.25p 153.60p 2923282
24/04/2018 153.20p 155.20p 152.10p 154.00p 3443441
23/04/2018 153.05p 154.80p 151.70p 153.30p 3216847
20/04/2018 153.05p 154.90p 151.30p 152.70p 4186506
19/04/2018 155.00p 156.15p 152.30p 152.60p 5784263
18/04/2018 150.55p 154.05p 150.35p 153.95p 7075564
17/04/2018 149.00p 150.96p 147.20p 149.90p 3750336
16/04/2018 152.75p 153.30p 148.45p 148.70p 5188061
13/04/2018 148.55p 153.70p 145.95p 153.40p 6198847
12/04/2018 146.90p 148.40p 144.10p 147.85p 6830090
11/04/2018 147.85p 148.84p 146.95p 148.65p 3936860
10/04/2018 147.10p 148.35p 144.65p 147.85p 6332677
09/04/2018 152.05p 152.40p 143.55p 145.05p 5732145
06/04/2018 152.65p 153.70p 151.47p 152.40p 6116533
05/04/2018 153.10p 155.15p 152.30p 152.85p 5018094
04/04/2018 154.40p 155.55p 151.95p 152.35p 5159029
03/04/2018 155.10p 155.75p 153.10p 154.35p 4681069
29/03/2018 150.15p 161.60p 149.60p 154.35p 5299499
28/03/2018 153.05p 153.65p 149.00p 149.75p 5503387
27/03/2018 155.05p 155.50p 152.40p 153.05p 8084839
26/03/2018 153.75p 156.10p 152.60p 154.15p 7216651
23/03/2018 149.30p 153.35p 148.30p 152.85p 6578714
22/03/2018 150.05p 153.05p 147.15p 149.20p 5895437
21/03/2018 155.15p 156.65p 153.25p 156.00p 8805528
20/03/2018 154.10p 157.30p 154.03p 154.50p 5422709
19/03/2018 153.55p 154.55p 152.40p 154.10p 4983232
16/03/2018 153.00p 154.30p 152.05p 154.30p 16978556
15/03/2018 154.85p 155.00p 152.00p 153.00p 5757460
14/03/2018 153.20p 155.20p 152.70p 154.80p 5633624
13/03/2018 152.80p 154.95p 151.50p 153.00p 4628120
12/03/2018 151.55p 152.90p 149.30p 152.45p 4387851
09/03/2018 148.25p 152.00p 147.91p 151.50p 4084236
08/03/2018 150.35p 151.90p 146.85p 148.70p 4140323
07/03/2018 151.90p 151.90p 148.15p 150.55p 4734809
06/03/2018 152.75p 153.05p 150.15p 152.40p 7212523
05/03/2018 151.70p 152.55p 150.35p 151.85p 6933602
02/03/2018 148.65p 152.55p 147.85p 151.00p 7550302
01/03/2018 149.05p 151.00p 147.60p 148.15p 8000073
28/02/2018 152.25p 153.55p 149.00p 149.00p 6820065
27/02/2018 156.10p 156.35p 152.45p 152.70p 4504693
26/02/2018 156.20p 156.50p 154.35p 155.75p 4745713
23/02/2018 154.75p 156.50p 153.85p 155.05p 4116193
22/02/2018 153.00p 155.15p 150.00p 154.25p 4775057
21/02/2018 154.50p 155.20p 151.35p 154.15p 4193931
20/02/2018 155.50p 156.65p 154.15p 154.95p 3302377
19/02/2018 159.05p 160.30p 155.70p 156.00p 3661718
16/02/2018 160.60p 162.05p 159.05p 159.25p 3886083
15/02/2018 160.10p 161.85p 157.20p 159.65p 5359673
14/02/2018 156.60p 160.45p 153.95p 159.10p 5530248
13/02/2018 156.00p 157.30p 155.10p 155.10p 4880268
12/02/2018 157.05p 158.10p 154.60p 156.50p 7781291
09/02/2018 153.90p 157.25p 152.75p 155.15p 6957749
08/02/2018 154.10p 156.15p 151.50p 152.65p 7473273
07/02/2018 156.25p 156.68p 151.70p 155.65p 5718176
06/02/2018 152.20p 158.10p 147.90p 154.95p 9377663
05/02/2018 159.50p 160.18p 155.03p 155.35p 7323143
02/02/2018 161.00p 163.75p 159.50p 160.10p 7931046
01/02/2018 163.55p 164.10p 160.10p 161.60p 5059001
31/01/2018 158.85p 164.35p 156.80p 162.60p 7789075
30/01/2018 160.25p 162.50p 158.75p 159.20p 5820047
29/01/2018 160.00p 163.73p 159.45p 161.00p 6365884
26/01/2018 159.00p 161.08p 156.93p 160.30p 4730957
25/01/2018 163.30p 164.10p 159.00p 160.30p 5853282
24/01/2018 161.65p 164.27p 160.95p 162.20p 6185207
23/01/2018 162.30p 162.30p 158.30p 160.05p 4307440
22/01/2018 160.40p 163.75p 160.40p 161.60p 3475406
19/01/2018 161.00p 163.07p 161.00p 161.25p 3921641
18/01/2018 161.90p 163.20p 159.00p 160.40p 4710073
17/01/2018 162.75p 164.45p 162.10p 162.95p 4488817
16/01/2018 165.90p 165.95p 162.25p 164.25p 5927944
15/01/2018 165.50p 168.15p 164.40p 165.85p 5183047
12/01/2018 162.45p 164.65p 161.55p 163.90p 6363130
11/01/2018 160.50p 163.05p 159.80p 161.65p 7167658
10/01/2018 157.00p 164.20p 156.35p 162.95p 13209695

*Close Price adjusted for both dividends and splits