Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
09/01/2018 156.90p 157.85p 152.95p 154.15p 5982784
08/01/2018 158.00p 158.80p 154.90p 156.30p 4293861
05/01/2018 157.40p 157.75p 154.85p 156.55p 7046430
04/01/2018 157.80p 159.64p 156.55p 157.65p 5598618
03/01/2018 159.10p 160.75p 156.75p 157.55p 5631589
02/01/2018 157.30p 160.35p 155.08p 159.10p 5733403
29/12/2017 155.20p 158.30p 155.20p 158.30p 1826121
28/12/2017 156.60p 158.01p 154.60p 155.60p 4352324
27/12/2017 153.00p 157.00p 152.80p 156.60p 5148234
22/12/2017 152.60p 154.14p 150.60p 152.20p 2254898
21/12/2017 149.70p 152.80p 148.12p 152.70p 3059063
20/12/2017 148.50p 151.00p 146.90p 149.60p 5893970
19/12/2017 150.50p 151.00p 147.70p 148.60p 4599969
18/12/2017 145.30p 150.40p 145.00p 150.00p 5569333
15/12/2017 143.00p 145.20p 142.00p 144.70p 11832670
14/12/2017 142.10p 145.20p 141.76p 143.40p 5510620
13/12/2017 140.90p 142.30p 138.30p 141.80p 6572435
12/12/2017 140.30p 142.00p 138.10p 140.20p 5699322
11/12/2017 136.70p 141.90p 136.70p 140.80p 6227753
08/12/2017 133.60p 136.20p 132.03p 136.10p 5723288
07/12/2017 132.70p 134.20p 130.80p 134.00p 6472122
06/12/2017 135.60p 135.70p 132.90p 133.50p 4210922
05/12/2017 136.90p 137.68p 134.60p 134.90p 3368242
04/12/2017 138.20p 139.80p 136.04p 137.10p 4780166
01/12/2017 137.90p 139.30p 136.30p 138.80p 3749208
30/11/2017 140.00p 141.60p 137.50p 137.70p 4794188
29/11/2017 141.50p 143.50p 138.50p 140.00p 5568868
28/11/2017 141.90p 144.90p 141.00p 144.40p 5167252
27/11/2017 143.80p 144.50p 141.60p 142.20p 5415320
24/11/2017 142.50p 144.52p 141.40p 143.50p 3607318
23/11/2017 143.30p 145.44p 140.10p 142.30p 3952950
22/11/2017 140.80p 144.30p 139.80p 143.60p 5307793
21/11/2017 139.40p 140.80p 138.30p 140.80p 4080906
20/11/2017 138.80p 140.56p 140.00p 140.00p 5016801
17/11/2017 136.50p 138.60p 135.30p 138.20p 4061386
16/11/2017 137.10p 137.20p 133.87p 136.60p 5491229
15/11/2017 135.00p 136.81p 131.50p 136.60p 6435139
14/11/2017 135.10p 138.30p 134.00p 135.60p 6419585
13/11/2017 135.20p 135.20p 132.90p 134.50p 3591165
10/11/2017 135.90p 136.00p 133.90p 134.70p 3016833
09/11/2017 134.00p 135.60p 130.62p 135.00p 5613416
08/11/2017 132.80p 135.30p 132.80p 134.00p 3100113
07/11/2017 135.40p 136.90p 132.50p 132.80p 5334664
06/11/2017 132.30p 136.70p 131.80p 136.20p 6946513
03/11/2017 136.80p 138.85p 130.60p 131.80p 8239393
02/11/2017 143.10p 144.38p 136.87p 137.30p 9507541
01/11/2017 140.80p 146.80p 140.35p 142.90p 8030327
31/10/2017 142.80p 144.30p 138.50p 139.30p 6459498
30/10/2017 140.00p 143.85p 139.00p 142.60p 5936978
27/10/2017 141.80p 142.80p 139.60p 140.40p 4070900
26/10/2017 141.30p 142.90p 140.70p 141.30p 3531103
25/10/2017 143.00p 144.30p 140.70p 141.00p 5306653
24/10/2017 144.10p 145.77p 143.10p 143.70p 4589995
23/10/2017 143.80p 144.30p 142.50p 143.10p 2806863
20/10/2017 143.70p 145.10p 143.10p 144.00p 5179561
19/10/2017 141.80p 144.64p 141.18p 144.20p 5571832
18/10/2017 141.70p 144.70p 140.97p 141.20p 5077529
17/10/2017 144.10p 146.16p 141.30p 141.60p 6085537
16/10/2017 150.00p 150.61p 144.20p 144.40p 9905892
13/10/2017 146.80p 149.50p 146.20p 149.50p 7150173
12/10/2017 146.80p 147.60p 146.10p 147.30p 4288634
11/10/2017 146.30p 149.40p 145.60p 145.70p 4087975
10/10/2017 147.10p 149.40p 146.10p 146.70p 4080752
09/10/2017 146.50p 149.80p 146.00p 146.30p 4581949
06/10/2017 144.80p 146.80p 144.00p 145.40p 4871222
05/10/2017 145.50p 146.50p 143.60p 144.70p 3651785
04/10/2017 145.10p 145.70p 142.20p 145.00p 6035213
03/10/2017 142.50p 149.00p 142.50p 144.50p 4194379
02/10/2017 145.00p 145.30p 142.50p 142.90p 5646872
29/09/2017 139.30p 145.80p 139.30p 144.90p 6651943
28/09/2017 140.50p 142.00p 137.50p 138.80p 5449593
27/09/2017 138.00p 142.60p 138.00p 141.10p 7303549
26/09/2017 139.90p 140.40p 137.00p 138.00p 7422785
25/09/2017 138.20p 140.00p 136.60p 139.40p 5432523
22/09/2017 136.30p 138.80p 135.20p 138.50p 3264833
21/09/2017 138.00p 138.00p 134.10p 136.40p 5011776
20/09/2017 138.80p 140.50p 138.10p 138.80p 4386391
19/09/2017 137.80p 139.60p 136.60p 137.90p 5048996
18/09/2017 143.00p 143.70p 137.30p 138.10p 4046006
15/09/2017 141.50p 144.50p 139.10p 141.60p 17370224
14/09/2017 147.50p 147.80p 139.60p 140.00p 8457437
13/09/2017 152.60p 152.60p 148.20p 148.20p 9542882
12/09/2017 154.30p 155.20p 150.40p 152.90p 8546052
11/09/2017 154.80p 156.30p 153.10p 155.00p 5273026
08/09/2017 159.40p 159.40p 156.10p 156.30p 5647751
07/09/2017 155.20p 159.30p 155.20p 158.90p 4234924
06/09/2017 157.20p 157.50p 154.90p 156.30p 4001076
05/09/2017 159.00p 159.00p 156.60p 156.60p 2939446
04/09/2017 156.50p 159.00p 156.00p 158.30p 4556321
01/09/2017 152.30p 155.70p 151.90p 154.60p 7077820
31/08/2017 154.10p 155.50p 150.90p 151.50p 6149398
30/08/2017 155.60p 156.00p 152.90p 154.80p 5192342
29/08/2017 155.30p 158.70p 154.00p 155.50p 7730894
25/08/2017 154.60p 154.60p 152.00p 153.30p 3493087
24/08/2017 154.00p 154.60p 152.80p 153.60p 4259268
23/08/2017 153.60p 156.80p 153.60p 154.00p 3307073
22/08/2017 153.90p 155.00p 151.90p 154.60p 3643397
21/08/2017 152.00p 152.80p 150.80p 152.20p 2506652
18/08/2017 152.60p 154.20p 150.30p 152.00p 5334704
17/08/2017 151.60p 154.00p 150.80p 151.10p 5392099
16/08/2017 149.10p 150.90p 146.30p 150.60p 8810459
15/08/2017 155.50p 155.60p 149.40p 149.50p 6803908
14/08/2017 157.20p 159.70p 156.10p 157.30p 4004573
11/08/2017 155.30p 157.50p 153.30p 156.30p 4893721
10/08/2017 159.50p 159.50p 155.70p 157.50p 3815068
09/08/2017 156.60p 159.30p 156.30p 157.90p 6120405
08/08/2017 158.00p 158.70p 156.10p 156.20p 3876315
07/08/2017 155.80p 159.60p 155.10p 158.60p 7192787
04/08/2017 167.30p 167.30p 154.80p 155.20p 8939247
03/08/2017 168.00p 170.00p 164.70p 166.70p 5624259
02/08/2017 167.50p 168.10p 165.00p 167.00p 3948299
01/08/2017 166.50p 168.60p 165.80p 167.50p 4407796
31/07/2017 166.70p 168.00p 165.50p 166.00p 4244034
28/07/2017 166.80p 167.70p 163.70p 165.60p 4922524
27/07/2017 164.10p 168.00p 164.10p 166.80p 5897645
26/07/2017 161.40p 166.30p 160.10p 163.20p 5507090
25/07/2017 157.90p 162.70p 157.90p 162.00p 4662256
24/07/2017 160.50p 161.20p 157.40p 157.60p 4099360
21/07/2017 162.20p 163.90p 160.40p 161.40p 3535116
20/07/2017 163.30p 164.90p 161.00p 162.70p 4920177
19/07/2017 163.20p 163.20p 160.50p 163.20p 3623680
18/07/2017 163.00p 164.30p 159.50p 162.30p 5971155
17/07/2017 160.60p 164.00p 159.20p 162.70p 4728609
14/07/2017 157.60p 161.30p 155.20p 159.10p 5380492
13/07/2017 159.50p 161.10p 157.00p 157.40p 6890354
12/07/2017 158.80p 161.30p 156.70p 159.60p 5919383
11/07/2017 154.70p 157.10p 154.00p 157.10p 5305365
10/07/2017 153.30p 155.10p 149.30p 155.00p 5960849
07/07/2017 152.50p 156.30p 151.80p 153.00p 5037075
06/07/2017 157.00p 158.50p 152.70p 154.30p 5051474
05/07/2017 156.20p 157.70p 154.00p 156.00p 6085452
04/07/2017 152.30p 156.80p 151.60p 156.10p 4069746
03/07/2017 154.50p 155.90p 153.20p 153.50p 6410995
30/06/2017 153.70p 157.50p 152.20p 154.80p 4793193
29/06/2017 159.60p 160.90p 153.40p 154.00p 5906969
28/06/2017 156.90p 160.00p 154.80p 158.00p 6738852
27/06/2017 161.10p 162.90p 156.80p 157.20p 8479621
26/06/2017 165.30p 166.40p 160.00p 160.00p 6442678
23/06/2017 164.00p 166.60p 162.60p 165.00p 3437678
22/06/2017 161.50p 164.70p 159.80p 163.90p 4991710
21/06/2017 161.90p 162.60p 155.80p 160.90p 7987257
20/06/2017 166.60p 166.70p 162.60p 162.80p 3579817
19/06/2017 167.10p 168.00p 163.90p 166.40p 4261435
16/06/2017 163.80p 167.00p 162.38p 165.60p 66309872
15/06/2017 171.70p 172.31p 162.90p 164.10p 13403065
14/06/2017 171.00p 177.70p 170.10p 172.70p 11327453
13/06/2017 176.40p 177.05p 170.60p 171.20p 14737094
12/06/2017 177.80p 180.90p 174.70p 176.00p 14308726
09/06/2017 173.50p 179.30p 168.80p 176.90p 11457888
08/06/2017 171.80p 172.60p 168.50p 172.30p 7997425
07/06/2017 173.50p 174.50p 171.10p 171.80p 10081879
06/06/2017 169.00p 173.60p 164.00p 172.90p 13027372
05/06/2017 171.30p 172.30p 167.50p 168.00p 5983919
02/06/2017 168.30p 172.40p 165.50p 172.10p 9238097
01/06/2017 166.90p 169.50p 165.90p 168.50p 8599196
31/05/2017 167.00p 168.70p 165.20p 166.50p 7365473
30/05/2017 167.10p 169.16p 166.20p 168.40p 5637840
26/05/2017 165.40p 169.20p 164.70p 167.40p 7291492
25/05/2017 166.70p 167.25p 164.14p 164.70p 6679789
24/05/2017 167.30p 168.40p 165.50p 165.70p 8571675
23/05/2017 169.00p 171.30p 167.90p 168.80p 6444544
22/05/2017 167.80p 170.50p 167.80p 169.80p 5766986
19/05/2017 164.40p 169.35p 163.85p 168.30p 11896130
18/05/2017 165.00p 165.30p 162.50p 164.80p 14185857
17/05/2017 161.40p 165.63p 161.40p 164.90p 11224568
16/05/2017 158.30p 161.00p 156.60p 160.60p 11353539
15/05/2017 159.80p 160.60p 157.87p 158.30p 9039170
12/05/2017 159.00p 160.10p 156.40p 159.20p 11396661
11/05/2017 153.60p 158.00p 153.60p 157.40p 10783675
10/05/2017 153.00p 155.60p 151.60p 154.90p 9534968
09/05/2017 154.00p 155.00p 152.18p 153.00p 11384328
08/05/2017 156.60p 157.50p 150.60p 153.30p 15918330
05/05/2017 154.30p 158.30p 152.30p 157.40p 13237351
04/05/2017 162.00p 163.55p 152.90p 154.30p 15722138
03/05/2017 166.50p 169.10p 163.10p 163.20p 14405599
02/05/2017 175.30p 177.10p 171.79p 173.50p 7603785
28/04/2017 176.50p 178.60p 176.40p 176.90p 7246149
27/04/2017 180.00p 180.50p 176.40p 177.20p 6456429
26/04/2017 178.00p 180.40p 175.90p 179.80p 9713986
25/04/2017 179.40p 181.65p 178.90p 179.40p 9276480
24/04/2017 179.60p 183.20p 176.20p 181.50p 7782208
21/04/2017 180.80p 182.80p 177.50p 178.30p 7799461
20/04/2017 182.60p 184.00p 178.06p 180.70p 7400339
19/04/2017 184.20p 186.28p 182.20p 183.10p 8809186
18/04/2017 188.40p 190.40p 183.95p 184.30p 14113105
13/04/2017 186.70p 193.90p 186.00p 190.50p 15653634
12/04/2017 182.80p 186.28p 180.90p 181.30p 8565353
11/04/2017 179.00p 184.30p 176.70p 182.90p 9714344
10/04/2017 181.70p 181.74p 174.02p 179.60p 11528896
07/04/2017 180.00p 185.10p 179.10p 184.80p 9309862
06/04/2017 178.00p 180.00p 177.20p 179.20p 6772454

*Close Price adjusted for both dividends and splits