Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
05/04/2017 178.40p 179.90p 177.90p 178.40p 8576082
04/04/2017 175.40p 178.80p 175.32p 178.50p 8564022
03/04/2017 172.80p 174.80p 171.09p 174.10p 8514887
31/03/2017 172.30p 174.00p 170.87p 172.70p 6065624
30/03/2017 171.80p 174.30p 171.80p 173.60p 5650581
29/03/2017 175.70p 175.70p 170.10p 172.80p 9564832
28/03/2017 174.90p 176.10p 172.49p 175.70p 5617891
27/03/2017 173.70p 177.47p 172.90p 173.60p 7278374
24/03/2017 174.90p 176.70p 173.70p 174.60p 4864919
23/03/2017 177.40p 178.30p 173.30p 174.10p 10485144
22/03/2017 174.80p 179.40p 174.70p 176.90p 7667076
21/03/2017 176.80p 179.45p 175.66p 176.40p 9320636
20/03/2017 173.30p 177.10p 172.58p 176.70p 8241078
17/03/2017 171.90p 174.80p 168.80p 174.00p 32588992
16/03/2017 178.50p 182.00p 173.40p 174.00p 20385800
15/03/2017 173.50p 174.70p 171.69p 172.30p 9943990
14/03/2017 170.80p 173.40p 170.10p 172.50p 9798563
13/03/2017 164.00p 171.90p 163.21p 170.90p 12960525
10/03/2017 157.60p 163.50p 155.60p 162.40p 10770696
09/03/2017 157.20p 159.04p 155.70p 156.30p 7650930
08/03/2017 158.20p 160.13p 157.80p 158.30p 7409813
07/03/2017 158.70p 159.50p 156.80p 158.40p 7043317
06/03/2017 160.40p 162.60p 157.20p 157.40p 8033430
03/03/2017 160.50p 161.50p 155.30p 159.90p 13996524
02/03/2017 165.30p 168.00p 161.20p 161.70p 13524482
01/03/2017 173.70p 175.60p 171.48p 173.30p 12630686
28/02/2017 172.60p 175.31p 169.93p 174.80p 9301667
27/02/2017 178.00p 178.00p 170.40p 174.60p 13921681
24/02/2017 177.00p 180.60p 174.30p 176.60p 10299057
23/02/2017 177.90p 180.40p 175.23p 177.00p 11950825
22/02/2017 176.10p 178.10p 175.10p 177.90p 9007705
21/02/2017 179.50p 181.10p 172.50p 176.10p 9910042
20/02/2017 178.00p 180.57p 177.30p 180.10p 9503847
17/02/2017 179.40p 180.30p 178.30p 179.00p 8300552
16/02/2017 179.50p 180.00p 177.88p 178.80p 9180622
15/02/2017 175.60p 179.60p 175.27p 178.10p 12557486
14/02/2017 172.80p 179.40p 172.80p 176.50p 11322507
13/02/2017 177.90p 179.40p 173.40p 174.20p 14169057
10/02/2017 173.10p 177.80p 170.18p 177.20p 11895306
09/02/2017 174.10p 174.40p 170.30p 173.90p 11667091
08/02/2017 176.70p 176.70p 168.56p 174.20p 16021892
07/02/2017 171.90p 178.00p 171.30p 177.10p 8969306
06/02/2017 169.00p 172.80p 168.87p 171.10p 11389800
03/02/2017 168.00p 169.30p 164.60p 168.40p 9844010
02/02/2017 160.70p 168.10p 160.50p 167.40p 13002645
01/02/2017 160.40p 164.28p 158.70p 160.30p 12282889
31/01/2017 151.80p 157.90p 151.30p 156.80p 11153909
30/01/2017 149.30p 153.30p 147.39p 151.80p 6451381
27/01/2017 143.00p 151.40p 141.50p 151.10p 9283253
26/01/2017 147.00p 149.73p 142.48p 143.40p 13127924
25/01/2017 154.80p 155.38p 146.90p 147.30p 10800589
24/01/2017 151.30p 156.10p 150.10p 154.80p 7639849
23/01/2017 150.40p 152.10p 149.30p 151.00p 7615325
20/01/2017 151.00p 151.06p 148.30p 149.50p 7762628
19/01/2017 151.00p 151.50p 148.10p 148.50p 7225547
18/01/2017 149.60p 152.10p 146.30p 152.00p 9251731
17/01/2017 153.00p 154.91p 148.80p 149.80p 7903296
16/01/2017 152.30p 156.60p 151.50p 151.90p 8240350
13/01/2017 149.30p 152.30p 146.02p 150.80p 8734255
12/01/2017 148.20p 153.10p 147.60p 151.20p 11104363
11/01/2017 142.60p 148.20p 142.32p 145.60p 11509797
10/01/2017 142.80p 144.40p 139.50p 143.50p 9387505
09/01/2017 141.00p 144.20p 138.40p 140.70p 8191777
06/01/2017 141.60p 141.97p 137.20p 138.20p 7832548
05/01/2017 137.30p 142.30p 136.88p 141.90p 11114148
04/01/2017 137.00p 140.07p 135.80p 135.80p 10478520
03/01/2017 138.50p 140.40p 135.90p 137.50p 12180999

*Close Price adjusted for both dividends and splits