Centamin (DI) (CEY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/12/2016 140.10p 141.96p 137.90p 138.50p 3862353
29/12/2016 134.70p 141.70p 133.41p 140.70p 10631812
28/12/2016 129.00p 135.70p 129.00p 134.40p 9215240
23/12/2016 131.00p 131.70p 127.80p 128.30p 4430959
22/12/2016 122.40p 131.00p 122.40p 130.40p 13054367
21/12/2016 122.10p 126.30p 120.90p 123.70p 10370970
20/12/2016 117.80p 121.70p 117.70p 120.60p 7601395
19/12/2016 116.40p 120.90p 116.40p 119.80p 12437458
16/12/2016 116.20p 119.80p 114.94p 116.40p 23337624
15/12/2016 127.10p 127.30p 114.60p 114.90p 19196000
14/12/2016 127.00p 131.10p 125.50p 130.50p 8572570
13/12/2016 129.50p 129.68p 124.80p 127.30p 10820044
12/12/2016 131.40p 132.30p 127.50p 130.50p 8335922
09/12/2016 133.60p 134.70p 131.30p 131.60p 5936761
08/12/2016 134.20p 135.50p 132.30p 133.40p 10012041
07/12/2016 130.90p 133.40p 128.90p 133.40p 9849370
06/12/2016 126.70p 129.60p 125.70p 129.50p 10068474
05/12/2016 130.40p 130.50p 124.91p 126.00p 5923782
02/12/2016 128.10p 130.70p 127.10p 129.60p 8789898
01/12/2016 130.00p 132.80p 125.75p 128.60p 8948301
30/11/2016 130.10p 133.70p 128.47p 129.90p 10643407
29/11/2016 130.70p 131.50p 128.10p 130.00p 5956095
28/11/2016 130.40p 132.20p 129.30p 131.60p 8914452
25/11/2016 130.40p 132.20p 128.10p 128.90p 6770605
24/11/2016 130.90p 136.10p 127.20p 130.90p 11124676
23/11/2016 131.80p 137.20p 129.53p 131.10p 11307107
22/11/2016 133.30p 136.80p 131.60p 132.50p 7215504
21/11/2016 132.90p 136.70p 132.81p 136.50p 8971620
18/11/2016 138.60p 138.60p 129.20p 132.20p 9564419
17/11/2016 136.80p 140.30p 135.35p 139.90p 7318148
16/11/2016 137.30p 140.49p 136.20p 136.80p 8962661
15/11/2016 137.80p 142.32p 135.90p 136.30p 11995198
14/11/2016 140.40p 142.00p 133.10p 135.80p 11642644
11/11/2016 153.10p 153.10p 140.46p 141.10p 15624752
10/11/2016 163.80p 163.80p 151.43p 152.00p 15095593
09/11/2016 157.70p 170.00p 154.62p 164.30p 19436462
08/11/2016 153.90p 155.90p 153.30p 154.50p 7774885
07/11/2016 158.00p 159.10p 153.30p 154.00p 6719425
04/11/2016 164.10p 165.34p 156.40p 156.90p 12364728
03/11/2016 164.00p 170.30p 162.92p 165.30p 17210272
02/11/2016 160.00p 162.70p 159.00p 160.70p 11091046
01/11/2016 158.80p 161.20p 157.40p 160.20p 10135616
31/10/2016 155.20p 160.88p 154.00p 157.80p 8361480
28/10/2016 157.40p 158.00p 155.50p 156.10p 7409842
27/10/2016 153.70p 159.38p 153.70p 157.60p 7455494
26/10/2016 157.00p 157.90p 155.00p 157.10p 6363376
25/10/2016 154.40p 156.80p 154.00p 156.60p 6020539
24/10/2016 155.10p 157.00p 152.00p 154.50p 7306757
21/10/2016 148.10p 156.05p 147.60p 155.80p 9531375
20/10/2016 150.70p 150.90p 147.50p 149.00p 4732322
19/10/2016 149.20p 150.00p 145.20p 149.60p 5963894
18/10/2016 144.50p 149.00p 144.50p 147.00p 6640267
17/10/2016 143.50p 145.54p 142.10p 144.20p 4909826
14/10/2016 150.20p 151.30p 143.40p 144.40p 6650587
13/10/2016 146.10p 150.95p 145.60p 149.30p 7186985
12/10/2016 148.60p 150.37p 146.10p 147.20p 4644122
11/10/2016 156.30p 156.44p 147.38p 148.20p 10064155
10/10/2016 153.60p 156.84p 152.74p 155.40p 8030431
07/10/2016 145.00p 154.40p 145.00p 152.30p 8625031
06/10/2016 148.00p 150.10p 144.70p 145.30p 8296296
05/10/2016 144.30p 149.50p 143.40p 147.80p 10281841
04/10/2016 153.20p 154.20p 144.60p 145.20p 9253728
03/10/2016 148.80p 153.30p 148.80p 152.20p 7905817
30/09/2016 148.70p 152.60p 147.38p 148.40p 7646893
29/09/2016 149.00p 151.70p 147.70p 149.40p 8087472
28/09/2016 147.20p 150.10p 146.30p 148.00p 5622870
27/09/2016 150.20p 152.00p 147.30p 147.90p 9410130
26/09/2016 149.00p 150.10p 148.00p 149.10p 8452842
23/09/2016 148.10p 149.40p 143.30p 148.30p 6967747
22/09/2016 147.40p 149.70p 146.90p 148.30p 9047441
21/09/2016 143.60p 145.21p 142.50p 144.60p 6294760
20/09/2016 143.90p 145.60p 141.80p 143.10p 6642321
19/09/2016 136.80p 144.81p 136.53p 142.90p 10141203
16/09/2016 142.60p 143.10p 132.10p 134.70p 134537456
15/09/2016 141.80p 145.00p 139.00p 141.80p 12172133
14/09/2016 142.90p 148.27p 141.50p 141.80p 10857925
13/09/2016 145.50p 148.20p 141.60p 141.80p 10180300
12/09/2016 148.60p 148.60p 142.40p 145.30p 10471458
09/09/2016 155.50p 156.58p 149.10p 151.20p 7545218
08/09/2016 156.70p 159.40p 155.10p 156.90p 5449230
07/09/2016 158.70p 163.22p 156.10p 156.60p 7125712
06/09/2016 155.00p 157.20p 153.10p 156.80p 4780247
05/09/2016 154.60p 158.90p 154.60p 155.20p 5194352
02/09/2016 149.60p 157.40p 148.80p 154.20p 8181738
01/09/2016 147.00p 149.60p 143.13p 148.00p 7646507
31/08/2016 152.00p 154.10p 147.26p 148.50p 9688496
30/08/2016 166.20p 166.20p 152.30p 154.30p 9133474
26/08/2016 164.20p 170.40p 163.10p 168.50p 5078056
25/08/2016 160.60p 165.00p 157.50p 164.10p 9845526
24/08/2016 169.20p 169.20p 161.12p 161.80p 6213881
23/08/2016 171.00p 173.20p 168.50p 169.20p 5250535
22/08/2016 177.70p 177.70p 169.15p 170.50p 12649258
19/08/2016 181.40p 182.45p 176.50p 177.20p 3678346
18/08/2016 178.70p 183.10p 177.75p 180.00p 6110970
17/08/2016 175.30p 178.90p 175.30p 177.40p 5072925
16/08/2016 177.00p 180.08p 175.30p 177.00p 6019891
15/08/2016 176.00p 178.71p 175.00p 177.30p 4837848
12/08/2016 176.00p 178.60p 173.51p 174.90p 4889658
11/08/2016 173.80p 179.50p 171.60p 177.80p 5886601
10/08/2016 175.00p 183.90p 172.45p 173.80p 7423019
09/08/2016 167.10p 172.00p 165.10p 171.60p 5505344
08/08/2016 163.10p 169.30p 162.10p 167.10p 4441378
05/08/2016 169.10p 171.60p 163.00p 164.60p 7097536
04/08/2016 168.20p 170.60p 163.20p 169.90p 9362263
03/08/2016 169.70p 170.00p 165.56p 168.90p 4760923
02/08/2016 162.80p 169.40p 162.80p 168.40p 5749232
01/08/2016 166.70p 170.00p 162.64p 163.10p 6187764
29/07/2016 162.30p 165.90p 159.27p 165.90p 7765071
28/07/2016 154.40p 166.10p 154.40p 161.00p 12322962
27/07/2016 156.00p 156.22p 150.40p 153.50p 5368920
26/07/2016 149.80p 157.00p 148.50p 156.50p 6226428
25/07/2016 158.40p 159.39p 149.40p 151.30p 5611967
22/07/2016 157.70p 162.72p 155.90p 158.80p 4610713
21/07/2016 156.40p 158.20p 150.69p 157.80p 6219103
20/07/2016 159.40p 161.80p 156.20p 158.00p 5356621
19/07/2016 156.60p 160.90p 155.80p 159.10p 4130058
18/07/2016 158.50p 160.20p 151.80p 158.20p 4828633
15/07/2016 160.90p 161.82p 155.30p 158.50p 5089917
14/07/2016 163.00p 169.60p 157.70p 159.60p 9761932
13/07/2016 159.20p 164.80p 156.20p 161.60p 7365816
12/07/2016 166.70p 166.80p 156.70p 159.10p 8194897
11/07/2016 164.00p 169.13p 162.10p 168.60p 9483302
08/07/2016 156.50p 162.50p 151.87p 160.00p 7603580
07/07/2016 164.80p 166.15p 157.39p 157.80p 10527757
06/07/2016 149.60p 166.00p 149.60p 165.80p 10855525
05/07/2016 145.20p 149.30p 144.40p 147.00p 7485384
04/07/2016 142.20p 146.70p 141.90p 146.30p 7334980
01/07/2016 133.00p 142.50p 132.30p 141.70p 8625609
30/06/2016 128.20p 132.50p 124.91p 131.90p 7424200
29/06/2016 125.40p 128.90p 122.32p 128.80p 8466189
28/06/2016 130.30p 130.30p 120.26p 123.70p 10688489
27/06/2016 121.30p 134.22p 121.30p 130.10p 12122783
24/06/2016 114.00p 124.70p 113.00p 120.30p 16135565
23/06/2016 105.70p 109.80p 105.29p 108.90p 6056033
22/06/2016 106.20p 107.08p 104.10p 104.80p 5613856
21/06/2016 110.90p 110.90p 105.81p 106.30p 5943057
20/06/2016 112.80p 113.70p 108.20p 110.30p 6673769
17/06/2016 114.20p 114.20p 110.50p 111.20p 20756168
16/06/2016 114.40p 119.51p 113.30p 115.60p 11236280
15/06/2016 111.20p 112.60p 108.50p 110.20p 6101845
14/06/2016 112.90p 113.29p 109.16p 109.40p 4802949
13/06/2016 109.90p 114.60p 109.55p 113.30p 13531086
10/06/2016 114.40p 115.40p 109.50p 110.00p 8575349
09/06/2016 114.10p 117.10p 111.20p 114.80p 6924445
08/06/2016 110.90p 114.60p 109.10p 113.80p 8233958
07/06/2016 107.90p 111.30p 106.54p 110.30p 8423980
06/06/2016 107.00p 111.10p 106.00p 107.80p 8490794
03/06/2016 101.40p 106.50p 99.74p 106.40p 8247815
02/06/2016 97.85p 101.50p 96.10p 99.60p 4739720
01/06/2016 96.20p 102.04p 95.93p 98.85p 8319263
31/05/2016 94.00p 97.44p 93.00p 96.35p 6950529
27/05/2016 99.60p 102.30p 94.15p 95.55p 11731140
26/05/2016 101.90p 104.40p 99.15p 100.00p 9497045
25/05/2016 105.50p 105.50p 99.80p 101.20p 7205522
24/05/2016 112.80p 112.80p 105.40p 106.00p 4193454
23/05/2016 111.30p 113.70p 111.13p 111.90p 3632155
20/05/2016 112.20p 115.60p 111.40p 112.10p 7529480
19/05/2016 112.90p 112.90p 104.82p 107.90p 6160479
18/05/2016 117.00p 118.00p 113.48p 114.10p 4166394
17/05/2016 115.00p 118.90p 114.95p 118.30p 4941042
16/05/2016 115.90p 117.35p 114.79p 114.90p 3057085
13/05/2016 115.40p 118.26p 113.79p 115.70p 3556238
12/05/2016 114.60p 119.60p 114.13p 115.90p 7215879
11/05/2016 106.70p 115.00p 106.20p 113.50p 9290298
10/05/2016 109.50p 110.20p 103.00p 105.90p 7254222
09/05/2016 119.60p 119.80p 108.98p 109.60p 7365308
06/05/2016 110.70p 122.80p 110.50p 121.50p 6926921
05/05/2016 113.50p 115.10p 109.30p 111.20p 6027177
04/05/2016 117.80p 118.50p 113.40p 113.50p 7652022
03/05/2016 121.90p 130.66p 119.80p 120.10p 12775707
29/04/2016 112.60p 122.11p 112.40p 120.90p 7327395
28/04/2016 107.20p 112.80p 107.19p 112.50p 4692147
27/04/2016 101.80p 108.80p 101.80p 108.60p 5130117
26/04/2016 105.60p 105.60p 100.60p 101.10p 4670643
25/04/2016 107.00p 107.83p 104.85p 105.70p 6227715
22/04/2016 107.20p 108.00p 105.99p 107.80p 4968103
21/04/2016 107.00p 108.70p 106.50p 107.80p 6820956
20/04/2016 107.30p 110.30p 104.10p 107.00p 5743792
19/04/2016 104.00p 107.20p 103.00p 107.20p 4897870
18/04/2016 99.75p 105.00p 99.75p 103.10p 4913477
15/04/2016 100.60p 101.60p 98.86p 101.60p 3069215
14/04/2016 101.90p 102.40p 99.92p 100.90p 4137641
13/04/2016 102.60p 104.10p 102.10p 102.90p 3951627
12/04/2016 101.00p 103.90p 100.60p 103.20p 3568994
11/04/2016 100.70p 102.57p 98.75p 100.80p 3965267
08/04/2016 96.70p 100.26p 93.98p 100.10p 6431765
07/04/2016 92.90p 99.30p 92.80p 99.30p 10261994
06/04/2016 90.55p 91.20p 89.70p 90.55p 3753286
05/04/2016 90.70p 91.35p 89.37p 91.00p 4119716
04/04/2016 89.95p 90.70p 88.45p 89.30p 4060487
01/04/2016 88.30p 90.00p 87.60p 89.85p 6437311
31/03/2016 87.40p 89.05p 86.16p 88.40p 5309021
30/03/2016 85.80p 89.40p 85.76p 87.70p 7556558
29/03/2016 87.30p 87.45p 83.65p 84.05p 4853165
24/03/2016 84.95p 86.90p 84.00p 86.00p 5570301
23/03/2016 89.15p 90.65p 85.90p 85.90p 5482842
22/03/2016 90.25p 92.20p 89.65p 89.95p 5408944
21/03/2016 92.55p 92.75p 89.25p 89.25p 4169151
18/03/2016 95.15p 96.60p 88.95p 92.55p 21370492
17/03/2016 95.10p 99.75p 95.10p 97.45p 8464523

*Close Price adjusted for both dividends and splits