LSE - Delayed Quote GBp

Centamin plc (CEY.L)

125.00 +0.90 (+0.73%)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 124.90 126.90 124.32 125.00 125.00 4,950,266
Apr 25, 2024 123.00 125.70 121.70 124.10 124.10 6,871,962
Apr 24, 2024 125.10 126.00 123.54 125.80 125.80 4,854,619
Apr 23, 2024 123.50 125.50 122.90 124.30 124.30 6,506,447
Apr 22, 2024 124.40 127.40 124.30 126.00 126.00 5,219,863
Apr 19, 2024 128.00 128.40 126.50 127.50 127.50 4,948,722
Apr 18, 2024 129.50 129.50 120.10 128.10 128.10 11,094,244
Apr 17, 2024 128.90 131.00 127.40 129.70 129.70 6,609,983
Apr 16, 2024 126.90 130.30 126.21 128.20 128.20 8,235,448
Apr 15, 2024 128.80 130.22 126.10 126.30 126.30 6,365,097
Apr 12, 2024 130.50 132.80 129.50 130.30 130.30 10,685,977
Apr 11, 2024 125.30 128.30 124.40 127.90 127.90 15,829,501
Apr 10, 2024 125.20 126.67 122.71 125.00 125.00 8,954,251
Apr 9, 2024 123.00 124.90 121.60 124.50 124.50 13,276,891
Apr 8, 2024 119.50 121.50 118.40 121.10 121.10 9,036,969
Apr 5, 2024 117.20 119.60 115.80 119.60 119.60 9,444,616
Apr 4, 2024 118.60 120.20 116.50 117.90 117.90 5,775,238
Apr 3, 2024 116.00 117.70 114.00 117.20 117.20 5,035,586
Apr 2, 2024 114.50 116.44 113.60 114.90 114.90 8,044,201
Mar 28, 2024 111.00 113.00 110.60 112.90 112.90 5,275,368
Mar 27, 2024 108.50 111.60 107.67 110.90 110.90 5,250,747
Mar 26, 2024 108.30 110.30 108.00 108.10 108.10 6,146,049
Mar 25, 2024 106.30 108.70 104.70 108.60 108.60 4,385,222
Mar 22, 2024 108.10 109.80 104.10 106.40 106.40 7,747,173
Mar 21, 2024 107.70 112.40 106.80 110.00 110.00 22,280,862
Mar 20, 2024 105.40 107.10 105.20 106.00 106.00 10,815,153
Mar 19, 2024 108.80 108.80 104.70 105.60 105.60 4,398,730
Mar 18, 2024 106.40 108.90 106.20 107.10 107.10 4,413,350
Mar 15, 2024 103.10 106.90 102.60 106.50 106.50 14,482,628
Mar 14, 2024 106.00 107.03 103.80 103.80 103.80 4,297,517
Mar 13, 2024 105.80 107.10 103.30 106.00 106.00 5,986,970
Mar 12, 2024 104.70 106.54 104.10 106.30 106.30 5,845,424
Mar 11, 2024 103.00 105.22 102.30 104.80 104.80 4,580,721
Mar 8, 2024 102.50 105.90 101.90 103.80 103.80 5,581,235
Mar 7, 2024 104.90 104.90 101.40 103.10 103.10 6,968,428
Mar 6, 2024 101.00 104.00 100.80 103.50 103.50 7,738,918
Mar 5, 2024 96.50 101.03 96.28 100.80 100.80 9,716,191
Mar 4, 2024 94.00 96.15 92.55 95.80 95.80 8,244,619
Mar 1, 2024 90.30 93.40 90.15 93.40 93.40 4,856,258
Feb 29, 2024 93.10 93.55 89.90 90.30 90.30 4,683,759
Feb 28, 2024 92.40 92.40 90.55 90.65 90.65 3,057,233
Feb 27, 2024 93.10 93.20 91.25 92.40 92.40 3,218,754
Feb 26, 2024 89.55 92.90 89.55 91.30 91.30 1,970,107
Feb 23, 2024 91.30 92.30 89.80 92.30 92.30 2,956,948
Feb 22, 2024 90.00 92.45 90.00 90.85 90.85 3,344,197
Feb 21, 2024 91.10 92.30 90.40 91.40 91.40 2,072,100
Feb 20, 2024 90.50 92.95 90.50 91.80 91.80 2,407,937
Feb 19, 2024 92.60 93.35 90.85 91.30 91.30 1,465,034
Feb 16, 2024 93.50 93.50 91.65 92.55 92.55 3,315,771
Feb 15, 2024 91.00 91.90 89.15 91.45 91.45 3,154,754
Feb 14, 2024 91.50 91.65 89.34 89.60 89.60 2,396,271
Feb 13, 2024 93.00 93.25 89.65 90.85 90.85 2,542,206
Feb 12, 2024 91.00 92.85 91.00 92.55 92.55 1,756,248
Feb 9, 2024 91.75 92.55 90.68 91.55 91.55 1,655,414
Feb 8, 2024 92.30 94.00 91.75 91.75 91.75 3,123,054
Feb 7, 2024 92.00 94.75 92.00 92.05 92.05 1,327,101
Feb 6, 2024 93.25 94.42 92.40 93.70 93.70 2,426,195
Feb 5, 2024 94.30 95.05 93.05 93.55 93.55 2,817,230
Feb 2, 2024 97.10 98.25 94.20 94.60 94.60 5,451,540
Feb 1, 2024 94.80 96.40 94.05 96.10 96.10 5,047,105
Jan 31, 2024 96.70 97.75 95.91 96.80 96.80 2,985,727
Jan 30, 2024 98.60 98.60 96.90 97.55 97.55 1,945,606
Jan 29, 2024 95.60 97.85 95.60 97.35 97.35 2,696,740
Jan 26, 2024 98.40 98.70 97.05 97.05 97.05 2,178,526
Jan 25, 2024 98.75 100.30 96.55 97.75 97.75 3,212,297
Jan 24, 2024 95.35 100.20 94.30 97.85 97.85 6,287,135
Jan 23, 2024 92.40 93.35 92.30 93.05 93.05 2,521,195
Jan 22, 2024 93.65 94.05 92.00 92.35 92.35 2,869,353
Jan 19, 2024 93.90 95.96 93.00 93.35 93.35 2,802,187
Jan 18, 2024 92.10 94.95 92.10 93.75 93.75 4,995,885
Jan 17, 2024 91.00 92.90 90.40 91.50 91.50 4,208,335
Jan 16, 2024 95.15 96.15 92.60 92.60 92.60 4,312,279
Jan 15, 2024 95.65 96.00 94.75 95.05 95.05 1,993,793
Jan 12, 2024 94.50 95.50 93.40 95.50 95.50 2,719,588
Jan 11, 2024 93.00 95.25 93.00 93.35 93.35 5,409,684
Jan 10, 2024 96.00 96.00 93.20 93.80 93.80 2,280,577
Jan 9, 2024 96.75 96.75 93.55 93.70 93.70 2,460,418
Jan 8, 2024 93.05 95.40 93.05 94.35 94.35 1,674,824
Jan 5, 2024 98.35 98.35 93.28 95.25 95.25 3,388,262
Jan 4, 2024 97.85 97.90 95.60 95.95 95.95 6,054,951
Jan 3, 2024 100.00 100.00 96.50 96.65 96.65 3,189,587
Jan 2, 2024 101.50 102.40 99.40 100.00 100.00 3,533,844
Dec 29, 2023 100.80 101.20 99.60 99.70 99.70 1,522,003
Dec 28, 2023 101.50 102.22 100.30 100.70 100.70 2,390,474
Dec 27, 2023 100.50 103.20 100.50 101.60 101.60 2,158,927
Dec 22, 2023 101.20 102.30 100.80 101.80 101.80 1,337,965
Dec 21, 2023 101.50 103.00 99.30 101.10 101.10 1,909,732
Dec 20, 2023 101.00 102.51 98.50 101.80 101.80 4,658,144
Dec 19, 2023 100.30 101.40 98.20 100.40 100.40 3,820,106
Dec 18, 2023 99.50 100.50 98.65 99.40 99.40 5,822,368
Dec 15, 2023 98.85 100.60 96.95 98.90 98.90 13,566,319
Dec 14, 2023 96.05 101.30 92.75 98.65 98.65 12,786,267
Dec 13, 2023 93.50 95.05 91.70 93.35 93.35 3,617,449
Dec 12, 2023 95.60 96.70 93.45 93.90 93.90 4,776,358
Dec 11, 2023 94.00 95.45 93.55 94.55 94.55 6,004,621
Dec 8, 2023 98.50 98.66 95.50 95.50 95.50 3,686,740
Dec 7, 2023 97.45 99.15 96.80 98.45 98.45 3,321,360
Dec 6, 2023 97.90 99.90 97.50 99.05 99.05 2,821,600
Dec 5, 2023 101.30 102.40 96.05 97.70 97.70 4,606,394
Dec 4, 2023 100.60 103.65 100.50 101.30 101.30 7,864,587
Dec 1, 2023 96.55 100.50 94.80 100.50 100.50 4,745,845
Nov 30, 2023 97.00 98.00 96.15 96.70 96.70 9,059,936
Nov 29, 2023 96.50 97.40 94.75 96.80 96.80 6,819,719
Nov 28, 2023 93.90 95.77 92.20 95.55 95.55 4,498,339
Nov 27, 2023 90.75 92.75 90.30 92.25 92.25 3,906,724
Nov 24, 2023 90.75 90.75 89.05 90.15 90.15 3,469,491
Nov 23, 2023 89.30 89.95 87.20 89.60 89.60 1,410,155
Nov 22, 2023 88.90 90.20 87.40 88.90 88.90 2,327,250
Nov 21, 2023 90.75 90.75 88.10 89.15 89.15 5,153,828
Nov 20, 2023 89.80 90.45 88.25 89.90 89.90 4,677,041
Nov 17, 2023 90.35 91.95 89.15 89.45 89.45 4,625,273
Nov 16, 2023 88.35 89.75 85.50 89.45 89.45 4,613,270
Nov 15, 2023 88.60 90.50 87.80 88.55 88.55 4,550,312
Nov 14, 2023 86.70 88.75 83.95 88.50 88.50 4,251,153
Nov 13, 2023 85.05 85.45 83.40 85.05 85.05 1,803,018
Nov 10, 2023 86.70 86.70 84.30 85.10 85.10 3,442,684
Nov 9, 2023 86.70 86.70 84.07 86.35 86.35 2,785,968
Nov 8, 2023 83.90 86.85 83.90 85.25 85.25 2,675,790
Nov 7, 2023 84.95 86.80 84.30 85.50 85.50 4,496,688
Nov 6, 2023 87.95 87.95 85.66 86.65 86.65 3,197,700
Nov 3, 2023 85.15 86.55 83.75 86.50 86.50 3,680,649
Nov 2, 2023 81.00 85.55 81.00 84.85 84.85 4,635,673
Nov 1, 2023 81.85 83.65 80.80 83.15 83.15 3,355,230
Oct 31, 2023 83.20 84.10 82.25 82.45 82.45 4,676,018
Oct 30, 2023 80.10 82.90 80.10 82.75 82.75 4,483,060
Oct 27, 2023 80.55 83.75 77.30 79.90 79.90 5,278,523
Oct 26, 2023 78.75 80.00 77.25 78.15 78.15 4,224,663
Oct 25, 2023 79.00 80.15 77.70 79.60 79.60 2,974,511
Oct 24, 2023 81.00 81.00 78.25 79.20 79.20 4,566,976
Oct 23, 2023 81.75 82.20 78.70 79.50 79.50 4,111,106
Oct 20, 2023 82.00 84.40 82.00 83.00 83.00 5,046,732
Oct 19, 2023 84.45 84.45 81.05 83.05 83.05 5,479,682
Oct 18, 2023 86.55 90.85 84.50 85.30 85.30 3,440,891
Oct 17, 2023 86.20 86.85 83.65 86.10 86.10 4,834,169
Oct 16, 2023 87.75 89.90 84.60 85.20 85.20 3,972,172
Oct 13, 2023 84.60 88.05 82.60 88.05 88.05 7,671,061
Oct 12, 2023 82.35 85.75 82.30 82.80 82.80 4,644,981
Oct 11, 2023 82.90 83.70 82.05 82.35 82.35 2,643,117
Oct 10, 2023 82.95 83.40 79.95 83.15 83.15 2,293,242
Oct 9, 2023 78.75 81.90 78.75 81.50 81.50 2,998,698
Oct 6, 2023 81.15 81.15 77.70 79.70 79.70 3,954,992
Oct 5, 2023 80.60 80.60 79.15 79.45 79.45 2,268,365
Oct 4, 2023 80.00 81.00 78.90 79.70 79.70 3,292,013
Oct 3, 2023 80.55 82.05 80.55 81.35 81.35 3,704,426
Oct 2, 2023 83.55 85.55 81.55 81.55 81.55 4,572,766
Sep 29, 2023 85.00 85.15 83.53 83.55 83.55 5,387,327
Sep 28, 2023 82.75 83.75 82.10 83.15 83.15 3,465,547
Sep 27, 2023 83.00 85.39 83.00 83.30 83.30 3,344,170
Sep 26, 2023 85.15 86.85 84.30 84.40 84.40 4,747,396
Sep 25, 2023 87.00 87.59 85.93 87.00 87.00 3,012,284
Sep 22, 2023 87.85 88.75 87.40 87.65 87.65 2,410,256
Sep 21, 2023 89.00 89.75 87.90 88.55 88.55 2,759,769
Sep 20, 2023 89.85 90.15 87.55 89.90 89.90 2,173,898
Sep 19, 2023 89.95 90.75 87.65 87.65 87.65 2,295,708
Sep 18, 2023 90.95 90.95 89.50 90.00 90.00 2,244,934
Sep 15, 2023 90.00 90.60 88.25 90.15 90.15 9,219,893
Sep 14, 2023 85.25 88.75 85.25 88.55 88.55 3,994,332
Sep 13, 2023 86.85 87.40 85.35 86.05 86.05 3,079,876
Sep 12, 2023 86.30 87.20 85.15 86.95 86.95 3,407,701
Sep 11, 2023 86.40 87.69 85.85 86.15 86.15 3,090,072
Sep 8, 2023 86.70 87.40 85.05 86.35 86.35 3,317,414
Sep 7, 2023 84.60 86.80 84.60 86.65 86.65 2,802,713
Sep 6, 2023 86.45 86.55 85.00 85.90 85.90 7,677,578
Sep 5, 2023 87.35 87.55 85.50 86.05 86.05 2,246,571
Sep 4, 2023 87.90 88.50 86.45 86.55 86.55 2,136,202
Sep 1, 2023 88.65 89.60 87.00 87.70 87.70 2,527,200
Aug 31, 2023 1.59 Dividend
Aug 31, 2023 88.40 89.15 87.70 87.75 87.75 3,594,750
Aug 30, 2023 89.80 91.45 89.80 90.30 88.71 1,878,106
Aug 29, 2023 89.00 90.45 88.10 90.35 88.76 3,986,762
Aug 25, 2023 90.00 90.85 87.60 87.75 86.20 1,640,354
Aug 24, 2023 89.50 90.75 88.80 90.10 88.51 2,348,377
Aug 23, 2023 86.55 90.20 85.74 89.65 88.07 6,122,977
Aug 22, 2023 85.85 86.65 84.40 86.55 85.02 2,670,663
Aug 21, 2023 84.10 84.48 83.36 83.65 82.17 10,793,500
Aug 18, 2023 84.55 85.20 83.60 84.20 82.71 4,438,262
Aug 17, 2023 86.20 86.40 84.80 84.95 83.45 3,194,604
Aug 16, 2023 90.95 90.95 86.80 87.00 85.47 2,607,439
Aug 15, 2023 89.00 90.45 88.26 88.50 86.94 2,756,647
Aug 14, 2023 91.00 91.25 89.45 89.95 88.36 2,401,492
Aug 11, 2023 91.70 92.50 90.14 91.70 90.08 4,953,974
Aug 10, 2023 90.75 91.62 89.95 90.90 89.30 3,094,380
Aug 9, 2023 89.00 90.75 89.00 90.10 88.51 1,824,062
Aug 8, 2023 91.10 91.61 89.96 90.25 88.66 2,492,506
Aug 7, 2023 92.30 93.25 91.25 91.25 89.64 5,583,180
Aug 4, 2023 95.10 95.10 91.76 93.05 91.41 2,151,772
Aug 3, 2023 93.00 93.65 92.05 93.10 91.46 6,248,475
Aug 2, 2023 94.15 95.40 93.25 93.40 91.75 4,518,587
Aug 1, 2023 96.25 98.15 95.50 95.50 93.82 3,788,235
Jul 31, 2023 93.40 96.85 92.30 96.35 94.65 3,545,144
Jul 28, 2023 94.00 95.67 92.80 93.70 92.05 3,574,817
Jul 27, 2023 97.50 100.01 94.65 94.80 93.13 10,066,637
Jul 26, 2023 93.00 98.95 92.45 97.65 95.93 5,791,211
Jul 25, 2023 92.55 94.10 91.67 93.55 91.90 3,777,403
Jul 24, 2023 94.95 94.95 91.40 92.20 90.57 2,879,104
Jul 21, 2023 94.85 94.85 92.55 93.70 92.05 2,615,423
Jul 20, 2023 91.95 95.50 91.95 93.75 92.10 3,503,616
Jul 19, 2023 93.15 94.90 92.80 93.90 92.24 4,797,142
Jul 18, 2023 91.10 93.35 90.55 93.05 91.41 2,740,696
Jul 17, 2023 90.45 91.80 90.10 90.30 88.71 1,855,089
Jul 14, 2023 93.60 93.75 91.75 92.75 91.11 3,080,444
Jul 13, 2023 94.00 94.30 92.65 93.30 91.65 3,004,038
Jul 12, 2023 90.85 93.24 89.55 92.90 91.26 4,167,491
Jul 11, 2023 89.80 91.31 89.55 90.60 89.00 2,829,405
Jul 10, 2023 88.45 89.03 87.15 88.60 87.04 10,602,102
Jul 7, 2023 88.00 89.70 87.85 89.00 87.43 3,335,690
Jul 6, 2023 90.20 91.10 88.25 88.25 86.69 3,378,073
Jul 5, 2023 92.30 92.45 90.50 90.60 89.00 4,409,295
Jul 4, 2023 92.25 94.30 91.41 92.70 91.06 2,752,595
Jul 3, 2023 92.10 92.60 91.00 92.15 90.52 3,091,019
Jun 30, 2023 90.20 91.80 89.50 91.15 89.54 3,477,466
Jun 29, 2023 88.25 89.65 87.60 89.55 87.97 3,378,523
Jun 28, 2023 90.65 91.55 88.75 89.05 87.48 4,912,263
Jun 27, 2023 92.45 95.65 90.80 90.90 89.30 4,676,711
Jun 26, 2023 93.40 93.40 90.73 90.80 89.20 3,240,835
Jun 23, 2023 91.05 92.95 90.70 91.00 89.39 3,275,531
Jun 22, 2023 92.35 92.35 90.40 91.30 89.69 2,500,882
Jun 21, 2023 92.00 92.55 90.80 91.60 89.98 3,062,890
Jun 20, 2023 92.90 95.30 92.75 92.75 91.11 2,617,714
Jun 19, 2023 95.25 96.75 95.00 95.00 93.32 3,276,013
Jun 16, 2023 95.75 95.85 93.79 95.50 93.82 19,344,787
Jun 15, 2023 93.00 93.85 92.74 93.50 91.85 2,982,788
Jun 14, 2023 94.50 95.48 93.65 94.10 92.44 3,587,905
Jun 13, 2023 94.50 96.45 94.50 94.75 93.08 3,592,669
Jun 12, 2023 95.55 96.45 94.55 95.05 93.37 2,093,293
Jun 9, 2023 98.05 98.10 95.75 96.50 94.80 3,154,553
Jun 8, 2023 98.00 99.39 96.65 97.50 95.78 4,532,561
Jun 7, 2023 98.80 100.20 98.40 98.70 96.96 2,836,807
Jun 6, 2023 99.00 99.65 98.25 99.00 97.25 2,489,946
Jun 5, 2023 100.10 100.50 97.85 99.25 97.50 4,906,846
Jun 2, 2023 101.00 103.00 99.75 101.10 99.32 3,605,957
Jun 1, 2023 2.01 Dividend
Jun 1, 2023 98.75 101.60 98.75 101.60 99.81 3,270,969
May 31, 2023 100.80 101.20 98.95 100.50 96.75 5,516,789
May 30, 2023 99.50 101.50 98.90 100.20 96.46 4,281,404
May 26, 2023 102.10 102.10 99.20 99.40 95.69 7,534,536
May 25, 2023 104.00 104.70 99.76 99.85 96.12 7,207,882
May 24, 2023 104.00 106.20 103.40 104.60 100.69 6,796,848
May 23, 2023 103.50 105.20 103.50 105.10 101.18 7,710,173
May 22, 2023 105.60 105.60 103.17 103.90 100.02 20,420,505
May 19, 2023 104.50 106.67 103.80 105.60 101.66 6,660,207
May 18, 2023 106.90 107.55 104.00 104.70 100.79 5,548,728
May 17, 2023 108.40 108.40 106.70 107.10 103.10 14,820,773
May 16, 2023 108.00 109.40 107.05 108.00 103.97 3,036,729
May 15, 2023 109.90 110.40 108.60 109.10 105.03 3,278,837
May 12, 2023 105.80 109.12 105.20 108.40 104.35 3,318,572
May 11, 2023 108.90 110.31 105.81 106.80 102.81 4,444,421
May 10, 2023 110.00 113.07 108.40 109.40 105.32 4,261,020
May 9, 2023 111.10 111.80 109.30 110.00 105.89 13,819,472
May 5, 2023 110.20 112.10 108.20 110.80 106.66 4,139,374
May 4, 2023 110.20 113.00 108.00 109.90 105.80 14,737,021
May 3, 2023 103.50 109.80 102.95 109.40 105.32 9,889,798
May 2, 2023 102.60 103.30 100.80 103.10 99.25 5,999,787
Apr 28, 2023 104.10 105.10 102.68 103.30 99.44 4,374,235
Apr 27, 2023 106.40 107.90 103.80 104.50 100.60 5,336,687
Apr 26, 2023 105.00 107.60 104.20 106.60 102.62 4,090,414

Related Tickers

HOC.L Hochschild Mining plc
158.40
-0.75%
 
GGP.L Greatland Gold plc
5.58
+0.72%
 
PAF.L Pan African Resources PLC
24.80
+2.27%
 
EDV.L Endeavour Mining plc
1,705.00
+1.07%
 
WPM.L Wheaton Precious Metals Corp.
4,320.00
+5.11%
 
SRB.L Serabi Gold plc
64.00
+4.92%
 
SHG.L Shanta Gold Limited
14.75
0.00%
 
EVN.AX Evolution Mining Limited
4.0500
+2.02%
 
HUM.L Hummingbird Resources PLC
8.10
+15.71%
 
CG.TO Centerra Gold Inc.
8.68
+1.17%