U.S. Markets closed

Centamin Plc (CEY.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
163.90+3.00 (+1.86%)
At close: 4:35PM BST
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 2017161.50164.60159.75163.90163.901,379,552
Jun 21, 2017161.90161.90155.80160.90160.902,585,010
Jun 20, 2017166.60166.44162.70162.80162.80774,097
Jun 19, 2017167.10168.00163.90166.40166.404,261,435
Jun 16, 2017163.80167.00162.38165.60165.6066,309,870
Jun 15, 2017171.70172.31162.90164.10164.1013,403,065
Jun 14, 2017171.00177.70170.10172.70172.7011,327,453
Jun 13, 2017176.40177.05170.60171.20171.2014,737,094
Jun 12, 2017177.80180.90174.70176.00176.0014,308,726
Jun 09, 2017173.50179.30168.80176.90176.9011,457,888
Jun 08, 2017171.80172.60168.50172.30172.307,997,425
Jun 07, 2017173.50174.50171.10171.80171.8010,081,879
Jun 06, 2017169.00173.60164.00172.90172.9013,027,372
Jun 05, 2017171.30172.30167.50168.00168.006,930,773
Jun 02, 2017168.30172.40165.50172.10172.109,238,097
Jun 01, 2017166.90169.50165.90168.50168.508,599,196
May 31, 2017167.00168.70165.20166.50166.507,365,473
May 30, 2017167.40169.16166.20168.40168.405,637,840
May 26, 2017165.40169.20164.70167.40167.407,291,492
May 25, 2017166.70167.25164.14164.70164.706,679,789
May 24, 2017167.30168.40165.50165.70165.708,571,675
May 23, 2017169.00171.30167.90168.80168.806,444,544
May 22, 2017167.80170.50167.80169.80169.805,766,986
May 19, 2017164.40169.35163.85168.30168.3011,896,130
May 18, 2017165.00165.30162.50164.80164.8014,185,857
May 17, 2017161.40165.63161.40164.90164.9011,224,568
May 16, 2017158.30161.00156.60160.60160.6011,353,539
May 15, 2017159.80160.60157.87158.30158.309,039,170
May 12, 2017159.00160.10156.40159.20159.2011,396,661
May 11, 2017153.60158.00153.60157.40157.4010,783,675
May 10, 2017153.00155.60151.60154.90154.909,534,968
May 09, 2017154.00155.00152.18153.00153.0011,384,328
May 08, 2017156.60157.50150.60153.30153.3015,918,330
May 05, 2017154.30158.30152.30157.40157.4013,237,351
May 04, 2017162.00163.55152.90154.30154.3015,722,138
May 03, 2017166.50169.10163.10163.20163.2014,405,599
May 02, 2017175.30177.10171.79173.50173.507,603,785
Apr 28, 2017176.50178.60176.40176.90176.907,246,149
Apr 27, 2017180.00180.50176.40177.20177.206,456,429
Apr 26, 2017178.00180.40175.90179.80179.809,713,986
Apr 25, 2017179.40181.65178.90179.40179.409,276,480
Apr 24, 2017179.60183.20176.20181.50181.507,782,208
Apr 21, 2017180.80182.80177.50178.30178.307,799,461
Apr 20, 2017182.60184.00178.06180.70180.707,400,339
Apr 19, 2017184.20186.28182.20183.10183.108,809,186
Apr 18, 2017190.50190.50183.95184.30184.3014,113,105
Apr 13, 2017186.70193.90186.00190.50190.5015,653,634
Apr 12, 2017182.80186.28180.90181.30181.308,565,353
Apr 11, 2017179.00184.30176.70182.90182.909,750,444
Apr 10, 2017181.70181.74174.02179.60179.6011,528,896
Apr 07, 2017180.00185.10179.10184.80184.809,309,862
Apr 06, 2017178.00180.00177.20179.20179.206,772,454
Apr 05, 2017178.40179.90177.90178.40178.408,576,082
Apr 04, 2017175.40178.80175.32178.50178.508,564,022
Apr 03, 2017172.80174.80171.09174.10174.108,514,887
Mar 31, 2017172.30174.00170.87172.70172.706,065,624
Mar 30, 2017171.80174.30171.80173.60173.605,650,581
Mar 29, 2017175.70175.70170.10172.80172.809,564,832
Mar 28, 2017174.90176.10172.49175.70175.705,617,891
Mar 27, 2017173.70177.47172.90173.60173.607,278,374
Mar 24, 2017174.90176.70173.70174.60174.604,864,919
Mar 23, 2017177.40178.30173.30174.10174.1010,485,144
Mar 22, 2017174.80179.40174.70176.90176.907,667,076
Mar 21, 2017176.80179.45175.66176.40176.409,320,636
Mar 20, 2017173.30177.10172.58176.70176.708,241,078
Mar 17, 2017171.90174.80168.80174.00174.0032,588,992
Mar 16, 2017178.50182.00173.40174.00174.0020,385,801
Mar 15, 2017173.50174.70171.68172.30172.309,943,990
Mar 14, 2017170.80173.40170.10172.50172.509,798,563
Mar 13, 2017164.00171.90163.21170.90170.9012,960,525
Mar 10, 2017157.60163.50155.60162.40162.4010,770,696
Mar 09, 2017157.20159.04155.70156.30156.307,650,930
Mar 08, 2017158.20160.13157.80158.30158.307,409,813
Mar 07, 2017158.70159.50156.80158.40158.407,043,317
Mar 06, 2017160.40162.60157.20157.40157.408,033,430
Mar 03, 2017160.50161.50155.30159.90159.9013,996,524
Mar 02, 2017165.30168.00161.20161.70161.7013,524,482
Mar 02, 201713.5 Dividend
Mar 01, 2017173.70175.60171.48173.30159.8012,630,686
Feb 28, 2017172.60175.31169.93174.80161.189,301,667
Feb 27, 2017178.00178.00170.40174.60161.0013,921,681
Feb 24, 2017177.00180.60174.30176.60162.8410,299,057
Feb 23, 2017177.90180.40175.23177.00163.2111,950,825
Feb 22, 2017176.10178.10175.10177.90164.049,007,705
Feb 21, 2017179.50181.10172.50176.10162.389,910,042
Feb 20, 2017178.00180.57177.30180.10166.079,503,847
Feb 17, 2017179.40180.30178.30179.00165.068,300,552
Feb 16, 2017179.50180.00177.88178.80164.879,180,622
Feb 15, 2017175.60179.60175.27178.10164.2312,557,486
Feb 14, 2017172.80179.40172.80176.50162.7511,322,507
Feb 13, 2017177.90179.40173.40174.20160.6314,169,057
Feb 10, 2017173.10177.80170.18177.20163.4011,895,306
Feb 09, 2017174.10174.40170.30173.90160.3511,667,091
Feb 08, 2017176.70176.70168.56174.20160.6316,021,892
Feb 07, 2017171.90178.00171.30177.10163.308,969,306
Feb 06, 2017169.00172.80168.87171.10157.7711,389,800
Feb 03, 2017168.00169.30164.60168.40155.289,844,010
Feb 02, 2017160.70168.10160.50167.40154.3613,002,645
Feb 01, 2017160.40164.28158.70160.30147.8112,282,889
Jan 31, 2017151.80157.90151.30156.80144.5911,153,909
*Close price adjusted for dividends and splits.
Loading more data...