CEY.L - Centamin Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018161.00163.00161.00161.25161.254,307,844
Jan 18, 2018161.90163.20159.00160.40160.405,088,944
Jan 17, 2018162.75164.45162.10162.95162.954,956,710
Jan 16, 2018165.90165.95162.25164.25164.256,669,282
Jan 15, 2018165.50168.15164.40165.85165.856,300,126
Jan 12, 2018162.45164.65161.55163.90163.907,867,756
Jan 11, 2018160.50163.05159.80161.65161.658,528,871
Jan 10, 2018157.00164.20156.75162.95162.9515,604,466
Jan 09, 2018156.90157.40152.95154.15154.157,575,534
Jan 08, 2018158.00158.80154.90156.30156.305,031,999
Jan 05, 2018157.40157.75154.85156.55156.557,927,651
Jan 04, 2018157.80159.60156.55157.65157.656,044,816
Jan 03, 2018159.10160.75156.75157.55157.556,015,326
Jan 02, 2018158.30160.35157.30159.10159.105,982,145
Dec 29, 2017155.20158.30155.20158.30158.301,852,521
Dec 28, 2017156.60158.00154.60155.60155.604,357,824
Dec 27, 2017152.20157.00152.20156.60156.605,327,532
Dec 22, 2017152.60154.10150.60152.20152.202,410,617
Dec 21, 2017149.70152.80149.10152.70152.703,138,912
Dec 20, 2017148.50150.90147.00149.60149.606,147,364
Dec 19, 2017150.50151.00147.70148.60148.604,725,424
Dec 18, 2017145.30150.00145.00150.00150.005,725,521
Dec 15, 2017143.00145.20142.00144.70144.7011,904,607
Dec 14, 2017142.10145.20141.80143.40143.405,616,607
Dec 13, 2017140.90142.30138.30141.80141.806,694,263
Dec 12, 2017140.30142.00138.10140.20140.205,709,462
Dec 11, 2017136.70141.90136.70140.80140.806,304,198
Dec 08, 2017133.60136.20132.90136.10136.105,733,385
Dec 07, 2017132.70134.00130.80134.00134.006,530,736
Dec 06, 2017135.60135.70133.00133.50133.504,221,299
Dec 05, 2017136.90137.60134.60134.90134.903,425,977
Dec 04, 2017138.20139.80136.10137.10137.104,780,166
Dec 01, 2017137.90139.20136.30138.80138.803,766,716
Nov 30, 2017140.00141.60137.50137.70137.704,829,288
Nov 29, 2017141.50143.00138.50140.00140.005,675,180
Nov 28, 2017141.90144.90141.00144.40144.405,199,224
Nov 27, 2017143.80144.50141.60142.20142.205,427,257
Nov 24, 2017142.50144.50141.40143.50143.503,710,185
Nov 23, 2017143.30143.70140.10142.30142.304,141,526
Nov 22, 2017140.80144.20139.80143.60143.605,390,797
Nov 21, 2017139.40140.80138.30140.80140.804,191,272
Nov 20, 2017137.30140.00137.20140.00140.003,246,011
Nov 17, 2017136.50138.60135.30138.20138.204,061,386
Nov 16, 2017137.10137.20133.87136.60136.605,469,423
Nov 15, 2017135.00136.81131.50136.60136.606,420,604
Nov 14, 2017135.10138.30134.00135.60135.606,419,585
Nov 13, 2017135.20135.20132.90134.50134.503,591,165
Nov 10, 2017135.90136.00133.90134.70134.703,016,833
Nov 09, 2017134.00135.60130.62135.00135.005,613,416
Nov 08, 2017132.80135.30132.80134.00134.003,100,113
Nov 07, 2017135.40136.90132.50132.80132.805,334,664
Nov 06, 2017132.30136.70131.80136.20136.206,941,292
Nov 03, 2017136.80138.85130.60131.80131.808,239,393
Nov 02, 2017143.10144.38136.87137.30137.309,507,541
Nov 01, 2017140.80146.80140.35142.90142.908,030,327
Oct 31, 2017142.80144.30138.50139.30139.306,459,498
Oct 30, 2017140.00143.85139.00142.60142.605,936,978
Oct 27, 2017141.80142.80139.60140.40140.404,070,900
Oct 26, 2017141.30142.90140.70141.30141.303,531,103
Oct 25, 2017143.00144.30140.70141.00141.005,306,653
Oct 24, 2017144.10145.77143.10143.70143.704,589,995
Oct 23, 2017143.80144.30142.50143.10143.102,806,863
Oct 20, 2017143.70145.10143.10144.00144.005,169,638
Oct 19, 2017141.80144.64141.18144.20144.205,571,832
Oct 18, 2017141.70144.70140.97141.20141.205,077,529
Oct 17, 2017144.10146.15141.30141.60141.606,085,537
Oct 16, 2017150.00150.61144.20144.40144.409,905,892
Oct 13, 2017146.80149.50145.87149.50149.507,150,173
Oct 12, 2017146.80147.60146.10147.30147.305,024,896
Oct 11, 2017146.30149.40145.60145.70145.705,463,526
Oct 10, 2017147.10149.64146.10146.70146.705,389,181
Oct 09, 2017146.50149.80146.00146.30146.306,218,763
Oct 06, 2017144.80146.80144.00145.40145.405,825,080
Oct 05, 2017145.50146.83143.60144.70144.704,781,410
Oct 04, 2017145.10145.70142.20145.00145.007,021,600
Oct 03, 2017142.50149.00142.50144.50144.504,890,990
Oct 02, 2017145.00145.45142.50142.90142.906,448,734
Sep 29, 2017139.30146.23139.30144.90144.908,415,702
Sep 28, 2017140.50142.00137.50138.80138.806,566,340
Sep 27, 2017138.00142.60137.94141.10141.108,507,917
Sep 26, 2017139.90140.95137.00138.00138.009,501,494
Sep 25, 2017138.20140.36136.60139.40139.408,097,596
Sep 22, 2017136.30138.80135.10138.50138.504,030,065
Sep 21, 2017138.00138.20134.10136.40136.406,079,669
Sep 20, 2017138.80140.50138.10138.80138.804,815,070
Sep 19, 2017137.80140.10136.60137.90137.906,160,568
Sep 18, 2017143.00143.70137.30138.10138.105,770,395
Sep 15, 2017141.50144.50139.10141.60141.6018,936,809
Sep 14, 2017147.50148.00139.60140.00140.0011,174,422
Sep 13, 2017152.60152.60148.20148.20148.2011,292,667
Sep 12, 2017154.30155.74150.33152.90152.9010,671,262
Sep 11, 2017154.80156.54153.10155.00155.006,062,885
Sep 08, 2017159.40159.40156.10156.30156.306,756,866
Sep 07, 2017155.20159.75154.77158.90158.905,371,451
Sep 06, 2017157.20157.50154.90156.30156.304,936,481
Sep 05, 2017159.00159.14156.57156.60156.603,840,207
Sep 04, 2017156.50159.04156.00158.30158.305,971,686
Sep 01, 2017152.30155.70151.84154.60154.608,239,334
Aug 31, 2017154.10155.50150.90151.50151.507,614,099
Aug 31, 20171.922 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...