Centamin plc (CEY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:30PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 123.50 | 124.30 | 122.90 | 123.80 | 123.80 | 1,253,552 |
| 22 Apr 2024 | 124.40 | 127.40 | 124.30 | 126.00 | 126.00 | 5,219,863 |
| 19 Apr 2024 | 128.00 | 128.40 | 126.50 | 127.50 | 127.50 | 4,948,722 |
| 18 Apr 2024 | 129.50 | 129.50 | 120.10 | 128.10 | 128.10 | 11,094,244 |
| 17 Apr 2024 | 128.90 | 131.00 | 127.40 | 129.70 | 129.70 | 6,609,983 |
| 16 Apr 2024 | 126.90 | 130.30 | 126.21 | 128.20 | 128.20 | 8,235,448 |
| 15 Apr 2024 | 128.80 | 130.22 | 126.10 | 126.30 | 126.30 | 6,365,097 |
| 12 Apr 2024 | 130.50 | 132.80 | 129.50 | 130.30 | 130.30 | 10,685,977 |
| 11 Apr 2024 | 125.30 | 128.30 | 124.40 | 127.90 | 127.90 | 15,829,501 |
| 10 Apr 2024 | 125.20 | 126.67 | 122.71 | 125.00 | 125.00 | 8,954,251 |
| 09 Apr 2024 | 123.00 | 124.90 | 121.60 | 124.50 | 124.50 | 13,276,891 |
| 08 Apr 2024 | 119.50 | 121.50 | 118.40 | 121.10 | 121.10 | 9,036,969 |
| 05 Apr 2024 | 117.20 | 119.60 | 115.80 | 119.60 | 119.60 | 9,444,616 |
| 04 Apr 2024 | 118.60 | 120.20 | 116.50 | 117.90 | 117.90 | 5,775,238 |
| 03 Apr 2024 | 116.00 | 117.70 | 114.00 | 117.20 | 117.20 | 5,035,586 |
| 02 Apr 2024 | 114.50 | 116.44 | 113.60 | 114.90 | 114.90 | 8,044,201 |
| 28 Mar 2024 | 111.00 | 113.00 | 110.60 | 112.90 | 112.90 | 5,275,368 |
| 27 Mar 2024 | 108.50 | 111.60 | 107.67 | 110.90 | 110.90 | 5,250,747 |
| 26 Mar 2024 | 108.30 | 110.30 | 108.00 | 108.10 | 108.10 | 6,146,049 |
| 25 Mar 2024 | 106.30 | 108.70 | 104.70 | 108.60 | 108.60 | 4,385,222 |
| 22 Mar 2024 | 108.10 | 109.80 | 104.10 | 106.40 | 106.40 | 7,747,173 |
| 21 Mar 2024 | 107.70 | 112.40 | 106.80 | 110.00 | 110.00 | 22,280,862 |
| 20 Mar 2024 | 105.40 | 107.10 | 105.20 | 106.00 | 106.00 | 10,815,153 |
| 19 Mar 2024 | 108.80 | 108.80 | 104.70 | 105.60 | 105.60 | 4,398,730 |
| 18 Mar 2024 | 106.40 | 108.90 | 106.20 | 107.10 | 107.10 | 4,413,350 |
| 15 Mar 2024 | 103.10 | 106.90 | 102.60 | 106.50 | 106.50 | 14,482,628 |
| 14 Mar 2024 | 106.00 | 107.03 | 103.80 | 103.80 | 103.80 | 4,297,517 |
| 13 Mar 2024 | 105.80 | 107.10 | 103.30 | 106.00 | 106.00 | 5,986,970 |
| 12 Mar 2024 | 104.70 | 106.54 | 104.10 | 106.30 | 106.30 | 5,845,424 |
| 11 Mar 2024 | 103.00 | 105.22 | 102.30 | 104.80 | 104.80 | 4,580,721 |
| 08 Mar 2024 | 102.50 | 105.90 | 101.90 | 103.80 | 103.80 | 5,581,235 |
| 07 Mar 2024 | 104.90 | 104.90 | 101.40 | 103.10 | 103.10 | 6,968,428 |
| 06 Mar 2024 | 101.00 | 104.00 | 100.80 | 103.50 | 103.50 | 7,738,918 |
| 05 Mar 2024 | 96.50 | 101.03 | 96.28 | 100.80 | 100.80 | 9,716,191 |
| 04 Mar 2024 | 94.00 | 96.15 | 92.55 | 95.80 | 95.80 | 8,244,619 |
| 01 Mar 2024 | 90.30 | 93.40 | 90.15 | 93.40 | 93.40 | 4,856,258 |
| 29 Feb 2024 | 93.10 | 93.55 | 89.90 | 90.30 | 90.30 | 4,683,759 |
| 28 Feb 2024 | 92.40 | 92.40 | 90.55 | 90.65 | 90.65 | 3,057,233 |
| 27 Feb 2024 | 93.10 | 93.20 | 91.25 | 92.40 | 92.40 | 3,218,754 |
| 26 Feb 2024 | 89.55 | 92.90 | 89.55 | 91.30 | 91.30 | 1,970,107 |
| 23 Feb 2024 | 91.30 | 92.30 | 89.80 | 92.30 | 92.30 | 2,956,948 |
| 22 Feb 2024 | 90.00 | 92.45 | 90.00 | 90.85 | 90.85 | 3,344,197 |
| 21 Feb 2024 | 91.10 | 92.30 | 90.40 | 91.40 | 91.40 | 2,072,100 |
| 20 Feb 2024 | 90.50 | 92.95 | 90.50 | 91.80 | 91.80 | 2,407,937 |
| 19 Feb 2024 | 92.60 | 93.35 | 90.85 | 91.30 | 91.30 | 1,465,034 |
| 16 Feb 2024 | 93.50 | 93.50 | 91.65 | 92.55 | 92.55 | 3,315,771 |
| 15 Feb 2024 | 91.00 | 91.90 | 89.15 | 91.45 | 91.45 | 3,154,754 |
| 14 Feb 2024 | 91.50 | 91.65 | 89.34 | 89.60 | 89.60 | 2,396,271 |
| 13 Feb 2024 | 93.00 | 93.25 | 89.65 | 90.85 | 90.85 | 2,542,206 |
| 12 Feb 2024 | 91.00 | 92.85 | 91.00 | 92.55 | 92.55 | 1,756,248 |
| 09 Feb 2024 | 91.75 | 92.55 | 90.68 | 91.55 | 91.55 | 1,655,414 |
| 08 Feb 2024 | 92.30 | 94.00 | 91.75 | 91.75 | 91.75 | 3,123,054 |
| 07 Feb 2024 | 92.00 | 94.75 | 92.00 | 92.05 | 92.05 | 1,327,101 |
| 06 Feb 2024 | 93.25 | 94.42 | 92.40 | 93.70 | 93.70 | 2,426,195 |
| 05 Feb 2024 | 94.30 | 95.05 | 93.05 | 93.55 | 93.55 | 2,817,230 |
| 02 Feb 2024 | 97.10 | 98.25 | 94.20 | 94.60 | 94.60 | 5,451,540 |
| 01 Feb 2024 | 94.80 | 96.40 | 94.05 | 96.10 | 96.10 | 5,047,105 |
| 31 Jan 2024 | 96.70 | 97.75 | 95.91 | 96.80 | 96.80 | 2,985,727 |
| 30 Jan 2024 | 98.60 | 98.60 | 96.90 | 97.55 | 97.55 | 1,945,606 |
| 29 Jan 2024 | 95.60 | 97.85 | 95.60 | 97.35 | 97.35 | 2,696,740 |
| 26 Jan 2024 | 98.40 | 98.70 | 97.05 | 97.05 | 97.05 | 2,178,526 |
| 25 Jan 2024 | 98.75 | 100.30 | 96.55 | 97.75 | 97.75 | 3,212,297 |
| 24 Jan 2024 | 95.35 | 100.20 | 94.30 | 97.85 | 97.85 | 6,287,135 |
| 23 Jan 2024 | 92.40 | 93.35 | 92.30 | 93.05 | 93.05 | 2,521,195 |
| 22 Jan 2024 | 93.65 | 94.05 | 92.00 | 92.35 | 92.35 | 2,869,353 |
| 19 Jan 2024 | 93.90 | 95.96 | 93.00 | 93.35 | 93.35 | 2,802,187 |
| 18 Jan 2024 | 92.10 | 94.95 | 92.10 | 93.75 | 93.75 | 4,995,885 |
| 17 Jan 2024 | 91.00 | 92.90 | 90.40 | 91.50 | 91.50 | 4,208,335 |
| 16 Jan 2024 | 95.15 | 96.15 | 92.60 | 92.60 | 92.60 | 4,312,279 |
| 15 Jan 2024 | 95.65 | 96.00 | 94.75 | 95.05 | 95.05 | 1,993,793 |
| 12 Jan 2024 | 94.50 | 95.50 | 93.40 | 95.50 | 95.50 | 2,719,588 |
| 11 Jan 2024 | 93.00 | 95.25 | 93.00 | 93.35 | 93.35 | 5,409,684 |
| 10 Jan 2024 | 96.00 | 96.00 | 93.20 | 93.80 | 93.80 | 2,280,577 |
| 09 Jan 2024 | 96.75 | 96.75 | 93.55 | 93.70 | 93.70 | 2,460,418 |
| 08 Jan 2024 | 93.05 | 95.40 | 93.05 | 94.35 | 94.35 | 1,674,824 |
| 05 Jan 2024 | 98.35 | 98.35 | 93.28 | 95.25 | 95.25 | 3,388,262 |
| 04 Jan 2024 | 97.85 | 97.90 | 95.60 | 95.95 | 95.95 | 6,054,951 |
| 03 Jan 2024 | 100.00 | 100.00 | 96.50 | 96.65 | 96.65 | 3,189,587 |
| 02 Jan 2024 | 101.50 | 102.40 | 99.40 | 100.00 | 100.00 | 3,533,844 |
| 29 Dec 2023 | 100.80 | 101.20 | 99.60 | 99.70 | 99.70 | 1,522,003 |
| 28 Dec 2023 | 101.50 | 102.22 | 100.30 | 100.70 | 100.70 | 2,390,474 |
| 27 Dec 2023 | 100.50 | 103.20 | 100.50 | 101.60 | 101.60 | 2,158,927 |
| 22 Dec 2023 | 101.20 | 102.30 | 100.80 | 101.80 | 101.80 | 1,337,965 |
| 21 Dec 2023 | 101.50 | 103.00 | 99.30 | 101.10 | 101.10 | 1,909,732 |
| 20 Dec 2023 | 101.00 | 102.51 | 98.50 | 101.80 | 101.80 | 4,658,144 |
| 19 Dec 2023 | 100.30 | 101.40 | 98.20 | 100.40 | 100.40 | 3,820,106 |
| 18 Dec 2023 | 99.50 | 100.50 | 98.65 | 99.40 | 99.40 | 5,822,368 |
| 15 Dec 2023 | 98.85 | 100.60 | 96.95 | 98.90 | 98.90 | 13,566,319 |
| 14 Dec 2023 | 96.05 | 101.30 | 92.75 | 98.65 | 98.65 | 12,786,267 |
| 13 Dec 2023 | 93.50 | 95.05 | 91.70 | 93.35 | 93.35 | 3,617,449 |
| 12 Dec 2023 | 95.60 | 96.70 | 93.45 | 93.90 | 93.90 | 4,776,358 |
| 11 Dec 2023 | 94.00 | 95.45 | 93.55 | 94.55 | 94.55 | 6,004,621 |
| 08 Dec 2023 | 98.50 | 98.66 | 95.50 | 95.50 | 95.50 | 3,686,740 |
| 07 Dec 2023 | 97.45 | 99.15 | 96.80 | 98.45 | 98.45 | 3,321,360 |
| 06 Dec 2023 | 97.90 | 99.90 | 97.50 | 99.05 | 99.05 | 2,821,600 |
| 05 Dec 2023 | 101.30 | 102.40 | 96.05 | 97.70 | 97.70 | 4,606,394 |
| 04 Dec 2023 | 100.60 | 103.65 | 100.50 | 101.30 | 101.30 | 7,864,587 |
| 01 Dec 2023 | 96.55 | 100.50 | 94.80 | 100.50 | 100.50 | 4,745,845 |
| 30 Nov 2023 | 97.00 | 98.00 | 96.15 | 96.70 | 96.70 | 9,059,936 |
| 29 Nov 2023 | 96.50 | 97.40 | 94.75 | 96.80 | 96.80 | 6,819,719 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.