UK markets open in 6 hours 20 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.10 +0.15 (+0.19%) GOLD FUTURES
2,310.60 +1.00 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,972.52 +902.37 (+1.96%)
Centamin plc (7CT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 3,000 |
| 30 Apr 2024 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
| 29 Apr 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| 26 Apr 2024 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | - |
| 25 Apr 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
| 24 Apr 2024 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | - |
| 23 Apr 2024 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | - |
| 22 Apr 2024 | 1.4250 | 1.4630 | 1.4250 | 1.4630 | 1.4630 | 3,000 |
| 19 Apr 2024 | 1.4750 | 1.4900 | 1.4750 | 1.4900 | 1.4900 | 350 |
| 18 Apr 2024 | 1.5000 | 1.5000 | 1.4070 | 1.4070 | 1.4070 | 478 |
| 17 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 16 Apr 2024 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | - |
| 15 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 12 Apr 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| 11 Apr 2024 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | - |
| 10 Apr 2024 | 1.4380 | 1.4380 | 1.4360 | 1.4360 | 1.4360 | 3,000 |
| 09 Apr 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| 08 Apr 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
| 05 Apr 2024 | 1.3610 | 1.3900 | 1.3610 | 1.3900 | 1.3900 | 3,800 |
| 04 Apr 2024 | 1.3430 | 1.3700 | 1.3430 | 1.3700 | 1.3700 | 3,000 |
| 03 Apr 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
| 02 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 28 Mar 2024 | 1.2820 | 1.3200 | 1.2820 | 1.3200 | 1.3200 | 3,000 |
| 27 Mar 2024 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
| 26 Mar 2024 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | - |
| 25 Mar 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 22 Mar 2024 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 21 Mar 2024 | 1.2950 | 1.3000 | 1.2950 | 1.3000 | 1.3000 | 10,000 |
| 20 Mar 2024 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | - |
| 19 Mar 2024 | 1.2400 | 1.2510 | 1.2400 | 1.2510 | 1.2510 | 1,000 |
| 18 Mar 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
| 15 Mar 2024 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | - |
| 14 Mar 2024 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | - |
| 13 Mar 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| 12 Mar 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| 11 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 08 Mar 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| 07 Mar 2024 | 1.2050 | 1.2100 | 1.2050 | 1.2100 | 1.2100 | 2,000 |
| 06 Mar 2024 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | - |
| 05 Mar 2024 | 1.1060 | 1.1600 | 1.1060 | 1.1600 | 1.1600 | 1,000 |
| 04 Mar 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
| 01 Mar 2024 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | - |
| 29 Feb 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | - |
| 28 Feb 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
| 27 Feb 2024 | 1.0560 | 1.0840 | 1.0560 | 1.0840 | 1.0840 | 3,600 |
| 26 Feb 2024 | 1.0600 | 1.0600 | 1.0510 | 1.0510 | 1.0510 | 1,450 |
| 23 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 22 Feb 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| 21 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 20 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 19 Feb 2024 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | - |
| 16 Feb 2024 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | - |
| 15 Feb 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 14 Feb 2024 | 1.0490 | 1.0640 | 1.0490 | 1.0640 | 1.0640 | 5,000 |
| 13 Feb 2024 | 1.0970 | 1.0970 | 1.0910 | 1.0910 | 1.0910 | 1,000 |
| 12 Feb 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 09 Feb 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| 08 Feb 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| 07 Feb 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | - |
| 06 Feb 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| 05 Feb 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | - |
| 02 Feb 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
| 01 Feb 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
| 31 Jan 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | - |
| 30 Jan 2024 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | - |
| 29 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 26 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 25 Jan 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
| 24 Jan 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| 23 Jan 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
| 22 Jan 2024 | 1.0670 | 1.0780 | 1.0670 | 1.0780 | 1.0780 | 10,000 |
| 19 Jan 2024 | 1.0860 | 1.1130 | 1.0860 | 1.1130 | 1.1130 | 2,000 |
| 18 Jan 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| 17 Jan 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
| 16 Jan 2024 | 1.0830 | 1.0830 | 1.0700 | 1.0700 | 1.0700 | 1,300 |
| 15 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 12 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 11 Jan 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
| 10 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 09 Jan 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
| 08 Jan 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
| 05 Jan 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 04 Jan 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
| 03 Jan 2024 | 1.1350 | 1.1350 | 1.1280 | 1.1280 | 1.1280 | 1,800 |
| 02 Jan 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| 29 Dec 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 28 Dec 2023 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| 27 Dec 2023 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | - |
| 22 Dec 2023 | 1.1160 | 1.1610 | 1.1160 | 1.1610 | 1.1610 | 400 |
| 21 Dec 2023 | 1.1610 | 1.1610 | 1.1590 | 1.1590 | 1.1590 | 1,000 |
| 20 Dec 2023 | 1.1470 | 1.1740 | 1.1470 | 1.1740 | 1.1740 | 3,000 |
| 19 Dec 2023 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
| 18 Dec 2023 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | - |
| 15 Dec 2023 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| 14 Dec 2023 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
| 13 Dec 2023 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | - |
| 12 Dec 2023 | 1.0940 | 1.1050 | 1.0940 | 1.1010 | 1.1010 | 14,800 |
| 11 Dec 2023 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | - |
| 08 Dec 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 07 Dec 2023 | 1.1430 | 1.1530 | 1.1430 | 1.1530 | 1.1530 | 2,587 |
| *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.