UK markets close in 4 hours 56 minutes

Centamin plc (CELTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.4800-0.0520 (-3.39%)
At close: 03:56PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20241.54001.58001.48001.48001.480018,100
01 May 20241.53001.53001.53001.53001.53004,300
30 Apr 20241.58001.58001.55001.55001.5500300
29 Apr 20241.60001.60001.57001.57001.570038,800
26 Apr 20241.57001.58001.56001.58001.58006,300
25 Apr 20241.52001.52001.49001.49001.49009,100
24 Apr 20241.56001.56001.56001.56001.5600200
23 Apr 20241.55001.55001.55001.55001.5500-
22 Apr 20241.55001.55001.52001.55001.550070,700
19 Apr 20241.56001.59001.55001.59001.590017,500
18 Apr 20241.59001.59001.59001.59001.5900-
17 Apr 20241.60001.61001.56001.59001.59004,700
16 Apr 20241.54001.61001.54001.59001.59009,600
15 Apr 20241.59001.60001.58001.58001.58002,700
12 Apr 20241.61001.64001.57001.57001.570048,900
11 Apr 20241.61001.61001.59001.61001.610011,100
10 Apr 20241.57001.60001.52001.58001.580011,600
09 Apr 20241.55001.61001.55001.61001.610016,600
08 Apr 20241.50001.55001.49001.55001.550058,900
05 Apr 20241.45001.50001.45001.50001.500030,100
04 Apr 20241.44001.48001.43001.48001.480035,200
03 Apr 20241.46001.48001.46001.48001.48003,500
02 Apr 20241.43001.48001.43001.48001.4800600
01 Apr 20241.41001.41001.40001.40001.40002,100
28 Mar 20241.37001.44001.37001.39001.390037,500
27 Mar 20241.37001.38001.35001.38001.380022,000
26 Mar 20241.33001.33001.33001.33001.3300-
25 Mar 20241.33001.33001.33001.33001.3300-
22 Mar 20241.35001.41001.33001.33001.33008,100
21 Mar 20241.41001.41001.40001.41001.410018,600
20 Mar 20241.35001.35001.35001.35001.35002,100
19 Mar 20241.35001.35001.35001.35001.35001,100
18 Mar 20241.33001.35001.33001.35001.350036,000
15 Mar 20241.33001.36001.33001.36001.3600300
14 Mar 20241.36001.36001.29001.31001.31002,600
13 Mar 20241.33001.33001.33001.33001.33001,000
12 Mar 20241.34001.34001.33001.33001.330011,200
11 Mar 20241.33001.33001.33001.33001.3300-
08 Mar 20241.34001.34001.33001.33001.3300300
07 Mar 20241.34001.34001.33001.33001.33003,400
06 Mar 20241.35001.35001.29001.32001.320023,400
05 Mar 20241.24001.30001.24001.30001.30003,100
04 Mar 20241.14001.23001.14001.23001.23005,400
01 Mar 20241.11001.17001.11001.17001.17004,100
29 Feb 20241.18001.19001.18001.19001.190049,100
28 Feb 20241.17001.18001.17001.17001.170072,900
27 Feb 20241.16001.16001.16001.16001.1600-
26 Feb 20241.16001.16001.16001.16001.16001,300
23 Feb 20241.14001.16001.14001.16001.16001,600
22 Feb 20241.15001.15001.15001.15001.1500200
21 Feb 20241.19001.19001.15001.18001.180047,700
20 Feb 20241.17001.17001.17001.17001.1700100
16 Feb 20241.20001.20001.20001.20001.20003,000
15 Feb 20241.17001.18001.17001.17001.170036,600
14 Feb 20241.15001.15001.15001.15001.1500300
13 Feb 20241.16001.16001.16001.16001.16001,000
12 Feb 20241.18001.18001.18001.18001.1800-
09 Feb 20241.18001.18001.18001.18001.1800-
08 Feb 20241.18001.18001.18001.18001.18005,000
07 Feb 20241.16001.16001.16001.16001.1600600
06 Feb 20241.21001.21001.21001.21001.2100-
05 Feb 20241.21001.21001.21001.21001.2100-
02 Feb 20241.21001.21001.21001.21001.2100400
01 Feb 20241.21001.21001.20001.21001.21002,600
31 Jan 20241.26001.26001.26001.26001.2600100
30 Jan 20241.23001.23001.23001.23001.23003,000
29 Jan 20241.25001.25001.20001.23001.23002,500
26 Jan 20241.24001.24001.24001.24001.2400100
25 Jan 20241.24001.24001.24001.24001.2400-
24 Jan 20241.27001.27001.24001.24001.2400700
23 Jan 20241.17001.17001.17001.17001.1700-
22 Jan 20241.17001.17001.17001.17001.17005,000
19 Jan 20241.18001.18001.17001.17001.17002,200
18 Jan 20241.24001.24001.24001.24001.2400800
17 Jan 20241.15001.15001.15001.15001.15001,000
16 Jan 20241.22001.22001.18001.21001.21009,100
12 Jan 20241.21001.21001.21001.21001.2100500
11 Jan 20241.23001.23001.23001.23001.2300-
10 Jan 20241.23001.23001.23001.23001.230010,900
09 Jan 20241.20001.20001.20001.20001.2000-
08 Jan 20241.20001.20001.20001.20001.20002,000
05 Jan 20241.22001.22001.22001.22001.22002,000
04 Jan 20241.26001.26001.26001.26001.2600-
03 Jan 20241.23001.26001.23001.26001.26001,900
02 Jan 20241.26001.26001.26001.26001.2600600
29 Dec 20231.26001.26001.26001.26001.2600-
28 Dec 20231.26001.26001.26001.26001.26001,000
27 Dec 20231.24001.26001.24001.26001.26003,100
26 Dec 20231.23001.23001.23001.23001.23001,000
22 Dec 20231.24001.24001.24001.24001.2400-
21 Dec 20231.24001.24001.24001.24001.2400-
20 Dec 20231.24001.24001.24001.24001.2400-
19 Dec 20231.22001.24001.22001.24001.24002,300
18 Dec 20231.26001.26001.25001.25001.25004,500
15 Dec 20231.26001.26001.23001.23001.230014,600
14 Dec 20231.25001.28001.25001.28001.28002,300
13 Dec 20231.18001.18001.18001.18001.1800-
12 Dec 20231.17001.18001.17001.18001.1800600
11 Dec 20231.17001.17001.17001.17001.1700-
08 Dec 20231.22001.22001.17001.17001.17006,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...