UK Markets closed

Centamin plc (CEY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
91.44-0.78 (-0.85%)
At close: 04:36PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202192.1093.0090.5491.4491.445,946,883
02 Dec 202194.5094.6692.2292.2292.226,665,456
01 Dec 202198.0098.0094.6095.0295.025,108,302
30 Nov 202194.7298.2294.0697.0697.067,795,617
29 Nov 202195.4296.1093.9694.5094.503,936,104
26 Nov 202194.5497.2093.0695.4095.406,656,211
25 Nov 202194.5495.2093.5894.6894.683,064,307
24 Nov 202195.7296.3892.6693.4893.486,548,201
23 Nov 202196.0097.6295.4895.6295.625,148,925
22 Nov 2021101.00101.8596.2697.0097.005,662,474
19 Nov 2021105.75105.75101.50101.75101.755,570,697
18 Nov 2021103.90106.74103.05103.75103.756,525,930
17 Nov 2021103.50106.00103.50105.90105.906,425,216
16 Nov 2021105.00106.34103.71104.50104.507,052,804
15 Nov 2021102.65105.30102.49105.30105.306,408,066
12 Nov 2021104.95106.20103.00104.40104.4014,848,481
11 Nov 202199.30105.7599.08105.35105.3512,499,962
10 Nov 202194.66100.4994.1099.8499.8413,138,846
09 Nov 202194.1296.0493.9094.4694.464,002,977
08 Nov 202193.6095.1792.8594.5694.565,998,893
05 Nov 202191.8093.9091.1693.2093.206,707,273
04 Nov 202192.2093.3691.1492.1092.106,317,098
03 Nov 202191.4092.5090.0091.8091.8010,363,066
02 Nov 202193.5093.8090.8091.3091.306,533,134
01 Nov 202194.0096.8692.2293.7893.786,766,524
29 Oct 202197.8897.8893.7693.7693.769,028,596
28 Oct 202197.0498.5696.3896.3896.385,498,729
27 Oct 202195.8498.6494.8297.4897.487,599,419
26 Oct 202199.8299.8295.2895.5095.509,513,574
25 Oct 202197.0699.2296.8698.1298.128,103,461
22 Oct 202197.5898.5096.8297.1897.1811,270,080
21 Oct 202198.0098.6296.5696.6896.686,007,849
20 Oct 202198.5098.8897.1498.8298.825,589,939
19 Oct 2021101.10102.6596.7297.6097.609,893,554
18 Oct 202199.98100.9199.18100.25100.256,075,361
15 Oct 2021103.15103.1599.0299.4299.426,755,950
14 Oct 202198.84102.6598.83102.20102.208,572,712
13 Oct 202193.3499.2293.3498.7298.7219,513,416
12 Oct 202195.6295.6293.7495.5295.525,255,591
11 Oct 202195.7496.0493.6094.8094.803,742,067
08 Oct 202194.8696.5093.9094.6094.605,641,878
07 Oct 202194.0096.6493.6094.6494.647,124,124
06 Oct 202191.9493.6691.1493.5893.585,964,073
05 Oct 202195.0695.0691.4692.1092.105,636,532
04 Oct 202193.8094.7892.6093.0893.085,363,113
01 Oct 202194.4896.8493.9494.5094.5011,444,224
30 Sept 202193.2096.1092.1495.6295.6210,477,234
29 Sept 202193.6894.0490.9293.0093.0011,470,046
28 Sept 202192.4093.6092.0293.0493.049,228,672
27 Sept 202191.5293.5090.6093.0093.007,731,577
24 Sept 202190.3292.8490.2891.1091.108,876,649
23 Sept 202192.7692.7989.3989.9889.988,116,900
22 Sept 202193.2894.2691.4891.9291.9212,489,431
21 Sept 202192.6094.2692.0392.9292.926,855,069
20 Sept 202189.9093.0488.2092.6492.649,235,608
17 Sept 202191.4492.7289.4489.8689.8621,926,926
16 Sept 202192.8493.7890.2090.6690.667,242,897
15 Sept 202194.8895.4092.4692.9692.965,921,998
14 Sept 202192.9298.0492.6794.2694.2611,288,507
13 Sept 202191.0094.6388.9194.6394.631,506,925
10 Sept 202193.0293.5691.4091.4091.404,954,259
09 Sept 202194.4494.5492.4192.4892.486,424,494
08 Sept 202195.0095.5494.0094.1694.165,812,846
07 Sept 202198.0298.6695.1095.1095.107,357,279
06 Sept 202199.00101.3598.0498.5698.564,480,307
03 Sept 202195.66100.9594.7499.0299.0212,967,404
02 Sept 202198.1698.3895.1095.1095.109,406,584
02 Sept 20214 Dividend
01 Sept 202199.70100.5099.50100.2596.256,798,526
31 Aug 202199.84101.1099.2699.2695.306,889,724
27 Aug 202198.2699.5697.3899.5695.596,004,752
26 Aug 202198.3298.5297.2297.9494.034,505,597
25 Aug 202199.56100.1098.4498.4494.514,683,152
24 Aug 2021100.00101.3599.32100.0096.016,370,795
23 Aug 202198.00100.0097.5099.5695.593,937,873
20 Aug 202197.8097.9496.3097.8093.903,511,916
19 Aug 202196.6697.1895.5896.7692.906,552,535
18 Aug 202198.5098.7296.8496.9893.114,557,092
17 Aug 202197.88100.1597.2297.6493.746,616,878
16 Aug 202197.5098.7496.7997.8293.924,838,867
13 Aug 202195.9897.6695.6097.3493.466,599,245
12 Aug 202197.2097.8895.2895.2891.489,433,761
11 Aug 202196.6498.1469.6097.0693.1910,007,229
10 Aug 202198.0299.0596.5096.8893.019,660,077
09 Aug 2021101.30101.6197.6697.6693.7612,350,586
06 Aug 2021103.05104.66101.18101.4097.356,886,456
05 Aug 2021105.25108.25100.45102.6598.5510,639,845
04 Aug 2021108.50108.50105.89106.05101.825,149,514
03 Aug 2021106.45108.05104.75107.60103.314,258,570
02 Aug 2021106.55107.10105.15106.05101.824,025,284
30 Jul 2021103.25108.35102.86107.05102.787,279,032
29 Jul 2021104.70105.28103.85104.60100.4315,297,840
28 Jul 2021103.85103.85102.12102.6598.553,126,083
27 Jul 2021101.15103.70100.53103.0098.894,882,636
26 Jul 2021100.30102.2599.74101.8597.795,099,420
23 Jul 2021102.80103.2999.60100.0096.017,169,997
22 Jul 2021105.00105.70101.90101.9097.837,466,855
21 Jul 2021106.00106.00103.55104.50100.333,172,644
20 Jul 2021105.00105.42103.10104.95100.767,024,396
19 Jul 2021102.60104.75101.85104.45100.284,020,661
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...