101.05p-5.45 (-5.12%)26 Feb 2021, 17:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Centamin PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 2021104.65p106.14p100.70p101.05p12,328,553
Feb 25, 2021107.50p108.30p104.55p106.50p9,599,392
Feb 24, 2021108.00p110.13p107.30p107.70p6,162,405
Feb 23, 2021108.45p110.93p103.35p108.50p11,086,324
Feb 22, 2021110.25p111.15p107.95p109.10p7,918,845
Feb 19, 2021108.70p109.70p106.34p109.10p9,724,574
Feb 18, 2021110.40p111.70p108.75p109.00p6,714,845
Feb 17, 2021111.10p112.80p108.70p109.25p7,514,102
Feb 16, 2021114.50p114.71p110.20p111.25p7,710,931
Feb 15, 2021111.30p114.75p110.85p113.45p9,850,941
Feb 12, 2021109.00p110.60p106.90p109.85p6,782,244
Feb 11, 2021112.65p113.10p109.15p109.80p6,937,081
Feb 10, 2021113.15p114.25p110.85p111.15p10,393,664
Feb 9, 2021114.50p114.70p111.60p112.20p6,169,856
Feb 8, 2021115.50p115.70p112.20p113.15p23,243,839
Feb 5, 2021113.05p114.60p111.66p114.20p8,497,907
Feb 4, 2021119.80p119.80p112.40p112.40p8,003,114
Feb 3, 2021115.00p116.40p114.10p116.20p5,236,900
Feb 2, 2021116.50p117.15p114.50p114.85p7,000,853
Feb 1, 2021117.60p120.95p115.90p116.90p8,840,597
Jan 29, 2021115.05p118.40p114.05p114.70p7,259,761
Jan 28, 2021112.60p117.30p111.00p115.85p9,082,292
Jan 27, 2021116.65p117.55p111.40p113.75p7,766,987
Jan 26, 2021118.30p118.70p116.55p117.70p7,063,702
Jan 25, 2021120.30p122.60p118.15p119.00p5,550,672
Jan 22, 2021122.00p122.25p116.75p119.50p5,599,114
Jan 21, 2021123.95p125.30p121.60p122.20p6,537,005
Jan 20, 2021120.55p123.25p119.80p123.00p5,429,246
Jan 19, 2021117.00p120.65p116.28p118.50p4,980,590
Jan 18, 2021117.10p117.60p113.80p116.20p4,555,069
Jan 15, 2021120.65p121.50p115.60p116.40p7,507,146
Jan 14, 2021122.05p123.75p120.05p120.05p7,719,443
Jan 13, 2021123.55p124.60p122.63p123.10p6,024,243
Jan 12, 2021128.35p129.15p122.85p122.85p10,947,004
Jan 11, 2021128.50p131.39p126.70p127.05p9,001,490
Jan 8, 2021134.25p134.26p128.90p129.15p11,687,599
Jan 7, 2021134.55p135.05p131.60p133.40p8,006,337
Jan 6, 2021133.15p137.12p132.40p133.85p7,788,249
Jan 5, 2021134.25p135.80p132.55p134.80p6,647,303
Jan 4, 2021126.55p136.00p126.18p133.70p22,096,713
Dec 31, 2020123.70p126.20p123.60p123.70p2,254,880
Dec 30, 2020127.40p127.54p123.70p123.70p5,825,116
Dec 29, 2020124.90p128.09p123.55p127.65p7,303,081
Dec 24, 2020122.50p124.50p122.50p123.45p2,029,348
Dec 23, 2020121.50p123.42p120.50p123.15p4,749,137
Dec 22, 2020123.70p124.55p120.98p121.45p5,855,543
Dec 21, 2020120.05p128.00p119.90p124.50p13,059,488
Dec 18, 2020123.55p124.90p119.85p119.90p28,243,125
Dec 17, 2020122.00p123.32p121.20p122.00p11,150,161
Dec 16, 2020121.25p121.50p119.90p121.15p9,198,631
Showing 1 to 50 of 254