- Share Prices
Centamin PLC (CEY)
124.10p-1.70 (-1.35%)25 Apr 2024, 17:52
Centamin PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 24, 2024 | 125.10p | 126.00p | 123.54p | 125.80p | 4,854,619 |
Apr 23, 2024 | 123.50p | 125.50p | 122.90p | 124.30p | 6,506,447 |
Apr 22, 2024 | 124.40p | 127.40p | 124.30p | 126.00p | 5,219,863 |
Apr 19, 2024 | 128.00p | 128.40p | 126.50p | 127.50p | 4,948,722 |
Apr 18, 2024 | 129.50p | 129.50p | 120.10p | 128.10p | 11,094,244 |
Apr 17, 2024 | 128.90p | 131.00p | 127.40p | 129.70p | 6,609,983 |
Apr 16, 2024 | 126.90p | 130.30p | 126.20p | 128.20p | 8,235,448 |
Apr 15, 2024 | 128.80p | 130.22p | 126.10p | 126.30p | 6,365,097 |
Apr 12, 2024 | 130.50p | 132.80p | 129.50p | 130.30p | 10,685,977 |
Apr 11, 2024 | 125.30p | 128.30p | 124.40p | 127.90p | 15,829,501 |
Apr 10, 2024 | 125.20p | 126.67p | 122.71p | 125.00p | 8,954,251 |
Apr 9, 2024 | 123.00p | 124.90p | 121.60p | 124.50p | 13,276,891 |
Apr 8, 2024 | 119.50p | 121.50p | 118.40p | 121.10p | 9,036,969 |
Apr 5, 2024 | 117.20p | 119.60p | 115.80p | 119.60p | 9,444,616 |
Apr 4, 2024 | 118.60p | 120.20p | 116.50p | 117.90p | 5,775,238 |
Apr 3, 2024 | 116.00p | 117.70p | 114.00p | 117.20p | 5,035,586 |
Apr 2, 2024 | 114.50p | 116.44p | 113.60p | 114.90p | 8,044,201 |
Mar 28, 2024 | 111.00p | 113.00p | 110.60p | 112.90p | 5,275,368 |
Mar 27, 2024 | 108.50p | 111.60p | 107.67p | 110.90p | 5,250,747 |
Mar 26, 2024 | 108.30p | 110.30p | 108.00p | 108.10p | 6,146,049 |
Mar 25, 2024 | 106.30p | 108.70p | 104.70p | 108.60p | 4,385,222 |
Mar 22, 2024 | 108.10p | 109.80p | 104.10p | 106.40p | 7,747,173 |
Mar 21, 2024 | 107.70p | 112.40p | 106.80p | 110.00p | 22,280,862 |
Mar 20, 2024 | 105.40p | 107.10p | 105.20p | 106.00p | 10,815,153 |
Mar 19, 2024 | 108.80p | 108.80p | 104.70p | 105.60p | 4,398,730 |
Mar 18, 2024 | 106.40p | 108.90p | 106.20p | 107.10p | 4,413,350 |
Mar 15, 2024 | 103.10p | 106.90p | 102.60p | 106.50p | 14,482,628 |
Mar 14, 2024 | 106.00p | 107.03p | 103.80p | 103.80p | 4,297,517 |
Mar 13, 2024 | 105.80p | 107.10p | 103.30p | 106.00p | 5,986,970 |
Mar 12, 2024 | 104.70p | 106.54p | 104.10p | 106.30p | 5,845,424 |
Mar 11, 2024 | 103.00p | 105.22p | 102.30p | 104.80p | 4,580,721 |
Mar 8, 2024 | 102.50p | 105.90p | 101.90p | 103.80p | 5,581,235 |
Mar 7, 2024 | 104.90p | 104.90p | 101.40p | 103.10p | 6,968,428 |
Mar 6, 2024 | 101.00p | 104.00p | 100.80p | 103.50p | 7,738,918 |
Mar 5, 2024 | 96.50p | 101.03p | 96.28p | 100.80p | 9,716,191 |
Mar 4, 2024 | 94.00p | 96.15p | 92.55p | 95.80p | 8,244,619 |
Mar 1, 2024 | 90.30p | 93.40p | 90.15p | 93.40p | 4,856,258 |
Feb 29, 2024 | 93.10p | 93.55p | 89.90p | 90.30p | 4,683,759 |
Feb 28, 2024 | 92.40p | 92.40p | 90.55p | 90.65p | 3,057,233 |
Feb 27, 2024 | 93.10p | 93.20p | 91.25p | 92.40p | 3,218,754 |
Feb 26, 2024 | 89.55p | 92.90p | 89.55p | 91.30p | 1,970,107 |
Feb 23, 2024 | 91.30p | 92.30p | 89.80p | 92.30p | 2,956,948 |
Feb 22, 2024 | 90.00p | 92.45p | 90.00p | 90.85p | 3,344,197 |
Feb 21, 2024 | 91.10p | 92.30p | 90.40p | 91.40p | 2,072,100 |
Feb 20, 2024 | 90.50p | 92.95p | 90.50p | 91.80p | 2,407,937 |
Feb 19, 2024 | 92.60p | 93.35p | 90.85p | 91.30p | 1,465,034 |
Feb 16, 2024 | 93.50p | 93.50p | 91.65p | 92.55p | 3,315,771 |
Feb 15, 2024 | 91.00p | 91.90p | 89.15p | 91.45p | 3,154,754 |
Feb 14, 2024 | 91.50p | 91.65p | 89.34p | 89.60p | 2,396,271 |
Feb 13, 2024 | 93.00p | 93.25p | 89.65p | 90.85p | 2,542,206 |