Centamin plc (LON:CEY)
London · Delayed Price · Currency is GBP · Price in GBX 146.00
0.00 (0.00%)
Inactive · Last trade price on Nov 21, 2024
Centamin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Nov 21, 2024 | 144.00 | 147.90 | 143.41 | 146.00 | 146.00 | 2.82% | 126,449,317 |
| Nov 20, 2024 | 145.00 | 148.00 | 141.40 | 142.00 | 142.00 | -1.73% | 16,754,692 |
| Nov 19, 2024 | 148.00 | 151.10 | 144.50 | 144.50 | 144.50 | -0.82% | 12,846,333 |
| Nov 18, 2024 | 142.00 | 147.10 | 142.00 | 145.70 | 145.70 | 3.55% | 4,679,589 |
| Nov 15, 2024 | 138.70 | 143.10 | 137.70 | 140.70 | 140.70 | 0.79% | 2,009,236 |
| Nov 14, 2024 | 139.00 | 140.60 | 136.00 | 139.60 | 139.60 | -1.34% | 4,355,116 |
| Nov 13, 2024 | 141.10 | 145.80 | 140.10 | 141.50 | 141.50 | 0.21% | 3,591,770 |
| Nov 12, 2024 | 144.60 | 144.60 | 140.00 | 141.20 | 141.20 | -2.82% | 3,012,288 |
| Nov 11, 2024 | 153.70 | 157.70 | 145.20 | 145.30 | 145.30 | -5.95% | 2,404,442 |
| Nov 8, 2024 | 158.40 | 158.80 | 154.10 | 154.50 | 154.50 | -0.32% | 1,661,977 |
| Nov 7, 2024 | 149.70 | 159.00 | 149.10 | 155.00 | 155.00 | 2.99% | 5,856,727 |
| Nov 6, 2024 | 151.40 | 155.50 | 146.20 | 150.50 | 150.50 | -1.63% | 2,606,602 |
| Nov 5, 2024 | 151.50 | 157.90 | 150.30 | 153.00 | 153.00 | 0.33% | 2,807,750 |
| Nov 4, 2024 | 155.90 | 156.90 | 152.50 | 152.50 | 152.50 | -2.80% | 5,765,416 |
| Nov 1, 2024 | 156.50 | 161.60 | 155.00 | 156.90 | 156.90 | -1.20% | 2,544,445 |
| Oct 31, 2024 | 163.60 | 163.80 | 156.70 | 158.80 | 158.80 | -1.98% | 3,505,572 |
| Oct 30, 2024 | 164.80 | 169.30 | 160.90 | 162.00 | 162.00 | -0.92% | 5,746,906 |
| Oct 29, 2024 | 162.90 | 164.90 | 160.20 | 163.50 | 163.50 | 0.62% | 10,938,738 |
| Oct 28, 2024 | 167.50 | 167.50 | 162.50 | 162.50 | 162.50 | -3.22% | 7,640,051 |
| Oct 25, 2024 | 172.00 | 172.10 | 164.89 | 167.90 | 167.90 | -0.30% | 4,118,393 |
| Oct 24, 2024 | 170.00 | 174.00 | 167.80 | 168.40 | 168.40 | -0.94% | 3,096,911 |
| Oct 23, 2024 | 172.70 | 175.60 | 169.00 | 170.00 | 170.00 | -1.85% | 4,139,066 |
| Oct 22, 2024 | 170.40 | 175.30 | 169.30 | 173.20 | 173.20 | 0.99% | 7,972,449 |
| Oct 21, 2024 | 168.40 | 173.80 | 166.00 | 171.50 | 171.50 | 2.14% | 5,469,018 |
| Oct 18, 2024 | 162.10 | 168.80 | 161.10 | 167.90 | 167.90 | 2.07% | 6,783,819 |
| Oct 17, 2024 | 157.10 | 166.30 | 155.10 | 164.50 | 164.50 | 4.58% | 12,695,565 |
| Oct 16, 2024 | 154.10 | 159.00 | 153.40 | 157.30 | 157.30 | 2.28% | 12,120,762 |
| Oct 15, 2024 | 152.40 | 155.18 | 149.70 | 153.80 | 153.80 | 0.72% | 9,961,239 |
| Oct 14, 2024 | 149.60 | 153.50 | 149.60 | 152.70 | 152.70 | 0.20% | 7,268,647 |
| Oct 11, 2024 | 150.30 | 154.30 | 149.50 | 152.40 | 152.40 | 2.28% | 9,328,023 |
| Oct 10, 2024 | 145.00 | 150.80 | 142.90 | 149.00 | 149.00 | 3.33% | 9,618,366 |
| Oct 9, 2024 | 143.50 | 144.93 | 143.10 | 144.20 | 144.20 | 0.28% | 2,514,596 |
| Oct 8, 2024 | 145.30 | 146.90 | 142.10 | 143.80 | 143.80 | -1.64% | 2,727,556 |
| Oct 7, 2024 | 148.70 | 150.00 | 145.29 | 146.20 | 146.20 | -1.68% | 2,935,937 |
| Oct 4, 2024 | 149.00 | 150.00 | 145.70 | 148.70 | 148.70 | -0.54% | 2,440,682 |
| Oct 3, 2024 | 148.60 | 150.45 | 146.20 | 149.50 | 149.50 | 0.20% | 4,347,598 |
| Oct 2, 2024 | 147.50 | 151.70 | 147.50 | 149.20 | 149.20 | -1.13% | 5,020,583 |
| Oct 1, 2024 | 146.30 | 152.12 | 146.10 | 150.90 | 150.90 | 2.65% | 2,728,757 |
| Sep 30, 2024 | 152.20 | 154.80 | 145.71 | 147.00 | 147.00 | -3.98% | 5,248,477 |
| Sep 27, 2024 | 156.00 | 158.60 | 152.40 | 153.10 | 153.10 | -2.92% | 5,032,863 |
| Sep 26, 2024 | 155.20 | 158.90 | 155.00 | 157.70 | 157.70 | - | 7,724,879 |
| Sep 25, 2024 | 153.60 | 158.40 | 153.20 | 157.70 | 157.70 | 2.47% | 7,650,397 |
| Sep 24, 2024 | 156.70 | 157.60 | 152.50 | 153.90 | 153.90 | -1.91% | 5,886,688 |
| Sep 23, 2024 | 150.80 | 158.73 | 150.30 | 156.90 | 156.90 | 2.15% | 15,807,485 |
| Sep 20, 2024 | 151.50 | 154.70 | 150.80 | 153.60 | 153.60 | 1.39% | 14,004,648 |
| Sep 19, 2024 | 152.00 | 155.90 | 150.80 | 151.50 | 151.50 | -0.26% | 9,227,185 |
| Sep 18, 2024 | 151.40 | 154.67 | 150.10 | 151.90 | 151.90 | -1.62% | 6,714,019 |
| Sep 17, 2024 | 153.10 | 156.50 | 153.00 | 154.40 | 154.40 | -1.03% | 14,481,772 |
| Sep 16, 2024 | 154.20 | 157.40 | 154.20 | 156.00 | 156.00 | - | 7,248,735 |