CEY.L Historical Prices | CENTAMIN NPV Stock

BSE

0.19% NSE

0.28%

Centamin Plc (CEY.L)

-LSE

39.00 0.63(1.59%) 17 May 9:05PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	39.13	41.04	38.62	39.00	9,325,000	39.00
16 May, 2013	39.50	40.18	38.17	39.63	6,498,400	39.63
15 May, 2013	36.87	39.44	36.33	39.10	15,863,200	39.10
14 May, 2013	36.56	38.01	35.34	36.33	11,920,400	36.33
13 May, 2013	37.49	39.30	36.20	36.92	10,422,700	36.92
10 May, 2013	40.00	40.80	36.01	37.87	34,520,600	37.87
9 May, 2013	45.75	45.80	43.89	45.60	4,433,700	45.60
8 May, 2013	43.45	44.83	43.35	44.43	4,357,800	44.43
7 May, 2013	43.44	43.92	42.35	43.24	4,484,600	43.24
6 May, 2013	43.19	43.19	43.19	43.19	0	43.19
3 May, 2013	43.08	43.40	40.90	43.19	3,182,400	43.19
2 May, 2013	41.66	42.74	41.07	42.41	4,259,700	42.41
1 May, 2013	42.00	43.84	41.16	41.67	3,587,400	41.67
30 Apr, 2013	42.39	42.39	40.65	41.33	4,070,300	41.33
29 Apr, 2013	43.61	43.72	41.56	41.75	3,390,000	41.75
26 Apr, 2013	43.78	45.90	42.50	42.93	9,790,100	42.93
25 Apr, 2013	40.21	43.75	39.88	43.45	13,819,300	43.45
24 Apr, 2013	38.21	40.20	37.74	39.90	7,651,500	39.90
23 Apr, 2013	38.84	38.84	36.92	37.56	4,024,100	37.56
22 Apr, 2013	38.58	39.64	37.98	38.41	9,032,800	38.41
19 Apr, 2013	37.51	39.64	37.16	38.65	10,249,000	38.65
18 Apr, 2013	36.70	37.91	35.70	36.46	7,600,200	36.46
17 Apr, 2013	38.85	39.23	35.70	37.69	7,312,900	37.69
16 Apr, 2013	37.25	40.63	37.03	38.60	11,112,000	38.60
15 Apr, 2013	42.00	42.35	37.00	37.83	19,615,800	37.83
12 Apr, 2013	45.04	45.53	42.88	43.00	11,597,000	43.00
11 Apr, 2013	45.42	47.50	44.93	45.36	8,899,100	45.36
10 Apr, 2013	46.31	49.00	46.31	47.37	11,565,200	47.37
9 Apr, 2013	48.20	49.00	42.70	47.00	16,970,600	47.00
8 Apr, 2013	46.50	47.96	45.61	45.80	8,702,900	45.80
5 Apr, 2013	42.68	47.81	41.94	45.95	15,226,000	45.95
4 Apr, 2013	45.08	46.00	41.36	41.95	14,539,100	41.95
3 Apr, 2013	49.64	49.64	43.00	45.62	14,325,000	45.62
2 Apr, 2013	50.00	51.30	49.45	49.65	6,356,700	49.65
1 Apr, 2013	49.45	49.45	49.45	49.45	0	49.45
29 Mar, 2013	49.45	49.45	49.45	49.45	0	49.45
28 Mar, 2013	52.60	54.15	49.00	49.45	19,020,800	49.45
27 Mar, 2013	57.45	58.00	53.00	53.65	14,951,100	53.65
26 Mar, 2013	55.30	57.32	55.07	56.25	5,315,500	56.25
25 Mar, 2013	58.65	58.96	55.50	55.75	7,279,300	55.75
22 Mar, 2013	56.10	57.75	55.74	57.50	3,887,700	57.50
21 Mar, 2013	56.25	57.60	54.95	56.15	6,793,900	56.15
20 Mar, 2013	60.05	71.10	54.45	56.45	32,449,300	56.45
19 Mar, 2013	59.00	59.70	58.25	58.65	6,910,900	58.65
18 Mar, 2013	57.00	59.15	56.05	58.90	6,974,100	58.90
15 Mar, 2013	54.05	58.20	54.05	58.00	10,404,900	58.00
14 Mar, 2013	51.70	54.17	51.00	53.50	4,551,700	53.50
13 Mar, 2013	53.50	53.80	52.40	53.50	3,919,300	53.50
12 Mar, 2013	52.25	53.46	52.05	52.75	2,958,400	52.75
11 Mar, 2013	53.25	53.75	51.79	52.45	4,288,000	52.45
8 Mar, 2013	51.50	55.16	51.50	53.75	6,817,700	53.75
7 Mar, 2013	52.00	54.30	51.50	52.05	3,942,400	52.05
6 Mar, 2013	52.90	54.74	50.90	52.00	9,303,800	52.00
5 Mar, 2013	50.65	54.04	50.50	53.25	8,394,700	53.25
4 Mar, 2013	52.75	53.10	49.68	49.89	8,707,400	49.89
1 Mar, 2013	53.25	54.40	52.65	52.70	4,602,600	52.70
28 Feb, 2013	55.00	55.68	53.25	53.70	5,291,700	53.70
27 Feb, 2013	54.65	56.35	54.65	55.00	4,247,000	55.00
26 Feb, 2013	53.60	55.49	52.28	55.30	4,729,800	55.30
25 Feb, 2013	53.80	55.79	53.05	53.90	4,770,100	53.90
22 Feb, 2013	54.25	56.00	53.68	54.00	5,254,000	54.00
21 Feb, 2013	55.65	55.65	53.40	53.70	7,475,400	53.70
20 Feb, 2013	58.00	58.35	55.16	55.65	14,657,100	55.65
19 Feb, 2013	60.05	60.30	58.00	58.05	5,285,100	58.05
18 Feb, 2013	59.85	60.97	58.87	59.25	4,581,200	59.25
15 Feb, 2013	59.25	60.80	58.87	59.80	6,342,600	59.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On CEY.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Centamin Plc (CEY.L)