Centamin plc Historical Stock Prices

CELTF 
$1.09
*  
unch
unch
Get CELTF Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading CELTF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  1.09 0
05/26/2015 1.09 1.09 1.09 1.09 00
05/22/2015 1.09 1.09 1.09 1.09 00
05/21/2015 1.06 1.09 1.05 1.09 30,200
05/20/2015 1.07 1.07 1.07 1.07 00
05/19/2015 1.05 1.07 1.05 1.07 22,000
05/18/2015 1.05 1.05 1.05 1.05 1,000
05/15/2015 1.01 1.01 1.01 1.01 00
05/14/2015 1.04 1.04 1.01 1.01 1,600
05/13/2015 1.02 1.03 1.0197 1.0197 5,800
05/12/2015 0.943 0.943 0.943 0.943 00
05/11/2015 0.943 0.943 0.943 0.943 00
05/08/2015 0.943 0.943 0.943 0.943 00
05/07/2015 0.943 0.943 0.943 0.943 200
05/06/2015 0.963 0.963 0.963 0.963 100
05/05/2015 0.977 0.977 0.9658 0.9658 8,500
05/04/2015 0.9643 0.9643 0.9643 0.9643 00
05/01/2015 0.9659 0.966 0.9643 0.9643 2,000
04/30/2015 0.977 0.977 0.977 0.977 00
04/29/2015 0.977 0.977 0.977 0.977 00
04/28/2015 0.977 0.977 0.977 0.977 3,000
04/27/2015 0.932 0.932 0.932 0.932 00
04/24/2015 0.932 0.932 0.932 0.932 3,500
04/23/2015 0.8803 0.8808 0.8803 0.8808 3,900
04/22/2015 0.913 0.913 0.885 0.885 16,497
04/21/2015 0.9112 0.9112 0.9112 0.9112 00
04/20/2015 0.9112 0.9112 0.9112 0.9112 00
04/17/2015 0.9112 0.9112 0.9112 0.9112 00
04/16/2015 0.9112 0.9112 0.9112 0.9112 700
04/15/2015 0.8957 0.8957 0.8869 0.887 7,000
04/14/2015 0.852 0.852 0.852 0.852 00
04/13/2015 0.852 0.852 0.852 0.852 00
04/10/2015 0.852 0.852 0.852 0.852 3,000
04/09/2015 0.8692 0.87 0.8606 0.8606 11,200
04/08/2015 0.9 0.9058 0.9 0.9058 33,860
04/07/2015 0.8926 0.8999 0.8835 0.8838 65,000
04/06/2015 0.8772 0.8772 0.8772 0.8772 2,001
04/02/2015 0.8821 0.8821 0.8821 0.8821 2,250
04/01/2015 0.838 0.838 0.838 0.838 00
03/31/2015 0.838 0.838 0.838 0.838 1,140
03/30/2015 0.851 0.851 0.851 0.851 200
03/27/2015 0.845 0.845 0.845 0.845 00
03/26/2015 0.845 0.845 0.845 0.845 1,300
03/25/2015 0.882 0.882 0.882 0.882 64,000
03/24/2015 0.9414 0.9414 0.926 0.926 22,500
03/23/2015 0.917 0.93 0.9145 0.93 19,530
03/20/2015 0.781 0.7912 0.781 0.791 10,500
03/19/2015 0.7742 0.7742 0.7742 0.7742 00
03/18/2015 0.764 0.7742 0.764 0.7742 6,623
03/17/2015 0.785 0.785 0.762 0.762 25,860
03/16/2015 0.789 0.789 0.785 0.785 9,200
03/13/2015 0.84 0.84 0.84 0.84 00
03/12/2015 0.84 0.84 0.84 0.84 1,500
03/11/2015 0.796 0.814 0.796 0.814 21,000
03/10/2015 0.829 0.829 0.7947 0.7947 21,900
03/09/2015 0.88 0.88 0.8516 0.858 121,500
03/06/2015 0.88 0.88 0.8776 0.8776 9,350
03/05/2015 0.9324 0.9324 0.9324 0.9324 5,000
03/04/2015 0.95 0.9796 0.9393 0.9715 20,700
03/03/2015 0.9732 0.9734 0.9731 0.9734 5,300
03/02/2015 1 1 0.9885 0.9885 11,400
02/27/2015 0.9857 0.9857 0.9857 0.9857 00
02/26/2015 0.9857 0.9857 0.9857 0.9857 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?