Centrica (CNA) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Centrica

Date Open High Low Close* Volume
05/04/2017 214.50p 219.70p 214.40p 217.20p 18362640
04/04/2017 215.20p 216.60p 214.30p 214.30p 15537512
03/04/2017 218.20p 218.20p 214.30p 214.80p 21922312
31/03/2017 217.50p 218.20p 215.40p 217.00p 20143724
30/03/2017 218.90p 219.25p 216.46p 217.60p 13719482
29/03/2017 218.80p 219.87p 216.50p 219.30p 15549223
28/03/2017 219.70p 220.40p 217.80p 218.30p 18379732
27/03/2017 220.00p 221.00p 216.10p 219.50p 22582482
24/03/2017 215.20p 217.20p 214.00p 216.40p 14236305
23/03/2017 213.70p 215.20p 211.50p 215.20p 20195034
22/03/2017 213.50p 215.60p 211.80p 213.30p 21064874
21/03/2017 218.50p 218.50p 213.60p 215.10p 21661720
20/03/2017 216.80p 216.80p 213.98p 214.20p 23572600
17/03/2017 216.00p 217.90p 214.85p 216.50p 29640492
16/03/2017 220.50p 220.90p 217.70p 217.80p 28411448
15/03/2017 219.00p 219.40p 216.50p 219.30p 29402782
14/03/2017 221.20p 221.20p 218.00p 218.60p 24867098
13/03/2017 222.70p 223.20p 219.50p 220.90p 24570992
10/03/2017 224.60p 225.60p 222.40p 222.80p 19463792
09/03/2017 223.70p 225.10p 222.24p 224.60p 23708658
08/03/2017 223.10p 224.80p 221.10p 223.60p 24975524
07/03/2017 225.00p 226.30p 220.87p 223.70p 29935000
06/03/2017 227.00p 227.36p 225.60p 226.10p 11552120
03/03/2017 227.00p 227.70p 225.37p 227.70p 14101326
02/03/2017 223.90p 227.20p 223.90p 227.20p 23765158
01/03/2017 227.00p 227.00p 224.30p 224.50p 28417702
28/02/2017 226.30p 227.00p 223.70p 226.90p 32695734
27/02/2017 227.10p 227.85p 224.70p 225.40p 18337232
24/02/2017 225.30p 227.55p 224.40p 225.70p 20270332
23/02/2017 228.00p 229.80p 223.70p 225.10p 45578276
22/02/2017 234.10p 235.70p 233.10p 233.70p 15799403
21/02/2017 234.90p 235.90p 233.80p 234.60p 19038428
20/02/2017 233.10p 234.70p 231.40p 234.00p 11114185
17/02/2017 235.60p 236.00p 231.35p 232.60p 17907924
16/02/2017 234.90p 235.70p 233.00p 235.00p 11166709
15/02/2017 234.10p 235.00p 232.50p 234.90p 13220825
14/02/2017 236.50p 236.50p 232.10p 233.50p 17326772
13/02/2017 233.60p 236.25p 233.20p 235.80p 15528119
10/02/2017 232.70p 235.20p 231.90p 234.00p 17163186
09/02/2017 230.90p 233.40p 229.93p 232.60p 17011116
08/02/2017 228.80p 231.25p 227.35p 230.00p 16131971
07/02/2017 226.30p 229.90p 225.70p 229.10p 18003274
06/02/2017 227.50p 227.50p 225.30p 225.80p 12383063
03/02/2017 225.80p 228.10p 225.40p 226.80p 15376291
02/02/2017 223.90p 226.80p 222.90p 225.50p 15963659
01/02/2017 225.00p 227.90p 223.30p 223.70p 14570013
31/01/2017 226.00p 227.50p 223.70p 224.30p 21411956
30/01/2017 225.60p 226.40p 223.95p 225.60p 13957377
27/01/2017 227.60p 227.70p 225.50p 227.00p 9127863
26/01/2017 225.80p 227.90p 223.85p 227.10p 12661468
25/01/2017 227.20p 228.10p 224.20p 226.00p 21646060
24/01/2017 225.00p 228.60p 224.00p 225.40p 18515908
23/01/2017 227.40p 227.70p 225.50p 227.10p 20114084
20/01/2017 231.00p 231.00p 227.30p 228.00p 14295412
19/01/2017 228.80p 231.10p 227.80p 229.80p 14059017
18/01/2017 230.40p 231.90p 227.80p 229.20p 14398766
17/01/2017 230.60p 231.30p 228.65p 229.10p 13287434
16/01/2017 230.40p 232.60p 230.00p 230.50p 11564536
13/01/2017 227.40p 231.10p 226.50p 230.20p 21958736
12/01/2017 225.80p 228.65p 224.50p 227.00p 19119318
11/01/2017 226.00p 226.90p 223.11p 225.50p 16142773
10/01/2017 230.30p 230.80p 225.80p 226.80p 21677120
09/01/2017 233.40p 234.70p 230.20p 230.40p 14337244
06/01/2017 232.90p 233.50p 231.50p 233.50p 10314804
05/01/2017 232.10p 234.60p 231.70p 233.30p 12298649
04/01/2017 234.70p 235.15p 231.70p 232.90p 16451763
03/01/2017 235.50p 236.90p 233.20p 235.50p 16155235
30/12/2016 232.80p 235.02p 230.40p 234.10p 7517034
29/12/2016 230.20p 234.00p 229.71p 233.00p 9540354
28/12/2016 232.30p 232.30p 230.10p 231.50p 7521910
23/12/2016 230.00p 232.70p 229.60p 230.50p 5844566
22/12/2016 229.00p 230.60p 227.70p 229.70p 12206734
21/12/2016 229.80p 230.70p 228.00p 229.80p 16205894
20/12/2016 230.50p 232.30p 228.00p 230.80p 18989286
19/12/2016 230.40p 231.30p 229.11p 230.20p 14180964
16/12/2016 228.50p 232.90p 228.50p 230.10p 28031868
15/12/2016 227.10p 231.80p 220.40p 231.20p 45904732
14/12/2016 217.00p 219.90p 216.20p 218.90p 21011252
13/12/2016 217.50p 221.50p 216.60p 221.10p 20915372
12/12/2016 217.00p 219.69p 215.00p 217.30p 13282078
09/12/2016 215.40p 217.90p 213.54p 217.00p 16231007
08/12/2016 214.40p 218.00p 212.50p 215.00p 23064236
07/12/2016 210.80p 214.00p 208.30p 213.10p 20462336
06/12/2016 207.10p 211.90p 206.10p 209.70p 35352384
05/12/2016 206.70p 208.40p 205.50p 206.40p 16205101
02/12/2016 208.40p 209.40p 206.10p 208.20p 12466087
01/12/2016 210.20p 210.20p 205.90p 209.30p 19332276
30/11/2016 210.40p 213.77p 209.50p 210.30p 38483004
29/11/2016 210.00p 212.56p 207.60p 209.80p 17592688
28/11/2016 203.30p 211.40p 203.30p 209.40p 23889138
25/11/2016 202.10p 204.40p 201.30p 204.10p 12332295
24/11/2016 203.00p 203.80p 201.56p 202.20p 12160488
23/11/2016 203.90p 207.40p 202.20p 202.90p 22609672
22/11/2016 196.70p 202.83p 196.70p 202.50p 20209476
21/11/2016 200.40p 200.77p 195.18p 195.20p 23888814
18/11/2016 202.40p 202.40p 197.30p 199.60p 20249268
17/11/2016 200.00p 202.40p 200.00p 202.00p 10686717
16/11/2016 202.00p 203.60p 198.94p 199.30p 17605252
15/11/2016 201.80p 205.80p 201.30p 204.00p 18276928
14/11/2016 205.30p 206.00p 199.30p 200.30p 19921504
11/11/2016 205.80p 208.60p 202.80p 203.60p 19988896
10/11/2016 209.40p 210.40p 202.50p 205.00p 23057608
09/11/2016 206.20p 210.30p 206.00p 207.70p 22060314
08/11/2016 208.90p 212.62p 208.50p 210.70p 16091537
07/11/2016 213.50p 213.80p 208.40p 209.10p 14868895
04/11/2016 213.80p 213.90p 209.80p 210.40p 16996322
03/11/2016 211.00p 214.40p 210.00p 213.90p 22056896
02/11/2016 212.50p 213.47p 210.90p 211.10p 14195586
01/11/2016 215.30p 215.30p 213.30p 213.90p 13869636
31/10/2016 213.60p 215.30p 213.00p 214.20p 11559794
28/10/2016 214.30p 215.00p 212.56p 214.30p 11043823
27/10/2016 215.80p 216.70p 213.80p 215.10p 10900907
26/10/2016 215.10p 215.40p 213.50p 215.30p 12359976
25/10/2016 214.60p 217.80p 214.30p 215.80p 17551930
24/10/2016 217.40p 218.20p 213.60p 213.90p 13800645
21/10/2016 218.30p 219.28p 216.10p 216.50p 17811690
20/10/2016 216.70p 219.60p 215.30p 218.90p 20657152
19/10/2016 215.40p 217.10p 211.60p 216.20p 18840796
18/10/2016 211.30p 215.80p 210.90p 215.40p 17737190
17/10/2016 210.80p 212.60p 209.70p 210.10p 15263495
14/10/2016 210.10p 213.70p 208.50p 211.30p 18356100
13/10/2016 212.50p 214.01p 208.00p 209.60p 37282144
12/10/2016 211.70p 217.20p 211.40p 215.50p 27524272
11/10/2016 215.50p 217.00p 211.66p 212.20p 21233862
10/10/2016 216.20p 216.50p 212.70p 216.00p 21972162
07/10/2016 218.80p 219.10p 213.98p 215.20p 30650124
06/10/2016 226.50p 226.50p 218.68p 218.70p 24750732
05/10/2016 230.40p 230.70p 224.70p 225.30p 24667504
04/10/2016 231.10p 233.70p 229.90p 230.50p 22671448
03/10/2016 224.60p 231.40p 224.60p 230.60p 23150500
30/09/2016 229.90p 230.50p 226.30p 228.20p 24782232
29/09/2016 225.50p 232.60p 225.50p 231.80p 22017908
28/09/2016 223.20p 224.60p 222.30p 224.30p 15478191
27/09/2016 227.00p 227.80p 222.70p 223.60p 15961828
26/09/2016 226.80p 226.90p 225.10p 225.40p 16386619
23/09/2016 228.40p 228.60p 224.70p 227.40p 12356660
22/09/2016 223.90p 230.30p 223.10p 228.60p 15833376
21/09/2016 228.80p 229.40p 226.10p 226.70p 10303239
20/09/2016 227.40p 229.90p 226.90p 227.30p 13014080
19/09/2016 227.10p 229.60p 226.86p 227.60p 14283528
16/09/2016 227.70p 228.10p 224.35p 225.30p 23398756
15/09/2016 229.10p 230.30p 227.63p 227.70p 14760141
14/09/2016 229.40p 231.60p 228.16p 229.00p 13918914
13/09/2016 233.20p 233.20p 228.10p 228.50p 21973062
12/09/2016 230.10p 231.80p 228.15p 231.80p 15959374
09/09/2016 236.30p 238.20p 232.40p 233.80p 18075698
08/09/2016 235.20p 239.12p 235.20p 236.80p 16585700
07/09/2016 233.50p 235.90p 233.00p 235.20p 14858109
06/09/2016 237.40p 237.40p 235.65p 236.50p 13476099
05/09/2016 236.30p 238.10p 234.90p 236.50p 9080690
02/09/2016 230.40p 236.70p 228.70p 235.90p 19565320
01/09/2016 233.70p 234.80p 228.30p 229.00p 15649435
31/08/2016 233.10p 235.00p 231.80p 232.60p 12154807
30/08/2016 234.70p 235.50p 233.00p 233.70p 16723262
26/08/2016 235.90p 237.50p 233.90p 235.80p 13125755
25/08/2016 234.90p 237.80p 234.44p 236.50p 11876803
24/08/2016 236.20p 238.40p 235.40p 236.10p 12673066
23/08/2016 236.40p 239.40p 236.10p 237.50p 14217106
22/08/2016 236.40p 238.11p 233.80p 235.80p 12718319
19/08/2016 234.10p 237.70p 233.78p 237.00p 15405711
18/08/2016 232.10p 234.50p 230.40p 233.70p 10855238
17/08/2016 234.30p 234.50p 229.60p 230.00p 9433930
16/08/2016 234.40p 238.30p 233.58p 233.60p 14087637
15/08/2016 234.90p 236.50p 234.50p 235.70p 8446680
12/08/2016 235.40p 237.00p 234.18p 234.30p 10205028
11/08/2016 234.00p 235.40p 232.90p 235.20p 10655751
10/08/2016 233.00p 234.14p 232.00p 233.20p 9993274
09/08/2016 233.70p 236.20p 233.30p 234.20p 12900988
08/08/2016 229.90p 236.10p 229.90p 233.30p 9813816
05/08/2016 234.80p 238.20p 231.25p 232.80p 15842154
04/08/2016 231.00p 235.50p 228.67p 235.40p 23678292
03/08/2016 235.00p 235.70p 230.48p 230.50p 16731718
02/08/2016 239.90p 240.00p 233.70p 233.90p 19441116
01/08/2016 242.70p 243.80p 239.40p 239.40p 13558878
29/07/2016 242.50p 242.80p 237.40p 241.10p 17423024
28/07/2016 242.00p 248.39p 241.50p 241.50p 24833044
27/07/2016 242.50p 242.80p 240.70p 242.00p 9694550
26/07/2016 240.70p 241.80p 238.34p 241.50p 8887606
25/07/2016 241.00p 241.00p 237.90p 240.30p 11481493
22/07/2016 241.00p 244.90p 240.50p 240.70p 16582118
21/07/2016 238.30p 239.70p 236.70p 238.00p 7125333
20/07/2016 237.30p 240.10p 236.10p 239.00p 12885275
19/07/2016 234.60p 236.60p 234.40p 236.60p 6674965
18/07/2016 235.30p 236.30p 232.60p 235.50p 9410611
15/07/2016 234.10p 237.55p 233.20p 235.40p 13788795
14/07/2016 235.00p 237.35p 232.60p 234.40p 17497190
13/07/2016 226.80p 234.90p 226.40p 232.70p 20514642
12/07/2016 230.80p 231.78p 227.30p 227.50p 16527823
11/07/2016 227.10p 232.90p 225.50p 231.90p 11510870
08/07/2016 224.10p 225.66p 223.00p 225.30p 13806072
07/07/2016 225.50p 227.60p 223.90p 224.80p 15080781
06/07/2016 229.50p 234.34p 222.80p 223.00p 22758624
05/07/2016 228.80p 231.50p 226.00p 230.20p 17578852
04/07/2016 230.10p 230.40p 227.60p 229.30p 9990286
01/07/2016 226.20p 229.86p 224.20p 229.00p 19093470
30/06/2016 216.10p 225.50p 215.15p 225.50p 26597036
29/06/2016 208.60p 216.40p 208.30p 216.40p 24677644
28/06/2016 203.90p 207.04p 201.80p 206.40p 18861072
27/06/2016 205.00p 209.80p 198.60p 199.00p 23548608
24/06/2016 200.00p 209.60p 197.00p 205.50p 38300920

*Close Price adjusted for both dividends and splits