Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
20/11/2014 297.20p 298.50p 292.00p 293.90p 25568746
19/11/2014 300.20p 301.00p 296.80p 298.60p 15461090
18/11/2014 300.10p 301.00p 298.50p 300.40p 19451708
17/11/2014 296.60p 299.10p 295.50p 298.60p 9283495
14/11/2014 300.80p 301.20p 296.16p 298.30p 11180370
13/11/2014 297.40p 301.30p 296.90p 300.60p 12632729
12/11/2014 300.10p 300.70p 296.10p 297.00p 15284812
11/11/2014 301.20p 302.70p 300.30p 302.70p 9161780
10/11/2014 302.40p 303.20p 298.91p 300.60p 11918171
07/11/2014 304.40p 305.40p 300.50p 302.20p 9236857
06/11/2014 300.00p 304.50p 299.52p 303.40p 10159779
05/11/2014 297.00p 300.50p 297.00p 300.20p 12442605
04/11/2014 295.50p 298.50p 294.40p 295.90p 10877502
03/11/2014 302.30p 302.38p 294.60p 295.50p 13173195
31/10/2014 302.00p 303.40p 301.00p 302.50p 12967760
30/10/2014 300.70p 300.70p 295.90p 299.80p 9128560
29/10/2014 296.40p 299.70p 295.70p 299.00p 10386362
28/10/2014 294.90p 296.42p 293.90p 295.00p 8786362
27/10/2014 295.20p 296.24p 292.10p 293.40p 14114128
24/10/2014 295.90p 296.60p 292.00p 292.70p 9650149
23/10/2014 295.40p 297.30p 292.30p 297.00p 9536532
22/10/2014 293.90p 296.10p 289.50p 295.60p 15003351
21/10/2014 292.00p 294.90p 289.80p 294.50p 11202283
20/10/2014 294.70p 295.40p 291.50p 292.50p 15391153
17/10/2014 289.00p 295.70p 287.55p 295.50p 22455964
16/10/2014 288.10p 289.50p 280.50p 288.40p 22710144
15/10/2014 293.40p 294.90p 286.40p 286.60p 20499206
14/10/2014 292.00p 294.60p 290.90p 293.80p 12951420
13/10/2014 292.00p 294.50p 290.00p 293.60p 16361415
10/10/2014 300.30p 301.60p 293.40p 293.40p 17121552
09/10/2014 304.40p 305.80p 300.96p 302.40p 11610884
08/10/2014 304.00p 304.90p 301.80p 303.40p 13438197
07/10/2014 306.60p 306.70p 303.98p 304.60p 10597196
06/10/2014 306.60p 308.70p 306.20p 307.10p 10963264
03/10/2014 303.40p 307.80p 302.50p 306.20p 13218677
02/10/2014 305.60p 306.43p 301.90p 301.90p 11784569
01/10/2014 307.40p 309.00p 304.90p 305.80p 12494027
30/09/2014 307.20p 308.30p 306.30p 307.80p 12670359
29/09/2014 306.90p 307.80p 304.90p 306.80p 9674989
26/09/2014 306.70p 312.10p 305.40p 306.90p 8549073
25/09/2014 307.70p 312.50p 306.10p 306.60p 10400577
24/09/2014 308.80p 313.03p 305.90p 308.10p 15021176
23/09/2014 320.40p 320.40p 314.18p 314.40p 10728479
22/09/2014 320.40p 323.50p 319.70p 320.00p 9918716
19/09/2014 323.00p 324.76p 320.00p 320.00p 23901784
18/09/2014 320.00p 321.40p 316.50p 321.10p 9541233
17/09/2014 320.50p 320.70p 319.01p 319.90p 6332249
16/09/2014 319.80p 320.55p 318.00p 319.50p 14232123
15/09/2014 320.80p 321.93p 318.90p 319.90p 9645512
12/09/2014 323.50p 325.00p 315.71p 322.00p 8624121
11/09/2014 323.90p 324.00p 321.30p 323.60p 9646683
10/09/2014 323.60p 325.30p 318.50p 324.70p 11959780
09/09/2014 324.30p 327.00p 323.10p 323.80p 9018846
08/09/2014 323.30p 324.90p 321.60p 324.10p 7561745
05/09/2014 323.70p 325.24p 322.60p 324.30p 7155653
04/09/2014 324.50p 324.85p 322.60p 323.40p 12180725
03/09/2014 325.00p 326.76p 324.80p 325.20p 8011333
02/09/2014 322.80p 324.95p 322.14p 324.20p 7875283
01/09/2014 319.50p 322.18p 318.37p 322.00p 6611267
29/08/2014 319.70p 320.00p 317.10p 319.40p 9578987
28/08/2014 318.90p 319.97p 317.40p 319.10p 7228382
27/08/2014 318.10p 319.79p 317.40p 318.10p 5543845
26/08/2014 317.80p 320.04p 317.20p 318.50p 7872871
22/08/2014 317.10p 318.60p 315.90p 316.60p 5325139
21/08/2014 317.10p 318.20p 315.90p 317.90p 6350869
20/08/2014 315.30p 318.40p 314.17p 316.70p 6187322
19/08/2014 315.30p 316.60p 314.00p 314.90p 5007260
18/08/2014 315.20p 316.70p 313.80p 314.50p 6177245
15/08/2014 312.80p 316.20p 312.80p 313.50p 10089624
14/08/2014 311.60p 315.00p 310.40p 314.60p 8717699
13/08/2014 310.00p 311.90p 309.40p 311.50p 6845762
12/08/2014 307.20p 309.10p 303.70p 308.50p 8181444
11/08/2014 308.00p 309.22p 305.43p 307.80p 5894290
08/08/2014 307.20p 309.32p 306.00p 307.90p 7517423
07/08/2014 310.70p 311.10p 309.30p 309.30p 7914045
06/08/2014 307.40p 311.50p 306.30p 310.70p 10332726
05/08/2014 308.60p 311.40p 307.20p 308.20p 9062947
04/08/2014 306.40p 309.30p 305.00p 307.20p 8490556
01/08/2014 307.50p 309.40p 303.20p 306.80p 11365316
31/07/2014 312.10p 314.20p 306.40p 309.00p 20323036
30/07/2014 316.90p 316.90p 313.00p 314.20p 8773034
29/07/2014 315.80p 316.80p 314.67p 315.40p 7145196
28/07/2014 312.70p 315.33p 311.80p 315.20p 7067864
25/07/2014 313.40p 313.80p 311.98p 312.30p 6307362
24/07/2014 311.40p 313.00p 310.16p 313.00p 10754464
23/07/2014 311.90p 311.90p 310.56p 310.90p 8249402
22/07/2014 313.80p 314.00p 311.50p 311.90p 8324592
21/07/2014 312.00p 313.50p 310.31p 312.80p 7351249
18/07/2014 307.40p 311.20p 305.10p 311.20p 7637027
17/07/2014 310.20p 310.58p 306.40p 307.40p 9898653
16/07/2014 309.60p 312.20p 308.00p 310.30p 11668737
15/07/2014 306.50p 309.81p 306.10p 308.80p 11750671
14/07/2014 305.50p 307.60p 304.50p 306.50p 9962965
11/07/2014 306.80p 307.30p 303.50p 304.50p 9206942
10/07/2014 307.60p 308.52p 305.03p 306.10p 9909823
09/07/2014 311.90p 313.10p 308.20p 308.50p 7266284
08/07/2014 314.10p 314.60p 311.30p 311.40p 6880757
07/07/2014 314.70p 315.40p 312.70p 313.30p 6245603
04/07/2014 314.30p 315.50p 312.57p 314.70p 5953441
03/07/2014 315.20p 316.10p 313.60p 314.80p 6069029
02/07/2014 314.90p 316.60p 313.60p 315.50p 9434228
01/07/2014 313.30p 315.20p 310.39p 314.50p 9450470
30/06/2014 313.10p 315.10p 311.80p 312.60p 8710938
27/06/2014 314.30p 315.13p 312.42p 312.80p 8349224
26/06/2014 314.60p 316.19p 310.20p 313.20p 10461207
25/06/2014 317.70p 318.40p 312.20p 313.90p 11316866
24/06/2014 320.00p 321.05p 317.91p 318.40p 6625943
23/06/2014 321.30p 321.70p 318.80p 319.00p 6941816
20/06/2014 320.00p 321.40p 317.90p 319.80p 16656965
19/06/2014 322.00p 323.80p 321.40p 321.40p 11150287
18/06/2014 324.30p 324.70p 320.10p 320.30p 9322358
17/06/2014 324.20p 324.28p 321.70p 323.10p 9932322
16/06/2014 326.10p 326.54p 321.20p 323.30p 11073458
13/06/2014 326.90p 329.10p 325.70p 326.30p 8976120
12/06/2014 330.40p 331.09p 328.60p 329.10p 7528420
11/06/2014 331.30p 332.80p 329.30p 330.10p 12873824
10/06/2014 332.10p 333.90p 329.70p 332.00p 9945563
09/06/2014 336.50p 337.10p 332.20p 333.90p 9438129
06/06/2014 336.60p 337.93p 330.50p 335.50p 21751000
05/06/2014 330.90p 331.40p 328.10p 330.50p 12039843
04/06/2014 334.80p 335.50p 328.20p 329.70p 15792231
03/06/2014 336.50p 337.81p 333.20p 334.70p 10982126
02/06/2014 335.60p 338.50p 333.90p 336.80p 12104762
30/05/2014 335.60p 336.99p 332.47p 335.60p 19871892
29/05/2014 331.20p 348.18p 330.00p 336.30p 14372734
28/05/2014 328.40p 331.30p 327.01p 330.80p 9152187
27/05/2014 330.80p 330.90p 328.40p 329.00p 9186511
23/05/2014 329.00p 329.00p 326.11p 328.30p 5207398
22/05/2014 329.50p 332.40p 327.20p 328.70p 8612675
21/05/2014 327.10p 329.50p 325.37p 328.30p 6713351
20/05/2014 329.00p 329.10p 324.90p 327.30p 8493255
19/05/2014 330.00p 331.16p 327.50p 328.20p 7974189
16/05/2014 328.10p 331.20p 324.50p 328.90p 12161499
15/05/2014 328.00p 329.30p 323.40p 326.50p 12446730
14/05/2014 324.70p 327.30p 323.20p 327.10p 13957656
13/05/2014 319.60p 324.50p 318.00p 323.60p 16834872
12/05/2014 319.40p 319.40p 316.10p 318.00p 9061521
09/05/2014 319.30p 320.40p 313.96p 318.50p 14495290
08/05/2014 314.00p 326.80p 310.00p 320.40p 22284200
07/05/2014 324.60p 326.91p 324.40p 326.80p 9347022
06/05/2014 329.40p 330.22p 321.80p 324.20p 13587498
02/05/2014 329.60p 332.60p 327.90p 328.80p 7937398
01/05/2014 333.30p 333.60p 328.97p 330.00p 4749186
30/04/2014 333.50p 335.00p 328.80p 330.00p 13521674
29/04/2014 332.60p 337.10p 332.60p 335.00p 8426559
28/04/2014 332.00p 334.00p 330.05p 332.70p 6608034
25/04/2014 332.00p 345.78p 330.90p 332.70p 10824791
24/04/2014 330.60p 342.28p 328.00p 331.80p 9498495
23/04/2014 332.90p 341.98p 328.60p 330.60p 13366665
22/04/2014 345.20p 348.80p 344.00p 344.90p 15167222
17/04/2014 344.30p 345.40p 340.00p 345.00p 10432554
16/04/2014 344.60p 346.20p 341.10p 343.30p 11085029
15/04/2014 338.70p 343.40p 338.00p 342.40p 10694529
14/04/2014 334.70p 340.60p 333.30p 339.30p 13375252
11/04/2014 332.90p 337.10p 332.20p 334.90p 13930676
10/04/2014 339.00p 339.00p 332.40p 333.70p 14281410
09/04/2014 336.80p 340.00p 335.50p 337.60p 12622433
08/04/2014 335.20p 336.30p 332.17p 336.00p 25247432
07/04/2014 326.80p 336.20p 325.00p 334.80p 21267340
04/04/2014 329.50p 330.60p 326.80p 328.50p 16036964
03/04/2014 329.60p 329.60p 326.60p 328.50p 14224986
02/04/2014 328.80p 329.30p 325.62p 328.00p 10594325
01/04/2014 329.50p 331.10p 327.64p 328.50p 12623181
31/03/2014 329.00p 331.60p 325.40p 329.70p 19404094
28/03/2014 325.70p 329.40p 324.57p 328.60p 11476380
27/03/2014 321.30p 326.60p 320.80p 325.20p 17106312
26/03/2014 331.00p 332.50p 322.00p 323.10p 23464752
25/03/2014 330.90p 335.00p 329.50p 332.50p 13987558
24/03/2014 335.00p 337.90p 330.10p 331.50p 14753611
21/03/2014 331.20p 337.90p 330.14p 337.90p 31578512
20/03/2014 330.10p 331.80p 323.10p 331.10p 19486242
19/03/2014 334.10p 336.31p 329.50p 331.50p 14991436
18/03/2014 332.90p 336.00p 331.50p 334.10p 13989715
17/03/2014 330.70p 334.10p 329.10p 332.50p 23562778
14/03/2014 334.30p 335.30p 328.50p 330.50p 13199348
13/03/2014 330.40p 337.40p 327.20p 334.80p 21357676
12/03/2014 325.80p 329.80p 325.05p 327.90p 12901733
11/03/2014 331.00p 331.00p 326.70p 327.00p 14502789
10/03/2014 328.10p 331.80p 325.60p 327.40p 15628824
07/03/2014 322.30p 326.50p 321.50p 324.60p 15266304
06/03/2014 322.50p 324.30p 321.60p 322.20p 11129323
05/03/2014 319.70p 322.80p 317.96p 322.30p 12713151
04/03/2014 317.30p 320.50p 313.30p 319.20p 13146153
03/03/2014 315.60p 319.00p 312.70p 313.30p 15670074
28/02/2014 317.60p 320.40p 316.20p 319.00p 16847476
27/02/2014 320.50p 320.90p 316.40p 318.10p 24153976
26/02/2014 320.20p 320.20p 317.00p 319.70p 13618989
25/02/2014 319.50p 322.43p 317.40p 320.10p 18876152
24/02/2014 321.00p 321.50p 316.54p 319.20p 13296988
21/02/2014 322.20p 322.90p 319.20p 320.80p 14931915
20/02/2014 313.00p 325.50p 308.36p 320.60p 19719224
19/02/2014 314.20p 317.40p 312.90p 314.00p 10498264
18/02/2014 310.00p 318.40p 306.20p 314.40p 35697752
17/02/2014 318.00p 318.90p 316.60p 318.40p 9160601
14/02/2014 317.30p 319.55p 315.60p 318.20p 9332180
13/02/2014 314.70p 317.10p 313.73p 316.20p 10182934
12/02/2014 312.50p 315.50p 312.23p 314.40p 12062617
11/02/2014 310.70p 314.30p 308.90p 312.80p 13568993
10/02/2014 308.50p 308.90p 302.33p 308.90p 18417574
07/02/2014 313.90p 315.36p 312.70p 314.20p 9621062

*Close Price adjusted for both dividends and splits