Centralnic Group (CNIC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Centralnic Group

Date Open High Low Close* Volume
01/09/2023 123.00p 124.80p 120.00p 123.20p 492252
31/08/2023 125.60p 125.87p 120.14p 120.80p 558625
30/08/2023 127.00p 127.40p 124.40p 124.40p 410468
29/08/2023 126.00p 127.00p 125.20p 127.00p 475128
25/08/2023 126.40p 126.84p 124.20p 124.60p 492259
24/08/2023 128.00p 128.60p 125.40p 126.60p 1277917
23/08/2023 127.00p 128.60p 126.18p 127.80p 331625
22/08/2023 127.20p 128.00p 126.60p 127.60p 320019
21/08/2023 129.00p 130.00p 126.80p 127.20p 395296
18/08/2023 128.60p 129.40p 126.00p 127.40p 701781
17/08/2023 134.00p 134.00p 128.33p 128.40p 519485
16/08/2023 130.60p 132.80p 129.80p 131.60p 476936
15/08/2023 128.40p 131.20p 126.00p 130.60p 839844
14/08/2023 134.00p 134.00p 125.60p 127.00p 1984837
11/08/2023 131.00p 131.85p 130.32p 131.60p 409011
10/08/2023 131.20p 132.00p 130.20p 131.20p 873438
09/08/2023 131.00p 132.80p 130.80p 131.20p 632961
08/08/2023 130.00p 131.20p 129.60p 131.20p 662602
07/08/2023 129.60p 130.80p 129.48p 130.00p 514989
04/08/2023 129.00p 130.00p 128.60p 130.00p 406125
03/08/2023 127.80p 129.80p 127.20p 129.00p 550455
02/08/2023 128.00p 128.42p 127.16p 128.00p 504709
01/08/2023 128.80p 129.80p 128.01p 129.60p 216015
31/07/2023 129.80p 129.80p 127.40p 128.00p 803837
28/07/2023 127.00p 128.40p 127.00p 128.00p 435250
27/07/2023 126.60p 128.24p 126.19p 127.60p 298760
26/07/2023 129.00p 129.00p 126.00p 126.80p 285061
25/07/2023 127.00p 129.60p 125.60p 126.00p 1270873
24/07/2023 127.00p 129.40p 124.60p 128.20p 2306202
21/07/2023 127.00p 128.60p 126.00p 127.40p 715132
20/07/2023 128.80p 129.60p 126.60p 127.40p 517657
19/07/2023 127.20p 129.20p 126.32p 129.20p 348563
18/07/2023 126.00p 127.80p 125.00p 125.40p 414499
17/07/2023 125.00p 126.80p 124.20p 125.20p 2342086
14/07/2023 127.00p 127.00p 123.60p 125.80p 387894
13/07/2023 123.80p 125.27p 123.60p 124.20p 2901020
12/07/2023 122.60p 124.80p 122.00p 123.80p 808741
11/07/2023 122.40p 124.51p 121.73p 122.60p 827925
10/07/2023 117.40p 122.60p 117.40p 122.40p 3186987
07/07/2023 114.60p 118.00p 114.00p 117.40p 580150
06/07/2023 114.00p 117.00p 114.00p 114.80p 7244343
05/07/2023 114.00p 115.60p 114.00p 115.00p 614374
04/07/2023 116.40p 117.00p 115.00p 115.00p 893823
03/07/2023 117.20p 121.00p 114.60p 116.20p 1535789
30/06/2023 112.80p 116.80p 112.58p 115.80p 596142
29/06/2023 111.00p 113.00p 110.40p 112.80p 449495
28/06/2023 114.00p 114.00p 110.60p 111.20p 166956
27/06/2023 111.00p 111.96p 110.20p 110.40p 373365
26/06/2023 115.00p 115.00p 109.30p 110.60p 1198664
23/06/2023 111.80p 112.70p 110.60p 111.20p 1044695
22/06/2023 110.80p 112.00p 110.00p 112.00p 381468
21/06/2023 111.80p 111.80p 110.60p 110.80p 509838
20/06/2023 115.40p 115.40p 111.00p 112.00p 562006
19/06/2023 117.00p 117.00p 114.00p 114.00p 221557
16/06/2023 115.00p 117.80p 115.00p 115.40p 557995
15/06/2023 116.20p 117.60p 114.40p 115.00p 454429
14/06/2023 114.00p 117.00p 112.40p 115.40p 2183024
13/06/2023 111.00p 114.00p 110.27p 113.00p 875238
12/06/2023 109.00p 113.40p 108.32p 111.80p 1377245
09/06/2023 109.60p 109.60p 108.00p 109.00p 718907
08/06/2023 110.00p 111.66p 107.43p 109.60p 493891
07/06/2023 113.40p 113.40p 110.40p 110.40p 638381
06/06/2023 114.20p 114.60p 113.20p 113.20p 414628
05/06/2023 113.60p 115.60p 112.40p 114.40p 539745
02/06/2023 114.00p 114.00p 112.60p 113.60p 523199
01/06/2023 115.00p 115.00p 111.68p 112.60p 535047
31/05/2023 110.60p 113.00p 109.55p 112.40p 772988
30/05/2023 115.00p 115.00p 111.17p 111.20p 504313
26/05/2023 113.80p 115.00p 112.00p 112.20p 502257
25/05/2023 118.40p 118.40p 113.60p 113.80p 390118
24/05/2023 115.60p 115.80p 114.20p 114.80p 452909
23/05/2023 118.20p 118.20p 113.80p 115.80p 311372
22/05/2023 115.60p 116.40p 113.20p 114.40p 625956
19/05/2023 117.00p 117.00p 114.20p 115.40p 3991947
18/05/2023 113.40p 118.00p 112.80p 115.80p 3157104
17/05/2023 114.60p 115.60p 113.40p 113.40p 475183
16/05/2023 114.60p 115.00p 112.60p 114.00p 651693
15/05/2023 116.00p 116.78p 111.21p 112.80p 1126326
12/05/2023 112.00p 115.97p 111.40p 114.40p 822938
11/05/2023 112.60p 113.60p 108.80p 111.20p 1139294
10/05/2023 113.60p 114.96p 111.20p 112.00p 478079
09/05/2023 116.00p 118.40p 113.40p 113.40p 1171972
05/05/2023 119.00p 119.00p 115.40p 116.20p 327438
04/05/2023 117.00p 118.80p 115.80p 116.20p 2058037
03/05/2023 119.00p 119.00p 115.00p 117.40p 1879485
02/05/2023 118.80p 121.20p 117.29p 118.80p 323079
28/04/2023 120.00p 121.20p 117.80p 118.60p 507201
27/04/2023 116.20p 120.40p 116.20p 118.20p 1014263
26/04/2023 118.80p 120.16p 116.00p 116.40p 562819
25/04/2023 113.20p 121.00p 113.10p 119.40p 1957771
24/04/2023 126.60p 127.00p 111.80p 113.00p 2701973
21/04/2023 120.00p 124.52p 117.40p 122.60p 981259
20/04/2023 123.00p 124.04p 120.40p 120.40p 414526
19/04/2023 124.40p 125.68p 122.80p 122.80p 463523
18/04/2023 125.00p 127.00p 123.20p 124.00p 832800
17/04/2023 121.00p 127.60p 121.00p 124.60p 420851
14/04/2023 125.00p 125.00p 122.13p 123.00p 301364
13/04/2023 121.60p 124.80p 120.00p 124.00p 4437454
12/04/2023 121.00p 124.92p 121.00p 123.00p 319852
11/04/2023 123.20p 125.80p 121.66p 123.20p 199434
06/04/2023 123.00p 126.80p 122.54p 123.60p 191846
05/04/2023 125.00p 125.60p 123.00p 124.60p 549051
04/04/2023 126.00p 126.80p 121.02p 124.00p 1174001
03/04/2023 127.60p 130.00p 125.60p 125.60p 723075
31/03/2023 129.00p 131.00p 128.75p 129.50p 914254
30/03/2023 131.00p 131.50p 127.00p 130.00p 688066
29/03/2023 130.50p 132.50p 130.00p 130.50p 161571
28/03/2023 135.50p 136.00p 130.00p 130.00p 1266540
27/03/2023 135.00p 136.00p 133.88p 135.00p 128655
24/03/2023 136.00p 136.33p 132.00p 135.00p 173091
23/03/2023 136.50p 137.00p 135.48p 136.00p 330939
22/03/2023 128.00p 140.00p 128.00p 137.00p 1916419
21/03/2023 129.50p 132.12p 128.53p 131.50p 219800
20/03/2023 128.00p 131.50p 126.50p 129.00p 262604
17/03/2023 128.00p 132.00p 128.00p 130.50p 205474
16/03/2023 126.00p 131.50p 126.00p 131.00p 356296
15/03/2023 132.50p 133.55p 126.00p 128.00p 642384
14/03/2023 129.50p 134.00p 129.00p 132.00p 329390
13/03/2023 135.00p 135.78p 128.00p 129.50p 1235001
10/03/2023 137.50p 137.70p 134.00p 135.50p 1188112
09/03/2023 140.00p 141.50p 138.00p 138.00p 171010
08/03/2023 140.00p 140.00p 133.60p 139.00p 5781906
07/03/2023 140.00p 142.50p 139.50p 140.00p 308748
06/03/2023 148.00p 148.00p 140.50p 140.50p 522936
03/03/2023 143.00p 145.00p 141.50p 143.50p 880414
02/03/2023 136.50p 142.50p 136.50p 141.00p 605351
01/03/2023 137.50p 138.00p 136.50p 137.00p 694175
28/02/2023 137.50p 138.75p 136.17p 137.50p 711955
27/02/2023 140.00p 147.00p 135.86p 137.50p 2027708
24/02/2023 133.50p 140.00p 133.50p 139.50p 1021129
23/02/2023 129.50p 136.00p 128.00p 133.50p 1413008
22/02/2023 129.00p 129.88p 127.00p 129.00p 769407
21/02/2023 128.00p 130.50p 128.00p 129.50p 1387703
20/02/2023 133.00p 133.12p 128.50p 129.50p 290011
17/02/2023 133.00p 133.00p 130.42p 132.00p 274793
16/02/2023 130.50p 135.00p 130.50p 134.00p 891826
15/02/2023 136.00p 136.00p 129.00p 130.50p 218763
14/02/2023 134.50p 135.50p 131.00p 132.00p 589493
13/02/2023 132.00p 134.50p 132.00p 134.00p 517929
10/02/2023 138.00p 138.00p 130.00p 131.50p 611935
09/02/2023 139.00p 139.50p 136.50p 138.50p 406032
08/02/2023 136.00p 139.00p 136.00p 138.00p 927407
07/02/2023 143.00p 143.00p 137.00p 138.00p 495773
06/02/2023 140.00p 142.85p 138.50p 140.00p 874026
03/02/2023 142.00p 144.00p 141.26p 143.50p 241491
02/02/2023 142.00p 145.00p 142.00p 143.00p 409391
01/02/2023 140.00p 144.50p 140.00p 144.00p 423285
31/01/2023 146.00p 147.50p 141.00p 144.00p 654943
30/01/2023 149.50p 152.20p 145.00p 145.50p 1133313
27/01/2023 143.00p 144.60p 141.00p 143.00p 850839
26/01/2023 144.00p 145.50p 141.00p 142.00p 495821
25/01/2023 145.50p 146.17p 141.00p 142.50p 331063
24/01/2023 148.50p 150.26p 144.50p 145.00p 382694
23/01/2023 144.50p 147.50p 142.03p 146.00p 412608
20/01/2023 143.00p 148.00p 140.00p 144.00p 3552840
19/01/2023 143.00p 147.50p 143.00p 146.50p 195897
18/01/2023 154.00p 154.00p 143.00p 145.00p 983252
17/01/2023 155.50p 156.00p 153.50p 154.00p 466404
16/01/2023 153.50p 156.00p 153.26p 155.00p 1138539
13/01/2023 158.50p 158.50p 153.50p 153.50p 1079957
12/01/2023 156.00p 160.00p 155.50p 158.50p 1103598
11/01/2023 153.50p 156.00p 153.00p 156.00p 1181161
10/01/2023 157.00p 159.28p 154.00p 154.00p 1092927
09/01/2023 158.00p 159.00p 154.00p 159.00p 437274
06/01/2023 153.00p 158.00p 152.43p 155.00p 887574
05/01/2023 157.00p 157.00p 150.00p 153.50p 1283330
04/01/2023 159.00p 159.00p 148.00p 152.50p 1413173
03/01/2023 157.00p 159.50p 154.00p 157.00p 878920
30/12/2022 149.50p 158.00p 149.40p 156.00p 1801361
29/12/2022 149.50p 150.00p 148.58p 150.00p 310373
28/12/2022 149.00p 149.50p 147.00p 149.50p 272240
23/12/2022 147.00p 149.00p 146.50p 148.50p 251753
22/12/2022 146.00p 148.00p 145.39p 147.50p 274677
21/12/2022 148.00p 148.00p 145.00p 145.00p 228796
20/12/2022 143.00p 147.00p 140.72p 146.00p 240268
19/12/2022 137.00p 148.00p 136.00p 143.50p 2389928
16/12/2022 136.00p 136.00p 134.72p 136.00p 696242
15/12/2022 135.50p 136.50p 132.65p 136.00p 3103631
14/12/2022 135.50p 137.50p 135.26p 136.00p 476963
13/12/2022 138.00p 139.00p 136.50p 138.50p 546996
12/12/2022 131.00p 138.50p 128.00p 137.50p 6613253
09/12/2022 126.50p 132.00p 126.50p 131.00p 1099650
08/12/2022 125.00p 127.50p 125.00p 127.00p 2286161
07/12/2022 126.00p 127.47p 125.00p 125.00p 85775
06/12/2022 128.00p 129.50p 125.00p 125.00p 979303
05/12/2022 130.00p 131.94p 128.00p 128.50p 77557
02/12/2022 130.00p 131.50p 129.50p 131.00p 1450679
01/12/2022 131.50p 131.50p 129.00p 131.00p 106759
30/11/2022 128.50p 130.50p 126.00p 129.00p 498175
29/11/2022 135.00p 136.69p 126.00p 126.00p 804831
28/11/2022 131.00p 135.00p 129.00p 135.00p 4770144
25/11/2022 125.00p 133.50p 123.00p 130.00p 1349372
24/11/2022 116.00p 126.00p 113.00p 125.50p 1325036
23/11/2022 123.00p 124.00p 111.70p 115.00p 2335235
22/11/2022 130.50p 133.50p 122.50p 123.00p 1687517
21/11/2022 127.00p 128.50p 124.50p 127.00p 396570
18/11/2022 127.00p 128.73p 125.50p 127.00p 470949
17/11/2022 127.00p 128.33p 125.89p 127.00p 235498
16/11/2022 128.00p 128.78p 122.00p 127.50p 1342604
15/11/2022 128.00p 129.00p 127.00p 127.00p 118639

*Close Price adjusted for both dividends and splits