Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
30/01/2018 132.75p 133.22p 131.90p 132.35p 18242968
29/01/2018 135.30p 135.60p 133.20p 133.30p 12101473
26/01/2018 135.75p 136.20p 134.25p 134.65p 16072871
25/01/2018 136.25p 137.88p 134.05p 134.90p 15269631
24/01/2018 139.80p 140.25p 136.50p 136.50p 17710114
23/01/2018 140.50p 140.65p 138.00p 139.55p 12210328
22/01/2018 138.60p 140.39p 138.60p 140.00p 13847638
19/01/2018 141.80p 141.85p 138.30p 139.05p 20579512
18/01/2018 142.80p 142.90p 140.70p 141.00p 16377012
17/01/2018 145.10p 145.25p 141.35p 142.40p 18382564
16/01/2018 143.85p 144.60p 142.70p 144.20p 15834397
15/01/2018 143.50p 144.50p 142.05p 143.50p 14816285
12/01/2018 141.85p 144.00p 141.55p 143.15p 29766408
11/01/2018 141.05p 142.17p 140.65p 141.45p 19434070
10/01/2018 141.60p 142.73p 140.10p 140.50p 16544397
09/01/2018 146.00p 147.00p 140.80p 141.40p 20634326
08/01/2018 146.15p 146.96p 145.05p 145.05p 13952740
05/01/2018 144.75p 146.67p 144.00p 146.15p 29395936
04/01/2018 139.75p 142.46p 139.70p 141.80p 15606979
03/01/2018 141.90p 142.65p 139.35p 139.70p 13956584
02/01/2018 138.20p 142.25p 137.60p 141.20p 22908764
29/12/2017 138.40p 138.61p 136.50p 137.30p 11816689
28/12/2017 137.80p 139.11p 137.40p 138.00p 7921690
27/12/2017 138.70p 139.80p 137.40p 137.40p 10708849
22/12/2017 137.00p 139.86p 137.00p 138.80p 5608334
21/12/2017 138.60p 138.60p 136.85p 137.70p 14693305
20/12/2017 137.60p 139.30p 137.28p 138.30p 18699902
19/12/2017 138.00p 139.91p 137.40p 137.50p 13679906
18/12/2017 138.90p 140.00p 137.60p 138.00p 17648700
15/12/2017 137.10p 138.61p 136.40p 138.00p 33655844
14/12/2017 139.60p 142.40p 137.78p 138.10p 24938742
13/12/2017 144.80p 146.08p 139.30p 139.50p 29683590
12/12/2017 142.30p 145.99p 141.50p 144.80p 28539872
11/12/2017 145.00p 145.00p 140.80p 141.50p 33785640
08/12/2017 145.80p 147.59p 143.70p 144.10p 22115988
07/12/2017 148.30p 149.50p 144.30p 144.80p 28716110
06/12/2017 147.90p 149.20p 146.50p 147.00p 30288616
05/12/2017 147.30p 148.81p 146.75p 147.70p 29181374
04/12/2017 144.90p 146.90p 144.00p 146.60p 24538928
01/12/2017 143.90p 145.30p 142.52p 143.90p 21278240
30/11/2017 143.00p 145.18p 141.51p 144.60p 37338608
29/11/2017 140.00p 143.93p 139.50p 142.80p 36976436
28/11/2017 139.00p 140.00p 137.20p 140.00p 30118228
27/11/2017 138.00p 139.00p 136.05p 138.50p 36008372
24/11/2017 138.20p 139.51p 134.50p 139.00p 47976568
23/11/2017 140.00p 151.71p 133.70p 138.00p 103561904
22/11/2017 160.20p 164.50p 160.04p 163.30p 27566336
21/11/2017 161.60p 162.60p 160.20p 160.20p 16708410
20/11/2017 163.40p 165.40p 161.00p 161.40p 17838312
17/11/2017 165.40p 166.10p 162.50p 163.20p 22317640
16/11/2017 169.00p 169.60p 164.80p 165.80p 29528396
15/11/2017 164.50p 167.70p 164.23p 165.50p 19141004
14/11/2017 164.50p 165.90p 163.91p 165.10p 17845224
13/11/2017 167.50p 167.80p 164.40p 164.40p 15155321
10/11/2017 168.80p 169.30p 165.30p 167.20p 17433348
09/11/2017 173.30p 173.30p 167.80p 168.10p 23016324
08/11/2017 169.80p 172.90p 168.40p 172.50p 32289780
07/11/2017 170.00p 170.90p 167.60p 168.90p 18182944
06/11/2017 167.90p 170.50p 167.10p 169.90p 16052953
03/11/2017 167.10p 168.60p 166.20p 167.70p 17586580
02/11/2017 165.40p 169.12p 164.90p 167.00p 26972244
01/11/2017 170.50p 170.50p 165.70p 165.80p 30803172
31/10/2017 169.50p 170.90p 168.79p 169.80p 14725397
30/10/2017 169.60p 170.20p 168.30p 169.00p 12982825
27/10/2017 171.00p 172.10p 169.18p 170.10p 13036125
26/10/2017 168.90p 171.90p 167.00p 169.90p 20352820
25/10/2017 172.60p 172.80p 167.70p 167.90p 17690726
24/10/2017 175.80p 175.90p 171.70p 172.30p 17559460
23/10/2017 173.50p 176.02p 172.60p 175.40p 32836832
20/10/2017 173.10p 173.50p 171.10p 173.10p 23744284
19/10/2017 172.70p 175.90p 171.78p 172.00p 19212720
18/10/2017 172.10p 173.80p 171.70p 172.70p 18028342
17/10/2017 172.70p 173.40p 170.88p 171.20p 29319548
16/10/2017 174.20p 174.70p 171.60p 173.00p 25550266
13/10/2017 179.50p 180.50p 174.10p 174.60p 24760432
12/10/2017 173.00p 179.10p 172.50p 179.00p 34011464
11/10/2017 176.00p 180.50p 173.50p 175.60p 32699180
10/10/2017 173.00p 176.70p 172.50p 176.10p 21609498
09/10/2017 174.70p 177.10p 171.80p 172.80p 17590458
06/10/2017 175.00p 178.10p 174.00p 174.50p 22440544
05/10/2017 180.80p 182.20p 176.60p 177.50p 32096340
04/10/2017 190.30p 191.10p 176.80p 179.30p 65169416
03/10/2017 192.60p 194.50p 190.60p 190.90p 14615718
02/10/2017 186.80p 193.00p 184.90p 193.00p 24103852
29/09/2017 186.90p 188.80p 185.90p 187.00p 26041418
28/09/2017 187.60p 187.70p 185.00p 187.00p 12363921
27/09/2017 189.80p 190.50p 187.10p 187.40p 12822433
26/09/2017 189.10p 190.30p 187.40p 189.60p 13039354
25/09/2017 188.60p 190.30p 187.60p 189.30p 14022253
22/09/2017 187.00p 188.10p 185.20p 188.10p 11094716
21/09/2017 189.40p 189.60p 186.80p 187.30p 10815892
20/09/2017 190.50p 191.20p 188.60p 189.00p 12265527
19/09/2017 187.50p 190.70p 186.60p 190.30p 12318652
18/09/2017 188.20p 189.60p 187.10p 187.30p 10193241
15/09/2017 190.20p 192.20p 188.00p 188.00p 31370190
14/09/2017 192.00p 192.80p 189.40p 190.40p 31674324
13/09/2017 192.80p 193.20p 191.60p 191.80p 11395998
12/09/2017 194.90p 196.70p 193.80p 193.80p 11072116
11/09/2017 195.20p 196.50p 194.20p 194.40p 6739545
08/09/2017 195.60p 195.90p 192.30p 194.30p 12051289
07/09/2017 197.30p 198.20p 194.30p 195.60p 14438612
06/09/2017 196.70p 197.60p 195.40p 196.80p 8320965
05/09/2017 198.00p 200.00p 196.40p 196.80p 10085377
04/09/2017 198.50p 199.00p 197.30p 198.00p 6481608
01/09/2017 195.00p 200.80p 195.00p 199.10p 11419299
31/08/2017 197.40p 200.10p 196.10p 199.90p 14378595
30/08/2017 193.80p 196.20p 192.30p 195.50p 10782544
29/08/2017 197.90p 198.00p 192.80p 193.50p 11837188
25/08/2017 200.00p 200.30p 196.90p 197.10p 9392366
24/08/2017 199.90p 200.90p 198.90p 199.80p 8540530
23/08/2017 201.50p 201.70p 198.60p 200.00p 7971624
22/08/2017 200.50p 201.50p 199.50p 200.90p 7715314
21/08/2017 200.90p 201.30p 199.10p 199.90p 11724162
18/08/2017 203.50p 204.50p 201.60p 201.60p 10983657
17/08/2017 204.40p 205.60p 203.70p 204.20p 9982316
16/08/2017 201.90p 205.10p 201.40p 204.60p 11861053
15/08/2017 200.50p 202.30p 199.50p 201.00p 9800306
14/08/2017 198.30p 200.60p 198.30p 200.00p 10359709
11/08/2017 199.50p 200.60p 198.30p 198.40p 12877398
10/08/2017 197.50p 199.20p 196.50p 199.20p 11329133
09/08/2017 197.10p 197.90p 194.60p 197.00p 13239228
08/08/2017 196.90p 197.10p 195.00p 197.10p 13622360
07/08/2017 200.70p 200.70p 195.40p 196.60p 15072735
04/08/2017 202.40p 202.90p 199.70p 199.70p 11274786
03/08/2017 201.80p 203.40p 201.80p 202.40p 11930184
02/08/2017 203.60p 203.60p 201.60p 202.20p 10901571
01/08/2017 201.10p 206.20p 200.40p 203.00p 19366078
31/07/2017 200.80p 201.60p 197.90p 198.50p 18412540
28/07/2017 201.60p 202.20p 200.20p 201.40p 13782923
27/07/2017 202.20p 203.80p 201.40p 201.90p 11521574
26/07/2017 202.40p 203.50p 201.80p 202.10p 10464413
25/07/2017 202.10p 203.60p 201.80p 202.10p 14803975
24/07/2017 205.70p 205.70p 200.80p 202.00p 22915590
21/07/2017 207.60p 208.10p 205.00p 205.50p 13837617
20/07/2017 206.80p 208.60p 206.50p 207.30p 12932835
19/07/2017 206.10p 207.80p 205.90p 206.70p 11641595
18/07/2017 206.20p 207.70p 205.20p 206.70p 10718179
17/07/2017 206.70p 208.00p 206.00p 206.30p 8601838
14/07/2017 206.70p 207.10p 205.30p 206.30p 10155630
13/07/2017 206.60p 206.90p 205.80p 206.60p 11502860
12/07/2017 205.00p 206.60p 204.50p 205.60p 13215483
11/07/2017 207.40p 207.70p 203.40p 204.70p 14432454
10/07/2017 208.40p 209.00p 206.30p 206.70p 13374828
07/07/2017 210.50p 213.00p 207.50p 207.70p 46335080
06/07/2017 207.00p 207.00p 201.40p 201.90p 15912107
05/07/2017 203.40p 203.40p 200.80p 201.50p 12083932
04/07/2017 203.70p 204.50p 201.60p 203.90p 13077824
03/07/2017 202.50p 205.80p 201.20p 203.70p 19688620
30/06/2017 202.50p 203.50p 200.10p 200.20p 14265875
29/06/2017 203.20p 204.00p 200.00p 202.70p 13921827
28/06/2017 204.50p 205.30p 201.50p 203.40p 17046584
27/06/2017 208.50p 209.10p 203.90p 204.30p 20871640
26/06/2017 208.60p 209.80p 208.20p 209.00p 13971301
23/06/2017 207.00p 210.00p 206.60p 208.50p 18182814
22/06/2017 207.80p 207.90p 204.70p 206.40p 24018648
21/06/2017 208.10p 209.70p 204.40p 206.40p 40270168
20/06/2017 202.70p 205.80p 198.00p 202.10p 25052956
19/06/2017 201.70p 203.30p 201.10p 202.50p 14980748
16/06/2017 200.20p 201.10p 199.10p 200.90p 39367216
15/06/2017 202.70p 202.70p 197.44p 200.10p 28688258
14/06/2017 197.80p 204.90p 197.03p 202.90p 52183100
13/06/2017 201.20p 201.20p 196.60p 197.00p 22965180
12/06/2017 199.00p 204.47p 199.00p 200.60p 19981740
09/06/2017 203.50p 206.40p 197.20p 198.80p 41051232
08/06/2017 197.00p 199.10p 195.50p 198.80p 28011008
07/06/2017 198.00p 199.80p 195.69p 196.00p 30728320
06/06/2017 197.20p 198.10p 194.70p 197.50p 20279680
05/06/2017 198.70p 203.00p 196.46p 196.90p 18491676
02/06/2017 203.00p 203.00p 197.00p 198.40p 26640900
01/06/2017 204.00p 204.60p 201.10p 201.80p 22091344
31/05/2017 203.10p 203.50p 200.70p 203.30p 25558312
30/05/2017 203.00p 203.90p 201.70p 202.70p 17286706
26/05/2017 206.10p 206.30p 202.20p 203.20p 19313868
25/05/2017 206.50p 206.70p 205.00p 205.70p 14409265
24/05/2017 206.60p 208.20p 205.00p 205.90p 22083876
23/05/2017 204.00p 207.40p 204.00p 206.70p 24938436
22/05/2017 202.30p 205.00p 200.78p 204.60p 35937748
19/05/2017 200.60p 202.10p 198.25p 201.30p 31172780
18/05/2017 193.30p 202.03p 193.10p 200.90p 54172288
17/05/2017 192.70p 194.33p 191.10p 193.40p 23078104
16/05/2017 192.20p 192.90p 190.30p 192.70p 43687012
15/05/2017 192.30p 192.90p 190.60p 192.30p 20330844
12/05/2017 192.80p 201.40p 191.10p 192.40p 19608376
11/05/2017 190.60p 199.40p 189.10p 192.20p 56681360
10/05/2017 199.10p 205.70p 193.19p 203.20p 50044880
09/05/2017 193.00p 200.50p 192.00p 200.00p 48395444
08/05/2017 199.00p 203.85p 193.70p 202.40p 44330736
05/05/2017 198.00p 199.33p 194.60p 198.70p 37966080
04/05/2017 200.60p 201.30p 119.71p 198.00p 29077334
03/05/2017 198.90p 200.65p 198.20p 200.30p 22361828
02/05/2017 199.00p 200.20p 197.01p 199.20p 20285120
28/04/2017 198.40p 198.70p 195.90p 197.90p 28367180
27/04/2017 199.20p 200.60p 198.40p 198.80p 15997382
26/04/2017 199.50p 200.84p 197.01p 200.00p 29308388
25/04/2017 200.80p 203.35p 199.78p 199.90p 28791716
24/04/2017 203.50p 205.00p 196.60p 200.40p 59540948
21/04/2017 206.00p 208.46p 202.96p 207.70p 30649760
20/04/2017 209.80p 209.90p 206.10p 206.20p 21150448
19/04/2017 213.30p 215.00p 209.40p 209.40p 26158252
18/04/2017 216.00p 218.00p 212.30p 213.30p 19359382

*Close Price adjusted for both dividends and splits