Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
06/02/2014 315.50p 315.50p 312.37p 313.00p 9280402
05/02/2014 308.80p 314.00p 307.00p 313.00p 12347899
04/02/2014 313.10p 315.10p 307.70p 309.30p 9968813
03/02/2014 312.00p 316.90p 311.20p 313.80p 9360557
31/01/2014 316.60p 317.08p 308.11p 311.20p 12703356
30/01/2014 313.30p 316.60p 312.10p 316.00p 10026578
29/01/2014 315.00p 316.09p 311.89p 312.70p 11109681
28/01/2014 318.70p 318.70p 313.66p 314.10p 8615743
27/01/2014 322.60p 324.70p 317.00p 317.30p 9033585
24/01/2014 321.30p 322.70p 319.70p 321.80p 10173739
23/01/2014 322.80p 323.20p 318.30p 320.70p 10078953
22/01/2014 322.70p 326.29p 321.80p 322.50p 8989960
21/01/2014 321.00p 324.40p 318.50p 322.40p 10626872
20/01/2014 322.40p 323.92p 318.40p 321.70p 6925050
17/01/2014 320.40p 324.30p 320.40p 321.40p 12811189
16/01/2014 315.20p 322.70p 313.80p 319.70p 15975004
15/01/2014 325.40p 327.00p 314.76p 315.50p 20652092
14/01/2014 323.30p 328.69p 321.37p 327.00p 12039915
13/01/2014 331.80p 332.81p 325.30p 326.20p 9477601
10/01/2014 332.30p 332.50p 329.50p 330.50p 16784036
09/01/2014 329.50p 333.60p 328.10p 330.20p 8578734
08/01/2014 338.30p 338.30p 328.20p 330.10p 13719347
07/01/2014 341.20p 341.50p 336.93p 337.40p 12270658
06/01/2014 345.30p 347.40p 341.80p 342.50p 6923769
03/01/2014 345.80p 347.50p 343.80p 344.90p 5734315
02/01/2014 347.00p 347.90p 341.70p 343.80p 9662773
31/12/2013 348.40p 348.40p 344.40p 347.70p 2589042
30/12/2013 348.90p 349.80p 345.20p 346.70p 4227418
27/12/2013 347.10p 348.83p 345.10p 347.50p 5823004
24/12/2013 341.60p 346.50p 340.90p 345.30p 1523495
23/12/2013 340.50p 342.90p 337.59p 342.40p 6862879
20/12/2013 338.00p 341.40p 334.00p 340.50p 21642148
19/12/2013 331.30p 337.28p 328.70p 337.10p 16662255
18/12/2013 324.20p 335.18p 323.10p 328.70p 20263556
17/12/2013 325.60p 325.60p 322.50p 323.10p 11923990
16/12/2013 323.20p 326.60p 321.40p 325.60p 12610735
13/12/2013 322.60p 325.10p 320.60p 323.20p 15218082
12/12/2013 324.10p 326.90p 322.30p 325.10p 10894352
11/12/2013 324.40p 327.20p 324.20p 324.50p 10533219
10/12/2013 326.30p 328.06p 324.17p 324.50p 9233544
09/12/2013 329.50p 330.30p 326.60p 327.50p 9175710
06/12/2013 333.80p 334.86p 326.90p 329.40p 42511592
05/12/2013 331.00p 333.80p 330.19p 332.40p 8151216
04/12/2013 337.20p 337.20p 331.20p 331.30p 10994537
03/12/2013 338.30p 341.40p 334.40p 337.00p 11530654
02/12/2013 335.30p 341.50p 332.70p 337.90p 14042605
29/11/2013 340.90p 361.90p 338.30p 338.30p 8823100
28/11/2013 341.10p 342.70p 339.60p 341.50p 5443218
27/11/2013 339.00p 342.62p 336.60p 340.30p 8518129
26/11/2013 344.70p 345.44p 335.90p 336.60p 13394866
25/11/2013 344.10p 346.50p 343.20p 343.20p 7536121
22/11/2013 343.90p 345.40p 339.92p 343.60p 8519043
21/11/2013 337.40p 343.80p 335.40p 343.00p 10855259
20/11/2013 340.30p 340.61p 334.90p 337.40p 12763645
19/11/2013 342.30p 344.30p 340.60p 342.00p 9370078
18/11/2013 342.30p 348.14p 340.40p 343.30p 12048806
15/11/2013 344.90p 346.54p 332.70p 343.30p 29966782
14/11/2013 354.90p 363.90p 340.50p 345.30p 29131634
13/11/2013 360.20p 366.10p 359.90p 363.90p 20213690
12/11/2013 354.90p 360.70p 354.10p 360.40p 16140551
11/11/2013 351.20p 356.46p 350.00p 355.30p 9700681
08/11/2013 349.00p 353.00p 348.40p 350.00p 7908970
07/11/2013 353.60p 355.00p 348.60p 350.50p 10792854
06/11/2013 359.10p 359.40p 350.70p 353.20p 10408302
05/11/2013 357.50p 358.60p 355.00p 358.00p 10494355
04/11/2013 353.50p 357.70p 353.50p 355.10p 9339806
01/11/2013 355.20p 356.10p 352.20p 354.80p 9849449
31/10/2013 357.90p 359.80p 352.50p 353.40p 13971851
30/10/2013 361.30p 362.50p 356.90p 358.30p 7967613
29/10/2013 359.50p 361.60p 357.20p 360.70p 8960040
28/10/2013 357.50p 359.80p 355.71p 357.70p 8624336
25/10/2013 357.50p 360.90p 354.50p 356.10p 11368385
24/10/2013 361.20p 363.10p 354.10p 356.70p 15874083
23/10/2013 362.80p 365.85p 359.50p 360.40p 13518811
22/10/2013 363.10p 366.70p 361.90p 364.70p 10917039
21/10/2013 364.20p 365.63p 362.10p 363.00p 9971011
18/10/2013 366.30p 367.40p 360.83p 362.70p 12386576
17/10/2013 365.00p 368.53p 362.70p 364.30p 12327027
16/10/2013 368.00p 368.70p 361.80p 365.40p 12663192
15/10/2013 360.60p 371.50p 360.60p 367.90p 13409063
14/10/2013 362.20p 363.33p 358.40p 358.70p 9965378
11/10/2013 362.90p 364.30p 360.40p 363.30p 7658265
10/10/2013 363.90p 368.20p 360.10p 362.60p 13211430
09/10/2013 361.50p 364.90p 360.30p 360.80p 11743457
08/10/2013 365.20p 366.90p 361.60p 362.50p 10927448
07/10/2013 365.30p 366.50p 363.30p 365.60p 7175055
04/10/2013 364.70p 368.03p 364.30p 366.00p 7237156
03/10/2013 368.60p 370.00p 365.10p 366.30p 10264925
02/10/2013 367.10p 371.60p 365.90p 370.00p 8756768
01/10/2013 369.00p 370.20p 365.50p 368.10p 9399566
30/09/2013 363.90p 370.60p 363.90p 369.70p 13438492
27/09/2013 368.20p 372.50p 366.99p 367.00p 13294499
26/09/2013 368.40p 372.18p 363.00p 366.90p 21955350
25/09/2013 390.70p 392.80p 374.10p 375.60p 25750020
24/09/2013 396.50p 400.80p 396.00p 396.70p 8990723
23/09/2013 400.40p 401.00p 394.65p 397.00p 6280489
20/09/2013 396.10p 403.23p 396.10p 402.20p 11950477
19/09/2013 398.90p 400.30p 396.70p 397.60p 5901042
18/09/2013 396.90p 397.80p 392.40p 395.60p 4306288
17/09/2013 398.90p 401.10p 396.50p 396.80p 7509819
16/09/2013 400.50p 402.70p 397.17p 398.60p 6503580
13/09/2013 396.10p 398.00p 395.00p 396.20p 5718927
12/09/2013 396.80p 398.60p 392.40p 395.80p 8089369
11/09/2013 396.20p 397.90p 394.00p 397.70p 6978729
10/09/2013 397.20p 398.60p 394.10p 395.50p 7849705
09/09/2013 396.10p 398.00p 390.90p 395.80p 5614903
06/09/2013 394.80p 398.15p 392.17p 395.80p 8200399
05/09/2013 393.00p 396.40p 389.04p 393.80p 6619710
04/09/2013 393.90p 394.30p 388.60p 392.30p 7472457
03/09/2013 395.00p 397.80p 389.90p 393.10p 8187169
02/09/2013 387.10p 389.50p 385.40p 388.90p 4448054
30/08/2013 392.80p 392.80p 383.70p 385.90p 10276961
29/08/2013 391.50p 392.90p 387.98p 392.70p 8082204
28/08/2013 387.90p 391.70p 385.00p 391.20p 7761681
27/08/2013 398.90p 399.50p 385.40p 388.00p 8680912
23/08/2013 388.20p 392.20p 387.10p 390.00p 5335020
22/08/2013 388.20p 391.80p 386.20p 387.60p 5774023
21/08/2013 389.70p 391.30p 385.90p 386.20p 13332251
20/08/2013 385.00p 389.10p 383.60p 388.70p 7205322
19/08/2013 383.20p 386.30p 382.60p 385.50p 5744231
16/08/2013 383.80p 385.20p 381.20p 383.00p 7921955
15/08/2013 392.00p 392.30p 381.88p 383.70p 6489751
14/08/2013 391.90p 395.31p 390.20p 391.90p 5868274
13/08/2013 386.00p 390.70p 385.20p 390.60p 5907857
12/08/2013 391.80p 391.80p 383.80p 385.20p 4928664
09/08/2013 393.70p 394.10p 390.30p 391.40p 5178262
08/08/2013 393.90p 394.80p 389.30p 391.90p 4784646
07/08/2013 391.50p 398.00p 391.50p 392.40p 9585070
06/08/2013 391.10p 392.00p 388.70p 391.50p 6475222
05/08/2013 391.00p 393.80p 387.90p 389.30p 4509722
02/08/2013 395.90p 396.10p 389.60p 390.10p 6347520
01/08/2013 392.90p 395.80p 389.79p 394.20p 9012360
31/07/2013 387.60p 396.00p 385.80p 391.00p 12412824
30/07/2013 378.90p 388.90p 378.71p 385.80p 8127254
29/07/2013 382.00p 384.90p 376.00p 377.80p 6231681
26/07/2013 382.60p 384.10p 379.50p 380.60p 3667817
25/07/2013 386.00p 388.50p 379.60p 381.50p 6445142
24/07/2013 381.10p 385.90p 378.40p 385.70p 9716396
23/07/2013 383.00p 383.60p 378.40p 378.40p 7399511
22/07/2013 383.10p 383.68p 380.10p 381.20p 4976385
19/07/2013 382.50p 384.90p 379.40p 382.30p 10689527
18/07/2013 381.80p 384.90p 380.20p 381.40p 7715534
17/07/2013 382.80p 383.22p 377.20p 381.90p 7820836
16/07/2013 376.30p 380.90p 370.00p 379.90p 9992646
15/07/2013 372.10p 375.80p 372.10p 374.50p 6794563
12/07/2013 374.60p 375.40p 370.20p 370.20p 10468643
11/07/2013 377.40p 378.90p 373.50p 374.00p 9979707
10/07/2013 376.20p 378.60p 372.70p 374.60p 7646049
09/07/2013 378.40p 380.70p 374.90p 377.80p 6776736
08/07/2013 377.50p 379.40p 373.50p 374.90p 6928206
05/07/2013 374.60p 380.20p 371.50p 374.80p 7333454
04/07/2013 367.00p 375.30p 364.67p 374.50p 7594546
03/07/2013 363.60p 365.30p 361.20p 365.00p 9272004
02/07/2013 361.30p 364.50p 359.10p 364.50p 7992153
01/07/2013 362.10p 364.30p 360.10p 360.10p 9810811
28/06/2013 359.10p 362.70p 357.50p 360.20p 13069755
27/06/2013 355.40p 362.30p 353.90p 359.00p 12917532
26/06/2013 352.30p 356.56p 351.40p 354.60p 10433675
25/06/2013 355.20p 356.00p 350.80p 351.40p 10181352
24/06/2013 356.40p 358.00p 352.60p 353.10p 9274118
21/06/2013 363.70p 365.60p 356.73p 356.80p 20363812
20/06/2013 369.00p 372.20p 361.60p 362.50p 8278296
19/06/2013 374.40p 374.60p 369.80p 372.20p 7598566
18/06/2013 372.00p 375.13p 370.20p 373.70p 5742408
17/06/2013 373.80p 376.30p 371.90p 371.90p 6540606
14/06/2013 373.70p 374.30p 371.10p 372.50p 8581349
13/06/2013 365.30p 372.20p 364.00p 371.90p 8508076
12/06/2013 365.90p 373.80p 365.10p 368.10p 10138233
11/06/2013 366.60p 367.80p 363.00p 366.40p 9094184
10/06/2013 360.90p 368.92p 358.50p 367.80p 9086131
07/06/2013 363.60p 364.10p 358.20p 362.70p 14336193
06/06/2013 368.30p 368.82p 362.90p 362.90p 9441212
05/06/2013 371.40p 373.30p 366.40p 366.40p 8013185
04/06/2013 372.80p 373.40p 370.40p 371.40p 7589519
03/06/2013 378.70p 380.00p 370.76p 371.20p 11825999
31/05/2013 376.10p 383.70p 375.20p 380.00p 13198432
30/05/2013 379.30p 380.75p 372.15p 376.00p 7419623
29/05/2013 391.60p 392.70p 376.49p 378.60p 12463192
28/05/2013 391.70p 394.40p 389.70p 392.70p 7703819
24/05/2013 391.80p 392.84p 387.60p 389.70p 7467488
23/05/2013 390.80p 392.90p 387.80p 391.50p 8381281
22/05/2013 393.50p 395.49p 390.30p 392.80p 9591318
21/05/2013 393.30p 394.90p 391.02p 394.90p 10188796
20/05/2013 388.20p 393.10p 387.67p 393.10p 5018683
17/05/2013 386.20p 389.00p 385.20p 386.90p 6777768
16/05/2013 387.00p 387.80p 385.22p 386.50p 6226541
15/05/2013 385.20p 385.90p 383.13p 385.90p 6405541
14/05/2013 380.80p 385.30p 380.00p 384.90p 9442128
13/05/2013 379.60p 381.70p 377.50p 380.80p 4682779
10/05/2013 377.70p 381.10p 376.64p 377.50p 6932148
09/05/2013 377.00p 378.86p 375.20p 378.00p 4549876
08/05/2013 375.70p 378.30p 373.67p 377.50p 7182317
07/05/2013 384.10p 384.10p 372.90p 374.00p 8952485

*Close Price adjusted for both dividends and splits