Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/05/2013 372.70p 378.20p 372.20p 376.10p 7200860
02/05/2013 372.60p 375.70p 370.40p 371.90p 6215370
01/05/2013 371.70p 375.40p 369.40p 374.20p 5166139
30/04/2013 376.00p 379.60p 367.70p 371.00p 13961290
29/04/2013 375.90p 380.04p 375.60p 379.60p 4758985
26/04/2013 374.50p 386.38p 373.30p 375.60p 5822805
25/04/2013 376.40p 385.98p 373.70p 375.00p 11162412
24/04/2013 382.10p 389.88p 374.80p 376.90p 12320828
23/04/2013 387.10p 394.80p 386.10p 393.10p 12925603
22/04/2013 383.20p 388.20p 380.40p 385.10p 9424997
19/04/2013 380.50p 382.50p 375.60p 382.50p 8903280
18/04/2013 390.00p 390.00p 376.00p 380.30p 9532161
17/04/2013 380.00p 385.29p 377.40p 383.00p 10157358
16/04/2013 381.00p 381.90p 374.90p 376.30p 8823711
15/04/2013 380.50p 385.00p 379.30p 381.70p 7148445
12/04/2013 377.70p 379.76p 376.07p 379.40p 6003621
11/04/2013 377.60p 378.70p 374.10p 376.40p 7124442
10/04/2013 375.00p 380.42p 373.60p 378.10p 9442127
09/04/2013 370.30p 374.01p 369.80p 373.60p 7255760
08/04/2013 375.00p 375.00p 368.00p 369.80p 11650181
05/04/2013 372.10p 376.50p 371.50p 374.10p 8222008
04/04/2013 378.90p 379.00p 370.50p 371.50p 9088544
03/04/2013 374.20p 377.50p 373.20p 375.60p 7051736
02/04/2013 369.20p 375.32p 367.70p 373.80p 7887191
28/03/2013 368.60p 373.26p 366.50p 367.70p 9142878
27/03/2013 368.70p 369.00p 362.94p 367.00p 12145978
26/03/2013 363.80p 366.90p 360.00p 366.80p 13360234
25/03/2013 359.20p 363.70p 356.64p 362.10p 9020949
22/03/2013 353.00p 359.30p 351.80p 357.60p 10020694
21/03/2013 352.60p 354.36p 350.00p 352.50p 9553203
20/03/2013 354.50p 355.70p 350.20p 352.60p 12236228
19/03/2013 349.80p 355.43p 348.32p 355.00p 12078677
18/03/2013 348.80p 352.00p 340.50p 350.00p 11549508
15/03/2013 356.40p 356.40p 351.10p 352.00p 17878916
14/03/2013 357.70p 358.20p 354.90p 355.60p 11526508
13/03/2013 356.00p 357.00p 352.40p 355.50p 12670270
12/03/2013 351.90p 354.90p 350.70p 353.10p 9354169
11/03/2013 352.20p 354.00p 351.10p 352.20p 10922000
08/03/2013 352.00p 354.05p 349.70p 352.10p 14591478
07/03/2013 356.40p 359.63p 354.90p 356.00p 7229742
06/03/2013 363.60p 363.60p 355.50p 356.50p 9485988
05/03/2013 361.70p 363.76p 358.40p 360.50p 9523378
04/03/2013 365.00p 365.80p 359.38p 361.40p 10974017
01/03/2013 353.70p 355.80p 350.90p 355.10p 7076079
28/02/2013 350.90p 354.00p 347.50p 352.10p 10796964
27/02/2013 348.00p 349.10p 339.50p 347.80p 9271966
26/02/2013 351.30p 351.30p 344.20p 349.10p 8099372
25/02/2013 351.20p 352.10p 345.50p 349.20p 8253376
22/02/2013 350.20p 353.83p 348.20p 350.10p 5743932
21/02/2013 352.90p 354.00p 348.40p 349.00p 4960317
20/02/2013 352.00p 354.20p 349.70p 354.00p 6025409
19/02/2013 348.30p 353.03p 348.20p 351.80p 6940963
18/02/2013 348.40p 350.37p 347.60p 349.10p 6662948
15/02/2013 343.90p 350.40p 341.00p 348.90p 10441484
14/02/2013 344.00p 346.00p 342.40p 344.50p 6794953
13/02/2013 342.70p 345.70p 341.20p 344.20p 5398449
12/02/2013 341.70p 343.35p 340.30p 342.30p 5091414
11/02/2013 341.00p 344.15p 338.40p 342.00p 6295926
08/02/2013 341.50p 342.95p 339.70p 340.10p 8361831
07/02/2013 343.70p 346.00p 339.10p 340.40p 7661882
06/02/2013 342.90p 347.09p 341.40p 343.70p 7552815
05/02/2013 348.00p 351.26p 344.64p 345.10p 11905086
04/02/2013 353.40p 359.20p 347.70p 349.00p 9965174
01/02/2013 351.40p 354.08p 349.10p 353.10p 6706708
31/01/2013 350.10p 354.00p 349.30p 350.20p 9699181
30/01/2013 352.40p 353.28p 348.70p 349.80p 6154334
29/01/2013 345.70p 352.30p 345.70p 351.50p 8067899
28/01/2013 348.40p 349.30p 345.10p 345.60p 7071837
25/01/2013 346.30p 348.84p 346.09p 346.90p 6630001
24/01/2013 346.60p 349.50p 343.30p 347.00p 9649508
23/01/2013 341.70p 345.40p 340.90p 344.90p 10827943
22/01/2013 342.60p 344.70p 338.00p 342.10p 5476704
21/01/2013 340.30p 344.30p 338.80p 342.80p 4564755
18/01/2013 338.00p 340.20p 336.90p 338.60p 7582698
17/01/2013 337.80p 340.86p 335.40p 338.40p 6531596
16/01/2013 334.20p 338.10p 334.20p 337.30p 7643761
15/01/2013 332.70p 335.20p 329.89p 335.20p 8322826
14/01/2013 337.20p 337.20p 332.50p 332.90p 6638987
11/01/2013 337.60p 339.20p 333.90p 335.90p 6868136
10/01/2013 336.80p 337.90p 335.00p 335.90p 5460964
09/01/2013 335.80p 337.50p 331.60p 337.20p 9623846
08/01/2013 333.80p 336.80p 333.20p 335.90p 6293577
07/01/2013 339.00p 339.10p 332.30p 333.90p 13760641
04/01/2013 337.10p 341.00p 336.60p 341.00p 6171852
03/01/2013 341.10p 344.10p 334.80p 336.80p 8409208
02/01/2013 340.10p 342.20p 336.80p 340.80p 6640720
31/12/2012 336.50p 340.37p 331.80p 333.60p 2223650
28/12/2012 339.20p 340.45p 335.08p 337.40p 3227031
27/12/2012 340.30p 342.70p 338.80p 339.00p 3389214
24/12/2012 337.80p 341.10p 336.10p 339.80p 1369939
21/12/2012 339.40p 341.30p 336.10p 337.30p 11938338
20/12/2012 340.10p 341.04p 337.57p 340.00p 5345768
19/12/2012 340.10p 342.00p 338.30p 340.40p 5868963
18/12/2012 335.60p 340.02p 335.54p 339.50p 6333904
17/12/2012 336.70p 337.90p 332.40p 334.70p 5445559
14/12/2012 337.70p 338.83p 334.20p 335.70p 6852034
13/12/2012 336.90p 338.10p 334.60p 336.60p 4238487
12/12/2012 337.50p 338.25p 335.13p 337.50p 5953363
11/12/2012 336.50p 338.60p 335.60p 337.30p 4973408
10/12/2012 336.60p 337.30p 332.90p 335.30p 3866861
07/12/2012 332.60p 341.40p 332.50p 337.00p 10716191
06/12/2012 333.10p 333.69p 329.90p 331.60p 6485463
05/12/2012 332.80p 333.60p 331.30p 332.80p 4637285
04/12/2012 328.80p 334.08p 328.80p 332.70p 9228774
03/12/2012 326.70p 330.88p 326.20p 328.50p 7143430
30/11/2012 328.40p 328.80p 324.80p 325.90p 6961736
29/11/2012 324.00p 328.60p 321.90p 328.10p 6678197
28/11/2012 320.70p 323.30p 319.40p 322.60p 5554352
27/11/2012 321.90p 325.30p 320.10p 321.50p 5360679
26/11/2012 322.20p 323.60p 319.50p 320.20p 6205350
23/11/2012 323.40p 323.57p 320.10p 322.20p 4416487
22/11/2012 321.30p 323.12p 320.06p 322.20p 5332188
21/11/2012 316.80p 321.92p 316.30p 320.50p 7006121
20/11/2012 316.90p 318.05p 314.86p 317.10p 5616035
19/11/2012 315.30p 318.10p 313.10p 317.60p 8471884
16/11/2012 316.30p 317.50p 313.30p 313.50p 8637571
15/11/2012 318.10p 319.20p 314.95p 316.50p 8219403
14/11/2012 312.80p 319.50p 311.80p 318.30p 15155634
13/11/2012 315.00p 316.80p 308.80p 310.80p 18718144
12/11/2012 321.20p 321.97p 318.60p 319.60p 6784573
09/11/2012 322.10p 322.53p 317.00p 320.30p 5973004
08/11/2012 323.30p 323.56p 320.80p 321.60p 6502895
07/11/2012 327.70p 328.39p 321.10p 321.80p 5555666
06/11/2012 326.90p 327.92p 324.90p 325.90p 5344326
05/11/2012 325.80p 328.30p 324.10p 326.10p 6721128
02/11/2012 327.70p 327.70p 323.20p 325.60p 5900679
01/11/2012 323.60p 327.80p 322.57p 326.80p 8900120
31/10/2012 323.40p 326.90p 322.57p 324.10p 7856759
30/10/2012 323.30p 324.30p 321.80p 324.30p 4156953
29/10/2012 324.00p 324.66p 320.50p 323.10p 4403855
26/10/2012 321.60p 324.88p 321.00p 324.10p 8050237
25/10/2012 321.70p 324.63p 321.20p 323.30p 6164426
24/10/2012 326.10p 326.13p 321.54p 321.70p 9594790
23/10/2012 327.00p 328.90p 325.10p 325.30p 8121346
22/10/2012 330.10p 330.62p 325.20p 326.00p 9792844
19/10/2012 332.00p 333.30p 329.90p 331.00p 8774587
18/10/2012 332.30p 334.00p 330.81p 332.50p 9214191
17/10/2012 336.70p 337.54p 331.50p 332.00p 15394416
16/10/2012 333.70p 338.42p 331.30p 336.50p 8200036
15/10/2012 333.80p 334.50p 331.70p 332.70p 5440739
12/10/2012 334.00p 334.70p 331.70p 333.70p 9360511
11/10/2012 331.80p 335.82p 331.50p 334.60p 6064374
10/10/2012 332.00p 333.00p 331.10p 331.90p 5811860
09/10/2012 333.80p 333.91p 330.90p 331.80p 5756153
08/10/2012 333.10p 333.90p 331.50p 333.50p 5478955
05/10/2012 332.60p 334.70p 331.60p 334.00p 7147522
04/10/2012 334.60p 334.60p 330.10p 331.50p 7940418
03/10/2012 332.00p 334.70p 330.50p 334.00p 8542539
02/10/2012 328.20p 331.30p 327.10p 327.80p 11150504
01/10/2012 328.20p 330.50p 327.00p 329.30p 7314689
28/09/2012 331.80p 335.72p 327.80p 327.80p 8574182
27/09/2012 330.80p 336.52p 330.30p 331.10p 8133254
26/09/2012 335.30p 336.22p 328.11p 329.50p 10518784
25/09/2012 339.10p 341.80p 338.33p 341.30p 8559101
24/09/2012 336.00p 340.20p 335.50p 338.30p 8311817
21/09/2012 338.00p 340.00p 335.60p 337.20p 13646443
20/09/2012 335.50p 338.60p 331.80p 336.00p 19051010
19/09/2012 333.60p 337.08p 333.10p 335.50p 10248609
18/09/2012 331.90p 334.70p 330.90p 333.70p 10659962
17/09/2012 331.70p 333.80p 330.43p 332.50p 7675887
14/09/2012 334.00p 334.60p 330.80p 332.30p 10281163
13/09/2012 329.40p 332.30p 329.10p 332.00p 9664348
12/09/2012 331.60p 333.00p 328.90p 329.50p 12385115
11/09/2012 332.30p 333.20p 329.36p 331.10p 9543239
10/09/2012 334.70p 334.70p 331.60p 332.50p 10055123
07/09/2012 335.20p 336.70p 333.30p 335.30p 13185460
06/09/2012 328.90p 336.70p 328.90p 335.20p 14187832
05/09/2012 328.70p 331.10p 327.30p 329.30p 10269586
04/09/2012 329.90p 329.90p 327.70p 328.30p 8389297
03/09/2012 327.00p 330.30p 325.10p 328.90p 3268730
31/08/2012 331.20p 331.20p 325.30p 326.70p 9627874
30/08/2012 329.50p 332.70p 328.08p 331.50p 5415898
29/08/2012 327.20p 332.00p 326.40p 329.50p 5429310
28/08/2012 327.80p 329.80p 325.70p 327.60p 4901338
24/08/2012 323.80p 329.03p 322.80p 327.40p 6359027
23/08/2012 327.80p 328.22p 322.50p 323.20p 7280920
22/08/2012 325.80p 327.80p 324.10p 326.00p 7893023
21/08/2012 329.50p 330.30p 325.60p 326.00p 7232476
20/08/2012 330.80p 331.00p 327.80p 329.10p 4291270
17/08/2012 329.50p 330.61p 327.10p 330.10p 6809080
16/08/2012 327.40p 329.90p 325.79p 329.00p 6344030
15/08/2012 323.00p 327.22p 321.80p 325.70p 10353450
14/08/2012 320.00p 324.37p 320.00p 322.90p 7302102
13/08/2012 319.50p 320.53p 318.40p 319.30p 6240912
10/08/2012 324.20p 325.00p 319.80p 321.50p 8816972
09/08/2012 329.60p 329.90p 323.10p 324.00p 9425681
08/08/2012 325.80p 329.60p 325.80p 329.30p 9312906
07/08/2012 320.50p 327.13p 320.50p 326.80p 9498069
06/08/2012 321.70p 321.70p 318.07p 320.60p 7444414
03/08/2012 320.50p 324.60p 317.40p 323.50p 6316519
02/08/2012 319.70p 322.90p 317.30p 318.90p 6744269
01/08/2012 315.40p 320.41p 315.40p 319.60p 6994143
31/07/2012 321.40p 323.90p 316.40p 317.00p 15047095
30/07/2012 319.60p 321.20p 318.66p 320.80p 5170214
27/07/2012 315.00p 318.60p 313.00p 318.00p 6044611
26/07/2012 312.80p 317.90p 308.20p 314.80p 10672269
25/07/2012 311.30p 314.10p 309.70p 311.00p 9338892
24/07/2012 316.80p 317.70p 310.70p 312.00p 8489025
23/07/2012 315.80p 316.51p 313.90p 315.70p 7362846
20/07/2012 321.60p 322.70p 317.10p 317.60p 11679274

*Close Price adjusted for both dividends and splits