Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/12/2010 328.60p 331.50p 327.00p 330.30p 12699542
14/12/2010 325.60p 329.11p 323.42p 328.70p 7540557
13/12/2010 325.90p 327.30p 323.50p 326.00p 6706959
10/12/2010 321.50p 325.40p 321.50p 324.50p 8422801
09/12/2010 321.10p 323.39p 320.00p 320.70p 9169325
08/12/2010 316.40p 319.50p 315.60p 318.90p 10220259
07/12/2010 318.10p 318.10p 314.40p 316.90p 11135092
06/12/2010 319.40p 320.80p 315.10p 316.40p 7849720
03/12/2010 318.50p 319.30p 314.60p 318.00p 9236641
02/12/2010 312.40p 318.57p 312.00p 317.90p 9891892
01/12/2010 310.00p 313.90p 307.50p 312.90p 12590500
30/11/2010 310.90p 313.40p 307.10p 307.10p 14667505
29/11/2010 318.10p 319.30p 311.00p 311.00p 12080586
26/11/2010 322.60p 324.00p 313.40p 316.00p 20989364
25/11/2010 322.90p 326.80p 321.30p 324.30p 6749987
24/11/2010 322.70p 326.40p 321.30p 322.10p 8733117
23/11/2010 329.30p 329.80p 321.40p 321.40p 10162472
22/11/2010 332.70p 332.90p 328.45p 329.50p 6443516
19/11/2010 332.00p 332.00p 325.80p 329.90p 10452325
18/11/2010 332.00p 332.80p 324.10p 331.00p 11607193
17/11/2010 332.20p 334.00p 325.00p 332.20p 15629799
16/11/2010 337.70p 339.19p 332.80p 333.40p 8830809
15/11/2010 338.50p 340.50p 335.10p 337.70p 6845551
12/11/2010 334.00p 344.10p 331.90p 340.20p 18568008
11/11/2010 336.10p 338.90p 332.40p 336.00p 7053453
10/11/2010 334.00p 338.30p 332.60p 336.20p 9693826
09/11/2010 333.50p 337.20p 332.00p 334.30p 9413207
08/11/2010 335.60p 335.90p 331.80p 333.80p 8134136
05/11/2010 330.60p 336.90p 330.00p 335.70p 23679956
04/11/2010 334.50p 335.30p 330.20p 330.70p 12182465
03/11/2010 329.80p 333.50p 327.50p 331.30p 11456171
02/11/2010 328.20p 329.20p 326.20p 328.70p 8585716
01/11/2010 334.40p 334.40p 327.38p 328.00p 9296952
29/10/2010 322.00p 332.50p 321.10p 332.20p 19952000
28/10/2010 319.00p 323.90p 319.00p 321.80p 6920654
27/10/2010 321.40p 326.90p 318.00p 318.60p 11019853
26/10/2010 325.10p 325.59p 320.00p 321.60p 12420442
25/10/2010 327.50p 328.00p 324.20p 324.20p 15084084
22/10/2010 330.00p 330.00p 324.50p 325.50p 8120831
21/10/2010 324.70p 330.70p 323.00p 329.20p 16133995
20/10/2010 324.80p 325.40p 322.00p 324.00p 6652563
19/10/2010 321.40p 326.90p 321.20p 324.40p 10577768
18/10/2010 323.30p 324.80p 321.30p 321.90p 8615643
15/10/2010 329.10p 329.20p 323.40p 324.30p 11560699
14/10/2010 329.90p 330.60p 327.10p 327.70p 10863406
13/10/2010 331.90p 333.00p 328.50p 329.00p 15526861
12/10/2010 330.40p 331.50p 327.36p 330.00p 8946751
11/10/2010 327.90p 331.50p 326.60p 331.10p 7920583
08/10/2010 324.20p 327.60p 321.90p 327.60p 12430799
07/10/2010 322.90p 326.30p 321.20p 323.80p 20639582
06/10/2010 327.30p 327.90p 321.30p 321.80p 11091466
05/10/2010 323.60p 327.30p 321.00p 327.00p 9575242
04/10/2010 321.40p 323.40p 319.70p 321.90p 9167780
01/10/2010 323.20p 326.64p 320.00p 321.00p 12924663
30/09/2010 324.90p 329.34p 323.00p 323.50p 16812904
29/09/2010 325.90p 327.60p 322.20p 324.30p 14592970
28/09/2010 328.20p 329.30p 324.13p 328.10p 14287821
27/09/2010 334.70p 335.00p 327.30p 327.50p 9716383
24/09/2010 332.80p 334.20p 330.30p 333.30p 10672901
23/09/2010 338.40p 339.40p 330.60p 332.90p 11459349
22/09/2010 335.70p 336.50p 330.60p 335.10p 12815990
21/09/2010 340.00p 343.00p 332.14p 334.00p 14914991
20/09/2010 342.00p 344.30p 339.30p 341.00p 9688811
17/09/2010 344.10p 347.00p 340.50p 341.20p 16555379
16/09/2010 343.00p 343.00p 339.20p 341.00p 8264283
15/09/2010 345.40p 345.40p 341.10p 342.50p 8148448
14/09/2010 342.60p 345.00p 339.40p 344.00p 9276993
13/09/2010 346.00p 346.00p 341.13p 342.90p 7615143
10/09/2010 344.70p 346.00p 343.40p 343.40p 9496031
09/09/2010 336.60p 346.10p 336.60p 346.10p 13043235
08/09/2010 331.20p 339.70p 330.70p 338.00p 18242774
07/09/2010 332.60p 333.00p 328.70p 331.10p 5712639
06/09/2010 329.70p 333.40p 329.40p 332.20p 6066469
03/09/2010 327.00p 328.33p 322.40p 328.30p 18276270
02/09/2010 330.70p 331.40p 324.10p 325.80p 10280843
01/09/2010 326.60p 332.80p 325.40p 331.40p 11742738
31/08/2010 328.10p 328.60p 323.50p 325.30p 13272055
27/08/2010 323.00p 330.30p 321.80p 329.30p 13028449
26/08/2010 326.40p 326.80p 321.80p 323.30p 8039740
25/08/2010 321.40p 327.30p 319.70p 324.90p 14196315
24/08/2010 319.80p 321.10p 317.90p 320.70p 13016150
23/08/2010 322.50p 324.00p 319.80p 322.00p 12951894
20/08/2010 320.10p 323.50p 318.30p 322.50p 13260932
19/08/2010 329.00p 329.30p 320.80p 321.70p 11107498
18/08/2010 326.50p 329.00p 324.99p 327.80p 5586973
17/08/2010 324.60p 328.60p 322.40p 326.40p 10161926
16/08/2010 328.90p 328.90p 322.90p 324.20p 8568907
13/08/2010 331.80p 333.10p 323.00p 327.80p 12528676
12/08/2010 319.60p 330.50p 319.50p 330.10p 17416952
11/08/2010 323.40p 324.51p 318.70p 319.70p 9220481
10/08/2010 321.70p 323.73p 317.10p 323.70p 11840110
09/08/2010 322.20p 323.00p 319.80p 321.40p 10170632
06/08/2010 319.10p 321.60p 316.70p 318.90p 13787128
05/08/2010 319.00p 320.81p 317.60p 319.00p 9697620
04/08/2010 321.30p 324.20p 316.90p 319.10p 9358831
03/08/2010 310.00p 321.50p 309.30p 321.00p 15934413
02/08/2010 306.60p 310.70p 301.80p 309.90p 8355882
30/07/2010 306.00p 309.51p 303.90p 303.90p 8556653
29/07/2010 303.40p 309.08p 303.40p 306.70p 10192839
28/07/2010 310.00p 311.90p 299.40p 304.00p 14105567
27/07/2010 314.20p 314.20p 305.40p 307.70p 13692343
26/07/2010 315.90p 316.13p 309.53p 312.50p 4973928
23/07/2010 311.00p 314.80p 309.70p 314.50p 6577376
22/07/2010 308.30p 311.90p 306.70p 311.60p 8373958
21/07/2010 305.90p 310.00p 305.20p 308.10p 6844956
20/07/2010 309.00p 309.00p 302.30p 303.40p 10265238
19/07/2010 309.60p 311.48p 306.80p 307.90p 4070928
16/07/2010 312.00p 315.60p 308.50p 309.20p 10131213
15/07/2010 312.20p 314.70p 310.30p 310.80p 7074380
14/07/2010 313.00p 314.40p 311.40p 313.10p 6279994
13/07/2010 310.30p 313.10p 309.00p 312.80p 8102591
12/07/2010 306.80p 310.27p 305.80p 309.50p 7153080
09/07/2010 309.10p 310.00p 305.10p 308.10p 12359562
08/07/2010 309.10p 310.00p 303.40p 308.20p 10196248
07/07/2010 296.30p 307.50p 294.17p 307.50p 8146772
06/07/2010 294.30p 300.20p 293.00p 299.20p 9564959
05/07/2010 292.30p 294.80p 291.50p 293.30p 7912405
02/07/2010 294.50p 294.50p 288.70p 292.80p 15044859
01/07/2010 293.00p 298.40p 292.80p 293.50p 12411556
30/06/2010 297.30p 298.40p 294.00p 296.70p 16311974
29/06/2010 304.90p 305.60p 296.50p 296.50p 17362904
28/06/2010 306.40p 307.50p 304.30p 306.00p 9328178
25/06/2010 307.30p 309.00p 303.00p 305.70p 13018492
24/06/2010 301.90p 309.20p 299.90p 307.30p 16231171
23/06/2010 296.50p 300.00p 294.90p 299.00p 11877863
22/06/2010 300.30p 300.60p 293.90p 297.90p 11323292
21/06/2010 304.30p 305.00p 301.50p 302.60p 7100069
18/06/2010 299.00p 307.90p 297.20p 301.90p 27824400
17/06/2010 304.40p 305.60p 297.41p 298.80p 8985144
16/06/2010 303.00p 305.20p 300.30p 304.00p 16170449
15/06/2010 290.70p 301.90p 289.30p 301.10p 15948532
14/06/2010 290.50p 291.00p 286.90p 290.80p 11795564
11/06/2010 286.10p 290.30p 284.60p 286.80p 10076789
10/06/2010 278.00p 284.80p 276.60p 284.80p 12585065
09/06/2010 279.30p 279.30p 274.60p 277.90p 7738894
08/06/2010 281.10p 282.00p 275.60p 277.30p 10498829
07/06/2010 277.60p 281.50p 275.20p 281.40p 10892681
04/06/2010 284.00p 287.30p 281.30p 281.50p 12864238
03/06/2010 280.70p 286.10p 280.00p 284.70p 13000061
02/06/2010 273.10p 278.65p 270.50p 278.00p 13768669
01/06/2010 274.90p 275.60p 271.00p 274.50p 14841785
28/05/2010 273.80p 277.20p 272.50p 274.80p 18309912
27/05/2010 265.40p 271.60p 264.50p 271.50p 22267130
26/05/2010 266.00p 267.30p 263.70p 264.50p 27765416
25/05/2010 267.70p 272.50p 264.40p 264.60p 25242832
24/05/2010 274.00p 276.00p 271.80p 272.90p 23491618
21/05/2010 276.40p 278.12p 270.20p 272.60p 31235056
20/05/2010 282.50p 282.80p 274.20p 276.50p 18221104
19/05/2010 285.50p 287.90p 281.50p 281.60p 15411399
18/05/2010 286.40p 293.47p 282.40p 287.50p 14996835
17/05/2010 280.50p 286.30p 280.50p 284.50p 20248444
14/05/2010 284.50p 293.81p 282.00p 282.90p 34837920
13/05/2010 286.90p 295.23p 283.68p 286.20p 10883865
12/05/2010 281.90p 287.30p 280.20p 285.40p 13165004
11/05/2010 282.70p 288.00p 281.90p 283.90p 9212229
10/05/2010 281.30p 289.80p 280.00p 286.90p 25587504
07/05/2010 288.70p 296.74p 273.50p 275.80p 23091022
06/05/2010 291.40p 296.90p 290.60p 291.90p 12694657
05/05/2010 291.00p 296.10p 290.50p 292.70p 21364412
04/05/2010 297.90p 301.80p 294.60p 296.20p 15417989
30/04/2010 298.50p 306.86p 294.60p 294.60p 11254110
29/04/2010 295.20p 309.10p 294.80p 297.50p 14351386
28/04/2010 302.70p 307.24p 295.00p 296.20p 15764021
27/04/2010 311.70p 320.00p 311.20p 311.20p 18039320
26/04/2010 310.00p 314.10p 309.30p 312.90p 13391128
23/04/2010 304.20p 308.86p 303.30p 308.10p 11927042
22/04/2010 304.30p 307.80p 303.00p 304.40p 11684324
21/04/2010 307.30p 307.50p 303.87p 305.10p 10866639
20/04/2010 299.70p 308.00p 298.50p 307.30p 15109579
19/04/2010 298.50p 298.90p 297.80p 298.30p 7091365
16/04/2010 298.20p 302.90p 298.10p 298.60p 14809150
15/04/2010 301.70p 302.50p 296.90p 299.20p 14658893
14/04/2010 301.80p 303.10p 300.10p 301.20p 9160742
13/04/2010 303.50p 304.80p 301.20p 301.50p 10488096
12/04/2010 302.20p 303.55p 300.40p 302.80p 6184797
09/04/2010 300.00p 303.00p 299.45p 302.30p 10433177
08/04/2010 300.00p 300.70p 297.50p 298.10p 6639297
07/04/2010 298.60p 301.30p 297.30p 300.60p 11241474
06/04/2010 296.70p 299.90p 269.95p 296.90p 11179967
01/04/2010 294.20p 297.50p 292.50p 297.50p 14127577
31/03/2010 296.50p 296.80p 292.10p 293.90p 13830375
30/03/2010 295.00p 297.72p 293.50p 296.30p 10014051
29/03/2010 295.00p 296.50p 292.50p 294.80p 10367645
26/03/2010 292.70p 294.00p 291.00p 293.80p 13867013
25/03/2010 290.00p 293.90p 290.00p 293.00p 15717605
24/03/2010 292.00p 293.70p 287.50p 289.90p 12809934
23/03/2010 289.90p 292.60p 289.70p 291.10p 8626608
22/03/2010 291.20p 291.20p 288.40p 289.00p 8772147
19/03/2010 299.50p 299.50p 290.60p 290.90p 23566946
18/03/2010 295.70p 300.00p 295.00p 298.00p 11691272
17/03/2010 296.90p 298.35p 294.04p 296.10p 8782419
16/03/2010 294.90p 297.50p 293.40p 295.40p 13075828
15/03/2010 290.90p 296.50p 290.00p 294.70p 21404380
12/03/2010 289.50p 290.94p 287.80p 290.00p 16032170
11/03/2010 285.90p 289.40p 285.50p 289.00p 10042456
10/03/2010 284.70p 287.60p 283.60p 286.90p 12522456
09/03/2010 283.70p 285.39p 283.60p 284.20p 8897855
08/03/2010 284.10p 285.80p 282.80p 284.50p 9121455
05/03/2010 284.50p 286.00p 279.36p 282.60p 15301693
04/03/2010 286.50p 287.70p 282.70p 284.20p 20927746

*Close Price adjusted for both dividends and splits