Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/09/2019 69.80p 71.20p 69.70p 70.22p 18524434
30/08/2019 68.16p 70.12p 68.08p 69.70p 28923590
29/08/2019 66.52p 68.60p 66.50p 68.30p 20372148
28/08/2019 67.42p 68.00p 66.56p 67.52p 22186724
27/08/2019 65.58p 67.16p 65.26p 66.66p 26831188
23/08/2019 65.80p 66.72p 65.54p 65.54p 19329172
22/08/2019 65.00p 66.08p 64.68p 65.12p 19713532
21/08/2019 65.00p 65.14p 64.20p 64.84p 13621754
20/08/2019 66.24p 66.64p 64.58p 64.58p 16303765
19/08/2019 65.54p 66.30p 64.80p 66.30p 15486065
16/08/2019 65.00p 65.90p 64.50p 65.44p 17631720
15/08/2019 65.44p 66.86p 64.94p 64.96p 21333540
14/08/2019 64.26p 65.64p 63.99p 65.50p 16215709
13/08/2019 65.36p 65.68p 64.36p 65.36p 24017740
12/08/2019 66.38p 66.68p 65.16p 65.50p 20463988
09/08/2019 67.56p 67.86p 66.46p 66.46p 18518984
08/08/2019 68.42p 68.82p 66.78p 67.56p 24069752
07/08/2019 69.10p 69.82p 67.88p 68.38p 21228478
06/08/2019 70.12p 70.84p 69.32p 69.32p 22284142
05/08/2019 71.20p 72.28p 70.42p 71.22p 31035512
02/08/2019 73.08p 74.74p 71.34p 73.38p 26922780
01/08/2019 78.14p 78.14p 72.55p 73.94p 32719960
31/07/2019 73.48p 76.50p 72.50p 76.08p 47631024
30/07/2019 83.00p 83.88p 73.00p 73.58p 112451464
29/07/2019 90.78p 91.46p 89.00p 90.84p 26425268
26/07/2019 86.62p 88.04p 85.32p 87.48p 16649105
25/07/2019 89.08p 89.58p 86.30p 86.30p 17722272
24/07/2019 89.34p 89.98p 88.22p 89.00p 21009162
23/07/2019 88.20p 89.62p 88.01p 89.04p 12448091
22/07/2019 88.00p 90.00p 87.58p 88.28p 19002248
19/07/2019 90.18p 90.94p 89.28p 90.26p 16231188
18/07/2019 87.62p 89.81p 87.62p 89.74p 16499502
17/07/2019 88.52p 88.74p 87.54p 88.14p 11231837
16/07/2019 88.88p 89.26p 87.98p 88.10p 15540056
15/07/2019 88.26p 89.26p 87.06p 89.00p 18408192
12/07/2019 87.76p 88.46p 87.02p 88.24p 11907094
11/07/2019 87.28p 88.46p 87.28p 87.76p 13180826
10/07/2019 87.54p 87.92p 86.56p 87.34p 17006038
09/07/2019 86.88p 88.26p 86.52p 87.76p 19828138
08/07/2019 87.82p 88.18p 86.10p 86.72p 20585704
05/07/2019 87.38p 88.94p 87.34p 88.08p 14668405
04/07/2019 89.62p 89.78p 87.22p 87.56p 13327917
03/07/2019 90.38p 91.00p 89.12p 89.12p 16873216
02/07/2019 89.22p 90.22p 88.18p 89.94p 19154356
01/07/2019 88.20p 89.02p 87.32p 88.58p 24492312
28/06/2019 86.20p 88.06p 85.06p 87.78p 27066044
27/06/2019 87.34p 87.73p 86.06p 86.32p 23476004
26/06/2019 87.58p 87.90p 86.52p 87.40p 16659749
25/06/2019 88.02p 88.68p 87.54p 87.82p 23977298
24/06/2019 88.54p 89.16p 87.22p 88.58p 23158406
21/06/2019 88.12p 89.10p 86.38p 89.10p 71313224
20/06/2019 91.00p 92.10p 87.94p 88.08p 24418012
19/06/2019 91.98p 92.66p 90.62p 90.82p 21364574
18/06/2019 89.64p 92.11p 88.58p 91.54p 27906454
17/06/2019 91.56p 92.30p 89.02p 89.28p 18610890
14/06/2019 91.08p 91.84p 90.60p 91.52p 26626482
13/06/2019 91.62p 92.20p 90.70p 91.14p 18162668
12/06/2019 93.76p 93.96p 91.32p 91.70p 16991080
11/06/2019 96.00p 96.24p 93.74p 93.88p 15392943
10/06/2019 96.28p 96.52p 95.01p 95.64p 9229807
07/06/2019 95.00p 97.02p 94.72p 95.86p 20044514
06/06/2019 94.48p 95.48p 94.47p 95.16p 23835220
05/06/2019 94.88p 94.88p 94.06p 94.46p 18191868
04/06/2019 94.16p 95.50p 93.88p 94.04p 22660772
03/06/2019 93.48p 94.30p 92.52p 94.12p 21084192
31/05/2019 93.98p 94.26p 92.89p 93.52p 21724572
30/05/2019 94.12p 94.62p 93.66p 94.00p 16813054
29/05/2019 93.22p 94.10p 93.04p 93.90p 21357820
28/05/2019 93.02p 93.72p 92.46p 93.66p 31074948
24/05/2019 93.96p 93.96p 92.38p 92.82p 21226464
23/05/2019 93.80p 93.96p 92.30p 93.60p 17567180
22/05/2019 94.80p 94.88p 93.24p 93.80p 18100552
21/05/2019 93.64p 94.94p 92.22p 94.70p 18948364
20/05/2019 93.66p 94.54p 92.89p 93.54p 15959959
17/05/2019 92.60p 94.02p 92.54p 93.48p 22863272
16/05/2019 94.80p 95.16p 93.52p 93.98p 19802042
15/05/2019 94.84p 96.26p 94.33p 95.02p 23117852
14/05/2019 95.80p 96.62p 94.88p 94.98p 31041304
13/05/2019 93.04p 96.58p 92.78p 95.40p 53801380
10/05/2019 95.20p 95.35p 92.58p 92.60p 39778116
09/05/2019 96.66p 97.42p 94.20p 94.20p 33035210
08/05/2019 106.55p 107.40p 104.85p 105.00p 35521040
07/05/2019 103.90p 107.25p 103.75p 106.10p 44597972
03/05/2019 104.30p 106.10p 103.90p 105.40p 12976827
02/05/2019 104.05p 105.30p 103.64p 104.50p 13066054
01/05/2019 106.00p 107.20p 104.90p 105.05p 11817572
30/04/2019 105.85p 106.30p 105.05p 106.25p 14123172
29/04/2019 106.50p 107.30p 105.80p 105.80p 12494819
26/04/2019 104.75p 106.56p 104.50p 106.35p 16118103
25/04/2019 106.30p 106.30p 104.10p 104.15p 24376664
24/04/2019 107.40p 107.85p 104.95p 106.10p 18726016
23/04/2019 105.50p 108.25p 105.50p 107.50p 25499624
18/04/2019 106.85p 107.80p 105.10p 105.75p 13650722
17/04/2019 106.90p 107.25p 105.90p 106.70p 17050128
16/04/2019 108.90p 109.40p 107.00p 107.00p 20023434
15/04/2019 108.55p 109.65p 108.25p 109.05p 12772201
12/04/2019 110.30p 110.40p 108.45p 109.25p 18616584
11/04/2019 110.70p 111.10p 109.50p 110.15p 13589136
10/04/2019 109.60p 111.85p 109.45p 110.95p 18304678
09/04/2019 110.00p 110.54p 109.12p 109.55p 20484538
08/04/2019 110.95p 113.12p 110.20p 110.20p 17419016
05/04/2019 111.40p 112.45p 109.75p 110.70p 29948840
04/04/2019 113.30p 113.65p 111.00p 112.05p 21895156
03/04/2019 114.85p 115.00p 112.60p 114.10p 27120340
02/04/2019 113.30p 116.25p 113.30p 114.65p 22154372
01/04/2019 114.85p 114.85p 112.95p 113.15p 30183596
29/03/2019 114.65p 116.30p 114.10p 114.20p 25462028
28/03/2019 115.20p 116.55p 114.60p 114.90p 21340930
27/03/2019 118.10p 118.65p 116.00p 116.30p 18568914
26/03/2019 117.90p 119.90p 117.67p 118.15p 13410075
25/03/2019 118.35p 119.75p 116.75p 118.05p 16138721
22/03/2019 120.20p 120.65p 118.20p 119.30p 21355764
21/03/2019 120.65p 121.65p 120.15p 120.15p 22090404
20/03/2019 122.00p 123.02p 120.70p 120.70p 14862632
19/03/2019 121.50p 123.30p 121.42p 122.95p 11640075
18/03/2019 120.70p 121.87p 120.70p 121.60p 18272820
15/03/2019 120.45p 121.95p 120.10p 120.65p 33581288
14/03/2019 121.55p 122.45p 120.00p 120.75p 24396628
13/03/2019 121.30p 122.50p 120.95p 122.25p 20614076
12/03/2019 122.05p 122.95p 120.20p 121.90p 16824592
11/03/2019 121.45p 122.95p 121.40p 121.50p 13158078
08/03/2019 121.10p 122.50p 120.95p 121.35p 15628219
07/03/2019 121.00p 123.25p 121.00p 122.70p 20033946
06/03/2019 123.40p 124.20p 121.75p 121.75p 23015792
05/03/2019 123.15p 123.74p 121.85p 123.15p 18012626
04/03/2019 123.75p 123.80p 122.16p 123.50p 13643079
01/03/2019 124.25p 126.15p 123.30p 123.45p 21025030
28/02/2019 125.60p 126.55p 124.30p 124.50p 27218850
27/02/2019 125.45p 127.15p 124.15p 126.65p 20660766
26/02/2019 122.70p 126.10p 122.10p 125.75p 19622680
25/02/2019 122.30p 125.20p 121.85p 125.10p 25724464
22/02/2019 120.10p 123.71p 117.05p 122.55p 28113440
21/02/2019 127.00p 128.00p 118.50p 121.15p 86844992
20/02/2019 138.35p 140.70p 136.85p 137.20p 21043344
19/02/2019 137.75p 140.09p 137.45p 138.80p 19002776
18/02/2019 137.65p 137.90p 134.65p 137.45p 22585184
15/02/2019 139.80p 140.50p 137.30p 137.55p 21023924
14/02/2019 139.15p 140.41p 138.65p 139.45p 16112325
13/02/2019 138.55p 138.90p 136.65p 138.25p 15498730
12/02/2019 137.20p 139.30p 136.55p 138.35p 15899519
11/02/2019 136.75p 138.20p 136.15p 136.75p 13736333
08/02/2019 137.65p 137.65p 134.70p 136.20p 18674162
07/02/2019 140.00p 140.70p 138.70p 139.05p 12419012
06/02/2019 138.55p 139.40p 135.50p 138.20p 23619678
05/02/2019 136.00p 140.65p 136.00p 140.55p 19759156
04/02/2019 136.05p 137.50p 135.55p 136.80p 13289208
01/02/2019 137.30p 137.80p 134.70p 135.70p 22178258
31/01/2019 137.30p 139.40p 136.25p 136.40p 20429926
30/01/2019 138.40p 139.55p 136.70p 137.45p 19372450
29/01/2019 136.25p 138.76p 135.10p 138.05p 19028530
28/01/2019 134.65p 137.20p 134.53p 135.15p 14414675
25/01/2019 135.00p 135.90p 132.80p 135.05p 16460915
24/01/2019 130.90p 134.55p 130.65p 134.40p 19164384
23/01/2019 132.45p 133.06p 131.00p 131.15p 25971220
22/01/2019 135.00p 135.48p 133.35p 134.10p 11278876
21/01/2019 136.60p 137.40p 133.85p 134.15p 12004204
18/01/2019 134.95p 137.85p 134.65p 137.15p 13596213
17/01/2019 134.45p 135.65p 133.90p 134.75p 10293365
16/01/2019 134.20p 137.20p 134.20p 135.15p 15636039
15/01/2019 135.55p 136.05p 133.55p 134.70p 18264104
14/01/2019 134.20p 135.80p 133.35p 133.70p 16256816
11/01/2019 133.20p 135.70p 132.25p 135.20p 21384364
10/01/2019 130.45p 134.75p 130.45p 132.80p 23184234
09/01/2019 132.20p 133.27p 130.20p 130.70p 18447624
08/01/2019 130.30p 133.75p 130.25p 131.25p 23419120
07/01/2019 134.55p 135.30p 129.45p 131.25p 37534452
04/01/2019 138.25p 139.52p 137.00p 137.30p 13459256
03/01/2019 135.75p 138.25p 135.30p 137.30p 14558331
02/01/2019 133.40p 136.30p 132.60p 136.00p 11108355
31/12/2018 134.20p 137.00p 133.55p 134.90p 3975727
28/12/2018 130.45p 135.10p 130.45p 134.40p 12529907
27/12/2018 135.00p 136.00p 129.05p 130.00p 14933369
24/12/2018 132.70p 136.06p 132.70p 134.85p 3012337
21/12/2018 136.20p 137.15p 134.35p 136.00p 31693060
20/12/2018 132.40p 136.70p 131.50p 135.80p 16518141
19/12/2018 132.55p 135.40p 132.55p 134.25p 16140622
18/12/2018 134.85p 135.60p 132.65p 133.00p 18633708
17/12/2018 137.35p 138.40p 135.55p 135.55p 14011006
14/12/2018 137.20p 138.45p 135.75p 138.00p 12424179
13/12/2018 137.05p 139.10p 136.80p 138.20p 13197557
12/12/2018 134.70p 139.15p 133.85p 137.30p 19237242
11/12/2018 132.60p 135.48p 130.75p 134.00p 21917450
10/12/2018 138.45p 138.95p 132.45p 133.20p 32099512
07/12/2018 137.70p 139.80p 136.05p 139.60p 24954008
06/12/2018 135.95p 137.20p 134.90p 136.00p 22232832
05/12/2018 134.05p 138.02p 133.30p 136.75p 18019342
04/12/2018 139.35p 140.05p 135.70p 136.55p 19092144
03/12/2018 138.00p 141.00p 137.40p 138.55p 19438420
30/11/2018 135.50p 139.05p 134.65p 137.75p 34042736
29/11/2018 134.55p 136.63p 132.95p 136.15p 23074952
28/11/2018 137.00p 137.45p 133.50p 134.00p 51872104
27/11/2018 133.40p 137.40p 132.75p 134.70p 29791148
26/11/2018 130.65p 133.90p 129.60p 132.80p 21060100
23/11/2018 131.75p 133.27p 127.75p 128.85p 26867160
22/11/2018 133.00p 138.05p 131.90p 132.30p 62041000
21/11/2018 146.55p 149.07p 145.75p 145.75p 25103164
20/11/2018 142.25p 145.70p 141.85p 145.60p 23862552
19/11/2018 145.60p 145.80p 142.10p 142.20p 28139692
16/11/2018 143.95p 146.25p 141.15p 145.25p 32293248
15/11/2018 153.05p 154.65p 142.90p 144.05p 73549016

*Close Price adjusted for both dividends and splits