Centralnic Group (CNIC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Centralnic Group

Date Open High Low Close* Volume
03/08/2016 45.00p 45.00p 45.00p 45.00p 0
02/08/2016 45.00p 45.00p 44.58p 45.00p 1099
01/08/2016 45.00p 45.00p 44.00p 45.00p 23481
29/07/2016 45.00p 45.00p 45.00p 45.00p 0
28/07/2016 45.00p 45.00p 44.44p 45.00p 7555
27/07/2016 45.00p 45.00p 44.00p 45.00p 16273
26/07/2016 45.00p 45.00p 44.00p 45.00p 35331
25/07/2016 45.00p 45.00p 44.40p 45.00p 6666
22/07/2016 45.00p 45.00p 44.01p 45.00p 10000
21/07/2016 45.00p 45.00p 44.45p 45.00p 2249
20/07/2016 45.00p 45.00p 44.01p 45.00p 3075
19/07/2016 45.00p 45.00p 45.00p 45.00p 0
18/07/2016 45.00p 45.00p 45.00p 45.00p 0
15/07/2016 45.00p 45.00p 45.00p 45.00p 0
14/07/2016 45.00p 45.00p 45.00p 45.00p 0
13/07/2016 45.00p 45.00p 44.50p 45.00p 35000
12/07/2016 45.00p 45.00p 44.80p 45.00p 7008
11/07/2016 44.50p 45.00p 43.80p 45.00p 83671
08/07/2016 45.00p 45.00p 38.00p 45.00p 2260000
07/07/2016 45.00p 45.00p 43.00p 45.00p 63700
06/07/2016 45.50p 45.50p 44.00p 45.00p 27950
05/07/2016 45.50p 45.50p 44.01p 45.50p 2500
04/07/2016 45.50p 45.50p 44.00p 45.50p 51750
01/07/2016 45.50p 45.50p 44.00p 45.50p 67838
30/06/2016 45.50p 45.50p 44.00p 45.50p 5000
29/06/2016 45.50p 45.50p 44.00p 45.50p 27058
28/06/2016 45.50p 45.50p 44.00p 45.50p 23383
27/06/2016 46.00p 46.00p 43.00p 45.50p 29850
24/06/2016 44.50p 46.00p 44.00p 46.00p 25000
23/06/2016 45.50p 45.50p 44.00p 45.50p 58200
22/06/2016 45.50p 45.50p 44.00p 45.50p 37900
21/06/2016 45.50p 45.50p 44.00p 45.50p 10025
20/06/2016 45.50p 45.50p 43.50p 45.50p 44000
17/06/2016 45.50p 45.50p 44.00p 45.50p 97229
16/06/2016 45.00p 45.00p 44.00p 45.00p 8600
15/06/2016 45.00p 45.00p 44.00p 45.00p 10000
14/06/2016 45.00p 45.00p 44.00p 45.00p 64000
13/06/2016 46.50p 46.50p 44.10p 45.00p 36714
10/06/2016 46.50p 46.50p 46.00p 46.50p 194500
09/06/2016 46.50p 46.50p 46.00p 46.50p 44645
08/06/2016 47.00p 47.00p 46.00p 46.50p 59000
07/06/2016 47.00p 47.00p 45.00p 47.00p 82735
06/06/2016 47.00p 47.84p 46.00p 47.00p 93000
03/06/2016 47.00p 48.00p 45.00p 47.00p 123340
02/06/2016 47.00p 47.00p 46.00p 47.00p 28082
01/06/2016 47.00p 47.00p 45.00p 47.00p 185687
31/05/2016 47.50p 47.50p 46.00p 47.00p 186854
27/05/2016 47.50p 47.50p 47.00p 47.50p 156382
26/05/2016 47.50p 47.69p 47.00p 47.50p 185297
25/05/2016 46.50p 48.35p 45.00p 47.50p 555197
24/05/2016 45.50p 46.13p 44.25p 45.50p 62161
23/05/2016 45.50p 46.10p 45.50p 45.50p 32515
20/05/2016 45.50p 46.10p 45.10p 45.50p 11844
19/05/2016 45.50p 45.50p 44.00p 45.50p 133000
18/05/2016 45.50p 46.30p 45.50p 45.50p 2126
17/05/2016 45.50p 46.50p 44.10p 45.50p 63749
16/05/2016 45.50p 46.85p 45.50p 45.50p 37495
13/05/2016 45.50p 46.70p 44.85p 45.50p 78500
12/05/2016 45.00p 45.50p 44.85p 45.50p 4461
11/05/2016 45.50p 45.50p 43.00p 45.00p 108904
10/05/2016 45.50p 45.50p 43.06p 45.50p 99358
09/05/2016 45.50p 45.50p 45.30p 45.50p 37781
06/05/2016 48.00p 48.00p 45.50p 45.50p 11761
05/05/2016 48.00p 48.00p 48.00p 48.00p 0
04/05/2016 48.00p 48.00p 47.40p 48.00p 210
03/05/2016 50.00p 50.00p 46.50p 48.00p 123108
29/04/2016 51.00p 51.00p 47.10p 50.00p 84500
28/04/2016 51.50p 51.50p 50.00p 51.00p 7500
27/04/2016 51.00p 51.00p 50.00p 51.00p 78856
26/04/2016 51.50p 51.50p 49.00p 51.50p 179313
25/04/2016 50.50p 50.50p 50.00p 50.50p 10109
22/04/2016 51.50p 51.50p 50.00p 51.00p 12212
21/04/2016 51.50p 51.50p 50.50p 51.50p 10000
20/04/2016 51.50p 51.50p 50.00p 51.50p 3094
19/04/2016 51.50p 51.50p 50.50p 51.50p 14000
18/04/2016 51.50p 51.50p 50.50p 51.50p 41416
15/04/2016 51.50p 52.00p 51.50p 51.50p 45
14/04/2016 51.50p 51.50p 50.00p 51.50p 54870
13/04/2016 51.50p 52.10p 51.50p 51.50p 6406
12/04/2016 51.00p 52.20p 51.00p 51.50p 34409
11/04/2016 51.00p 51.38p 51.00p 51.00p 4000
08/04/2016 51.00p 51.00p 51.00p 51.00p 0
07/04/2016 51.00p 51.50p 50.00p 51.00p 102616
06/04/2016 53.00p 53.00p 50.00p 51.00p 112900
05/04/2016 53.50p 53.50p 52.00p 53.00p 89965
04/04/2016 53.50p 53.50p 52.50p 53.50p 13881
01/04/2016 53.50p 53.50p 52.00p 53.50p 1916
31/03/2016 53.50p 53.50p 52.50p 53.50p 35350
30/03/2016 53.50p 53.50p 52.00p 53.50p 1286
29/03/2016 53.50p 53.50p 52.00p 53.50p 93121
24/03/2016 53.50p 53.50p 52.80p 53.50p 7575
23/03/2016 53.50p 53.50p 52.00p 53.50p 14600
22/03/2016 53.50p 53.50p 53.00p 53.50p 30000
21/03/2016 53.50p 53.50p 52.00p 53.50p 20742
18/03/2016 53.50p 53.50p 52.00p 53.50p 9212
17/03/2016 53.00p 53.50p 52.95p 53.50p 8000
16/03/2016 53.00p 53.00p 52.00p 53.00p 33305
15/03/2016 53.00p 53.00p 52.90p 53.00p 3080
14/03/2016 53.50p 53.50p 52.00p 53.00p 7771
11/03/2016 53.50p 53.50p 53.00p 53.50p 12000
10/03/2016 55.00p 55.00p 53.50p 53.50p 46285
09/03/2016 55.00p 55.00p 54.00p 55.00p 10955
08/03/2016 55.00p 55.00p 54.00p 55.00p 22693
07/03/2016 55.00p 55.00p 54.00p 55.00p 24911
04/03/2016 55.00p 55.00p 54.25p 55.00p 1239
03/03/2016 55.00p 55.00p 55.00p 55.00p 0
02/03/2016 56.00p 56.00p 53.25p 55.00p 75000
01/03/2016 56.50p 56.50p 55.00p 56.00p 40680
29/02/2016 52.50p 57.00p 52.50p 56.50p 294330
26/02/2016 51.50p 54.00p 51.50p 52.50p 202804
25/02/2016 51.50p 51.75p 51.50p 51.50p 11000
24/02/2016 51.50p 51.90p 51.00p 51.50p 60761
23/02/2016 50.50p 52.50p 50.50p 51.50p 222066
22/02/2016 49.00p 51.70p 49.00p 50.50p 149020
19/02/2016 49.00p 49.90p 48.22p 49.00p 25000
18/02/2016 50.50p 50.50p 49.00p 49.00p 13300
17/02/2016 50.50p 50.50p 49.00p 50.50p 47000
16/02/2016 50.50p 50.50p 50.50p 50.50p 0
15/02/2016 52.00p 52.00p 50.00p 50.50p 164335
12/02/2016 51.00p 51.00p 49.00p 50.50p 21000
11/02/2016 50.50p 52.00p 50.00p 52.00p 545000
10/02/2016 51.00p 51.00p 50.00p 50.50p 96000
09/02/2016 51.00p 51.00p 51.00p 51.00p 0
08/02/2016 51.00p 51.00p 50.00p 51.00p 14155
05/02/2016 51.00p 51.00p 50.80p 51.00p 5500
04/02/2016 51.00p 51.00p 51.00p 51.00p 0
03/02/2016 51.00p 51.00p 50.00p 51.00p 138975
02/02/2016 51.00p 51.30p 50.00p 51.00p 7924
01/02/2016 51.00p 51.40p 50.00p 51.00p 12097
29/01/2016 51.00p 51.50p 51.00p 51.00p 11924
28/01/2016 51.00p 51.00p 50.00p 51.00p 51032
27/01/2016 51.50p 51.50p 50.00p 51.00p 19000
26/01/2016 51.50p 52.50p 51.50p 51.50p 28000
25/01/2016 51.50p 51.50p 50.50p 51.50p 496
22/01/2016 51.50p 52.50p 51.50p 51.50p 1000
21/01/2016 52.00p 52.50p 50.50p 51.50p 15974
20/01/2016 52.00p 52.99p 51.30p 52.00p 6978
19/01/2016 51.00p 53.00p 49.20p 52.00p 172500
18/01/2016 51.00p 51.00p 50.10p 51.00p 40948
15/01/2016 51.50p 52.90p 50.30p 51.00p 222067
14/01/2016 51.50p 51.50p 50.02p 51.50p 32120
13/01/2016 51.50p 52.00p 50.00p 51.50p 42861
12/01/2016 52.50p 52.50p 50.70p 51.50p 14500
11/01/2016 49.00p 53.15p 48.90p 52.50p 297181
08/01/2016 48.00p 49.00p 47.90p 48.50p 55539
07/01/2016 48.00p 48.00p 47.00p 48.00p 46202
06/01/2016 48.00p 48.00p 47.00p 48.00p 5500
05/01/2016 48.00p 48.00p 47.00p 48.00p 3000
04/01/2016 48.50p 48.50p 47.00p 48.00p 228840
31/12/2015 48.00p 48.50p 47.80p 48.50p 15628
30/12/2015 45.50p 48.00p 45.00p 48.00p 226249
29/12/2015 49.50p 49.50p 40.00p 44.00p 1137539
24/12/2015 49.50p 49.50p 48.00p 49.50p 93500
23/12/2015 49.50p 49.50p 49.50p 49.50p 0
22/12/2015 49.50p 49.50p 49.50p 49.50p 1500
21/12/2015 49.50p 49.80p 49.50p 49.50p 778
18/12/2015 49.50p 49.85p 49.50p 49.50p 10894
17/12/2015 48.50p 49.56p 48.50p 49.50p 48700
16/12/2015 49.25p 49.25p 48.50p 48.50p 15229
15/12/2015 48.50p 49.46p 48.50p 49.25p 26323
14/12/2015 48.50p 48.90p 48.00p 48.50p 101004
11/12/2015 48.00p 49.00p 48.00p 48.50p 135934
10/12/2015 47.50p 48.85p 47.50p 48.00p 20800
09/12/2015 45.00p 49.12p 45.00p 47.50p 117294
08/12/2015 47.50p 52.56p 41.01p 45.00p 199175
07/12/2015 58.50p 59.07p 57.00p 57.50p 12600
04/12/2015 59.50p 59.50p 57.00p 58.50p 10067
03/12/2015 59.50p 59.50p 59.50p 59.50p 0
02/12/2015 59.50p 59.50p 57.60p 59.50p 2000
01/12/2015 59.50p 59.50p 59.50p 59.50p 0
30/11/2015 59.50p 60.00p 59.50p 59.50p 15000
27/11/2015 59.50p 60.00p 58.30p 59.50p 62384
26/11/2015 59.50p 59.50p 59.50p 59.50p 0
25/11/2015 59.50p 59.50p 59.50p 59.50p 0
24/11/2015 59.50p 59.50p 59.50p 59.50p 0
23/11/2015 59.50p 59.50p 59.50p 59.50p 0
20/11/2015 59.50p 59.50p 59.50p 59.50p 0
19/11/2015 59.50p 59.50p 59.50p 59.50p 0
18/11/2015 59.50p 59.50p 59.50p 59.50p 0
17/11/2015 59.50p 59.50p 57.60p 59.50p 5644
16/11/2015 59.50p 60.00p 59.50p 59.50p 5000
13/11/2015 59.50p 60.50p 59.50p 59.50p 50
12/11/2015 59.50p 59.50p 59.50p 59.50p 0
11/11/2015 59.50p 61.00p 59.50p 59.50p 9432
10/11/2015 55.00p 61.06p 55.00p 59.50p 110818
09/11/2015 51.50p 54.00p 51.00p 54.00p 43405
06/11/2015 51.50p 52.00p 51.00p 51.50p 28366
05/11/2015 53.50p 53.50p 51.00p 51.50p 41857
04/11/2015 54.50p 54.50p 48.00p 54.50p 100000
03/11/2015 54.50p 54.50p 54.50p 54.50p 0
02/11/2015 54.50p 56.00p 53.15p 54.50p 1169
30/10/2015 54.50p 54.50p 54.50p 54.50p 0
29/10/2015 54.00p 56.00p 53.15p 54.50p 10176
28/10/2015 59.50p 59.89p 53.00p 54.00p 18000
27/10/2015 60.50p 60.50p 58.00p 59.50p 5000
26/10/2015 62.50p 62.50p 60.00p 61.50p 11581
23/10/2015 62.50p 64.00p 62.50p 62.50p 1500
22/10/2015 64.00p 64.00p 62.00p 62.50p 10000
21/10/2015 64.50p 66.00p 62.10p 64.00p 11716
20/10/2015 64.50p 64.50p 64.50p 64.50p 0

*Close Price adjusted for both dividends and splits