Centralnic Group (CNIC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/10/2015 65.50p 65.50p 64.10p 64.50p 7337
16/10/2015 65.50p 66.50p 64.10p 65.50p 13493
15/10/2015 65.50p 66.50p 65.50p 65.50p 549
14/10/2015 65.50p 65.50p 65.50p 65.50p 0
13/10/2015 65.50p 66.50p 65.50p 65.50p 10518
12/10/2015 68.50p 68.50p 65.50p 65.50p 3000
09/10/2015 68.50p 68.50p 68.00p 68.00p 5000
08/10/2015 68.50p 68.50p 67.66p 68.50p 4560
07/10/2015 70.00p 71.95p 67.64p 68.50p 63828
06/10/2015 68.00p 70.93p 68.00p 70.00p 27637
05/10/2015 60.00p 68.85p 60.00p 68.00p 56747
02/10/2015 59.50p 62.00p 59.50p 60.00p 8000
01/10/2015 59.50p 59.50p 59.32p 59.50p 2605
30/09/2015 57.00p 61.00p 56.76p 59.50p 49953
29/09/2015 57.00p 57.00p 57.00p 57.00p 0
28/09/2015 57.00p 57.00p 56.76p 57.00p 3000
25/09/2015 55.00p 59.00p 55.00p 57.00p 42203
24/09/2015 55.00p 55.00p 53.60p 55.00p 7966
23/09/2015 64.50p 64.50p 53.55p 55.00p 64214
22/09/2015 65.50p 65.50p 63.25p 64.50p 5572
21/09/2015 65.50p 66.90p 65.50p 65.50p 1662
18/09/2015 65.50p 66.90p 65.50p 65.50p 1500
17/09/2015 65.50p 65.50p 63.25p 65.50p 2500
16/09/2015 64.50p 66.90p 64.50p 65.50p 15345
15/09/2015 76.00p 77.12p 61.25p 63.50p 178419
14/09/2015 73.00p 75.79p 73.00p 73.50p 38179
11/09/2015 73.00p 74.76p 73.00p 73.00p 3174
10/09/2015 70.00p 74.99p 70.00p 73.00p 39768
09/09/2015 62.00p 71.36p 62.00p 70.00p 123902
08/09/2015 61.50p 62.98p 60.60p 62.00p 25714
07/09/2015 60.00p 62.85p 60.00p 61.50p 19005
04/09/2015 60.50p 60.50p 60.50p 60.50p 0
03/09/2015 60.50p 62.90p 60.50p 60.50p 9500
02/09/2015 59.00p 63.60p 59.00p 60.50p 71222
01/09/2015 59.00p 60.50p 57.30p 59.00p 44270
28/08/2015 59.00p 59.00p 57.22p 59.00p 1000
27/08/2015 59.00p 60.40p 57.10p 59.00p 4127
26/08/2015 59.00p 60.40p 59.00p 59.00p 4131
25/08/2015 54.00p 61.00p 54.00p 60.50p 51187
24/08/2015 64.50p 64.50p 54.88p 55.00p 97785
21/08/2015 66.50p 66.50p 61.00p 64.50p 26063
20/08/2015 68.50p 70.40p 66.71p 66.75p 85525
19/08/2015 63.50p 69.67p 63.50p 66.00p 71134
18/08/2015 58.00p 65.26p 56.00p 63.50p 139004
17/08/2015 62.50p 66.20p 57.00p 58.00p 97161
14/08/2015 61.00p 67.00p 56.10p 61.00p 353719
13/08/2015 48.50p 62.90p 48.50p 62.00p 209765
12/08/2015 42.00p 52.74p 42.00p 48.50p 195711
11/08/2015 42.00p 43.40p 42.00p 42.00p 21786
10/08/2015 35.50p 43.00p 35.50p 42.00p 108128
07/08/2015 35.00p 39.00p 35.00p 39.00p 159682
06/08/2015 35.00p 35.00p 35.00p 35.00p 0
05/08/2015 35.00p 35.00p 35.00p 35.00p 0
04/08/2015 35.00p 35.20p 33.40p 35.00p 1700383
03/08/2015 35.00p 35.20p 34.22p 35.00p 92149
31/07/2015 35.00p 35.00p 34.00p 35.00p 1800
30/07/2015 35.00p 35.00p 35.00p 35.00p 0
29/07/2015 35.00p 35.24p 35.00p 35.00p 6000
28/07/2015 35.00p 35.00p 35.00p 35.00p 0
27/07/2015 35.00p 35.00p 35.00p 35.00p 0
24/07/2015 35.50p 35.50p 34.00p 35.00p 118984
23/07/2015 36.50p 36.50p 35.11p 35.50p 33701
22/07/2015 36.50p 36.50p 36.50p 36.50p 0
21/07/2015 37.00p 37.00p 36.50p 36.50p 7000
20/07/2015 37.00p 37.18p 36.22p 37.00p 12671
17/07/2015 37.00p 37.00p 37.00p 37.00p 0
16/07/2015 37.00p 37.00p 36.23p 37.00p 10000
15/07/2015 37.50p 37.50p 37.00p 37.00p 4000
14/07/2015 37.50p 37.50p 37.50p 37.50p 0
13/07/2015 37.50p 37.50p 37.50p 37.50p 0
10/07/2015 37.50p 37.50p 37.50p 37.50p 3984
09/07/2015 37.50p 37.80p 37.50p 37.50p 17671
08/07/2015 37.50p 37.50p 37.50p 37.50p 0
07/07/2015 37.50p 37.50p 37.50p 37.50p 0
06/07/2015 37.50p 37.50p 37.50p 37.50p 0
03/07/2015 37.50p 37.50p 37.50p 37.50p 0
02/07/2015 37.50p 37.50p 37.50p 37.50p 0
01/07/2015 37.50p 38.88p 37.50p 37.50p 13528
30/06/2015 37.50p 37.50p 37.50p 37.50p 0
29/06/2015 37.50p 37.50p 37.30p 37.50p 14419
26/06/2015 37.00p 37.00p 37.00p 37.00p 0
25/06/2015 37.00p 37.00p 37.00p 37.00p 0
24/06/2015 37.00p 37.30p 37.00p 37.00p 37
23/06/2015 37.00p 37.40p 37.00p 37.00p 2200
22/06/2015 37.00p 37.00p 37.00p 37.00p 0
19/06/2015 37.00p 37.40p 37.00p 37.00p 3082
18/06/2015 37.00p 37.50p 37.00p 37.00p 5500
17/06/2015 38.50p 41.50p 35.82p 37.00p 538110
16/06/2015 34.50p 34.50p 33.13p 34.50p 50000
15/06/2015 34.50p 34.50p 34.50p 34.50p 0
12/06/2015 34.50p 34.50p 34.50p 34.50p 0
11/06/2015 34.50p 34.50p 34.50p 34.50p 0
10/06/2015 34.50p 34.50p 34.50p 34.50p 0
09/06/2015 34.50p 34.50p 34.50p 34.50p 0
08/06/2015 34.50p 34.50p 34.50p 34.50p 0
05/06/2015 34.50p 34.50p 34.50p 34.50p 0
04/06/2015 34.50p 34.50p 34.50p 34.50p 0
03/06/2015 34.50p 34.50p 33.13p 34.50p 652
02/06/2015 34.50p 34.50p 34.50p 34.50p 0
01/06/2015 34.50p 34.50p 34.50p 34.50p 0
29/05/2015 34.50p 34.50p 34.50p 34.50p 0
28/05/2015 34.50p 34.50p 34.50p 34.50p 0
27/05/2015 34.50p 35.15p 33.10p 34.50p 3394
26/05/2015 34.50p 35.20p 34.50p 34.50p 6531
22/05/2015 34.50p 35.20p 34.50p 34.50p 3000
21/05/2015 34.50p 35.20p 34.50p 34.50p 3000
20/05/2015 34.50p 35.20p 34.50p 34.50p 3000
19/05/2015 34.00p 35.20p 32.00p 34.50p 108558
18/05/2015 34.00p 37.00p 32.20p 34.00p 31280
15/05/2015 34.00p 35.56p 33.50p 34.00p 9703
14/05/2015 34.00p 35.54p 34.00p 34.00p 2700
13/05/2015 34.00p 35.40p 33.50p 34.00p 8203
12/05/2015 34.00p 35.56p 34.00p 34.00p 3000
11/05/2015 33.50p 38.00p 32.68p 34.00p 50361
08/05/2015 33.50p 33.50p 33.50p 33.50p 0
07/05/2015 33.50p 33.50p 33.50p 33.50p 0
06/05/2015 33.50p 35.00p 32.10p 33.50p 10500
05/05/2015 33.50p 34.67p 33.50p 33.50p 3375
01/05/2015 33.50p 33.70p 33.50p 33.50p 18000
30/04/2015 33.50p 33.83p 33.50p 33.50p 9836
29/04/2015 35.00p 36.80p 33.00p 33.50p 42430
28/04/2015 30.50p 35.00p 30.50p 35.00p 170948
27/04/2015 31.50p 32.34p 29.00p 30.50p 23672
24/04/2015 29.75p 32.00p 28.25p 31.50p 80140
23/04/2015 29.75p 29.75p 28.25p 29.75p 10663
22/04/2015 29.75p 29.75p 29.75p 29.75p 0
21/04/2015 29.25p 29.75p 29.25p 29.75p 0
20/04/2015 29.75p 31.15p 29.75p 29.75p 5000
17/04/2015 29.50p 30.85p 29.50p 29.75p 10000
16/04/2015 29.50p 29.50p 29.50p 29.50p 0
15/04/2015 29.50p 29.50p 29.50p 29.50p 0
14/04/2015 28.50p 30.00p 28.50p 29.50p 10000
13/04/2015 27.50p 30.00p 27.50p 28.50p 40467
10/04/2015 26.50p 30.00p 26.50p 27.50p 14711
09/04/2015 25.50p 29.00p 25.50p 26.50p 55701
08/04/2015 25.00p 28.00p 25.00p 25.50p 108500
07/04/2015 25.50p 28.00p 24.50p 24.50p 94000
02/04/2015 24.00p 28.00p 24.00p 25.50p 40661
01/04/2015 23.00p 25.00p 23.00p 24.00p 43143
31/03/2015 29.00p 29.00p 23.00p 23.00p 73682
30/03/2015 30.50p 30.50p 27.00p 30.13p 101100
27/03/2015 30.50p 30.50p 30.50p 30.50p 0
26/03/2015 30.50p 30.50p 30.50p 30.50p 0
25/03/2015 30.50p 30.50p 30.50p 30.50p 0
24/03/2015 35.00p 35.00p 30.00p 30.50p 63001
23/03/2015 35.00p 35.00p 34.00p 35.00p 167
20/03/2015 35.00p 35.00p 35.00p 35.00p 0
19/03/2015 35.00p 35.00p 35.00p 35.00p 0
18/03/2015 35.00p 35.00p 35.00p 35.00p 0
17/03/2015 35.00p 35.00p 35.00p 35.00p 0
16/03/2015 35.00p 35.00p 34.00p 35.00p 919
13/03/2015 35.00p 35.00p 35.00p 35.00p 0
12/03/2015 35.00p 35.00p 35.00p 35.00p 0
11/03/2015 35.00p 35.00p 35.00p 35.00p 0
10/03/2015 35.00p 35.00p 35.00p 35.00p 0
09/03/2015 35.00p 35.00p 35.00p 35.00p 0
06/03/2015 35.00p 35.00p 35.00p 35.00p 0
05/03/2015 35.00p 35.00p 35.00p 35.00p 0
04/03/2015 35.00p 35.00p 35.00p 35.00p 0
03/03/2015 35.00p 35.00p 34.00p 35.00p 250
02/03/2015 35.00p 35.00p 35.00p 35.00p 0
27/02/2015 35.00p 35.00p 35.00p 35.00p 0
26/02/2015 35.00p 35.00p 35.00p 35.00p 0
25/02/2015 35.00p 35.09p 35.00p 35.00p 3000
24/02/2015 35.00p 35.00p 35.00p 35.00p 0
23/02/2015 35.00p 35.00p 34.00p 35.00p 2550
20/02/2015 35.00p 35.00p 34.50p 35.00p 0
19/02/2015 39.00p 39.00p 34.50p 35.00p 100000
18/02/2015 39.00p 39.00p 39.00p 39.00p 0
17/02/2015 39.00p 39.00p 39.00p 39.00p 0
16/02/2015 39.00p 39.00p 39.00p 39.00p 0
13/02/2015 39.00p 39.00p 38.00p 39.00p 910
12/02/2015 39.00p 39.00p 39.00p 39.00p 0
11/02/2015 39.00p 39.00p 39.00p 39.00p 0
10/02/2015 39.00p 39.00p 39.00p 39.00p 0
09/02/2015 42.00p 42.00p 38.00p 39.00p 78000
06/02/2015 42.00p 42.00p 42.00p 42.00p 0
05/02/2015 42.00p 42.00p 42.00p 42.00p 0
04/02/2015 42.00p 42.00p 42.00p 42.00p 0
03/02/2015 42.00p 42.00p 42.00p 42.00p 0
02/02/2015 42.00p 42.00p 42.00p 42.00p 0
30/01/2015 42.00p 42.00p 42.00p 42.00p 0
29/01/2015 42.00p 42.00p 42.00p 42.00p 0
28/01/2015 42.00p 42.00p 41.00p 42.00p 5000
27/01/2015 42.00p 44.00p 42.00p 42.00p 0
26/01/2015 42.00p 42.00p 42.00p 42.00p 0
23/01/2015 42.00p 42.00p 42.00p 42.00p 0
22/01/2015 42.00p 42.00p 42.00p 42.00p 0
21/01/2015 42.00p 42.00p 42.00p 42.00p 0
20/01/2015 42.00p 42.00p 42.00p 42.00p 0
19/01/2015 42.00p 42.00p 42.00p 42.00p 0
16/01/2015 42.00p 42.00p 42.00p 42.00p 0
15/01/2015 42.00p 42.00p 42.00p 42.00p 0
14/01/2015 42.00p 42.00p 42.00p 42.00p 0
13/01/2015 42.00p 42.00p 42.00p 42.00p 0
12/01/2015 42.00p 42.00p 42.00p 42.00p 0
09/01/2015 42.00p 42.00p 42.00p 42.00p 0
08/01/2015 42.00p 42.00p 41.00p 42.00p 1268
07/01/2015 42.00p 42.09p 42.00p 42.00p 142925
06/01/2015 42.00p 42.00p 42.00p 42.00p 0

*Close Price adjusted for both dividends and splits