Centralnic Group (CNIC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/01/2015 42.00p 42.00p 42.00p 42.00p 0
02/01/2015 42.00p 43.00p 42.00p 42.00p 0
31/12/2014 43.00p 43.00p 42.00p 43.00p 0
30/12/2014 43.00p 43.00p 41.00p 43.00p 4908
29/12/2014 43.00p 43.00p 43.00p 43.00p 0
24/12/2014 43.00p 43.00p 43.00p 43.00p 0
23/12/2014 43.00p 43.00p 43.00p 43.00p 0
22/12/2014 43.00p 43.00p 40.00p 43.00p 25620
19/12/2014 43.00p 43.00p 43.00p 43.00p 0
18/12/2014 42.50p 43.31p 42.50p 43.00p 5000
17/12/2014 41.00p 42.50p 41.00p 42.50p 0
16/12/2014 41.00p 41.25p 41.00p 41.00p 218
15/12/2014 41.00p 41.00p 41.00p 41.00p 0
12/12/2014 41.00p 43.50p 41.00p 41.00p 0
11/12/2014 41.00p 41.29p 39.00p 41.00p 25872
10/12/2014 40.00p 41.50p 40.00p 41.00p 770657
09/12/2014 38.00p 40.00p 38.00p 40.00p 23956
08/12/2014 37.00p 38.00p 37.00p 38.00p 0
05/12/2014 37.00p 37.00p 37.00p 37.00p 0
04/12/2014 37.00p 37.00p 37.00p 37.00p 0
03/12/2014 37.00p 37.00p 35.00p 37.00p 6743
02/12/2014 37.00p 37.00p 37.00p 37.00p 1000
01/12/2014 37.00p 37.00p 37.00p 37.00p 0
28/11/2014 37.00p 37.00p 35.00p 37.00p 100000
27/11/2014 37.00p 37.68p 37.00p 37.00p 92
26/11/2014 37.00p 37.00p 37.00p 37.00p 0
25/11/2014 36.00p 37.00p 35.00p 37.00p 100000
24/11/2014 40.00p 40.00p 30.00p 36.00p 228843
21/11/2014 44.50p 44.50p 40.00p 40.00p 0
20/11/2014 44.50p 44.50p 44.50p 44.50p 0
19/11/2014 44.50p 44.50p 44.50p 44.50p 0
18/11/2014 44.50p 44.50p 44.50p 44.50p 0
17/11/2014 44.50p 44.50p 44.50p 44.50p 0
14/11/2014 44.50p 44.50p 44.50p 44.50p 0
13/11/2014 46.00p 46.00p 43.00p 44.50p 5000
12/11/2014 46.00p 46.50p 43.00p 46.00p 1443
11/11/2014 46.00p 46.00p 46.00p 46.00p 0
10/11/2014 46.00p 46.00p 46.00p 46.00p 0
07/11/2014 46.00p 46.00p 46.00p 46.00p 0
06/11/2014 46.00p 46.00p 46.00p 46.00p 0
05/11/2014 46.00p 46.00p 46.00p 46.00p 0
04/11/2014 46.00p 46.00p 46.00p 46.00p 0
03/11/2014 46.00p 46.00p 45.50p 46.00p 0
31/10/2014 46.00p 46.00p 46.00p 46.00p 0
30/10/2014 46.00p 46.60p 46.00p 46.00p 200
29/10/2014 46.00p 46.00p 46.00p 46.00p 0
28/10/2014 46.00p 46.00p 46.00p 46.00p 0
27/10/2014 46.00p 46.00p 46.00p 46.00p 0
24/10/2014 46.00p 46.00p 46.00p 46.00p 0
23/10/2014 46.00p 48.00p 46.00p 46.00p 416
22/10/2014 46.00p 46.00p 46.00p 46.00p 0
21/10/2014 46.00p 46.00p 46.00p 46.00p 0
20/10/2014 46.00p 46.00p 46.00p 46.00p 0
17/10/2014 46.00p 46.00p 46.00p 46.00p 0
16/10/2014 46.00p 46.00p 46.00p 46.00p 0
15/10/2014 46.00p 46.00p 46.00p 46.00p 0
14/10/2014 46.50p 46.50p 44.00p 46.00p 3000
13/10/2014 47.00p 47.00p 44.00p 47.00p 5503
10/10/2014 50.00p 50.00p 48.00p 48.00p 5000
09/10/2014 50.00p 50.00p 50.00p 50.00p 0
08/10/2014 50.00p 50.00p 50.00p 50.00p 0
07/10/2014 50.00p 50.00p 50.00p 50.00p 0
06/10/2014 50.00p 50.00p 50.00p 50.00p 0
03/10/2014 50.00p 50.00p 50.00p 50.00p 0
02/10/2014 50.00p 50.00p 50.00p 50.00p 0
01/10/2014 50.00p 50.00p 49.00p 50.00p 2770
30/09/2014 51.00p 51.00p 51.00p 51.00p 0
29/09/2014 51.00p 51.00p 51.00p 51.00p 0
26/09/2014 51.00p 51.00p 51.00p 51.00p 0
25/09/2014 51.00p 51.00p 51.00p 51.00p 0
24/09/2014 52.25p 52.25p 51.00p 51.00p 13000
23/09/2014 55.00p 58.00p 52.25p 52.25p 22522
22/09/2014 61.00p 61.00p 61.00p 61.00p 0
19/09/2014 60.50p 61.00p 58.00p 61.00p 1000
18/09/2014 63.00p 63.00p 60.50p 60.50p 3200
17/09/2014 63.00p 63.00p 63.00p 63.00p 0
16/09/2014 63.50p 63.50p 63.00p 63.00p 0
15/09/2014 63.50p 63.50p 63.50p 63.50p 0
12/09/2014 63.50p 63.50p 63.50p 63.50p 0
11/09/2014 63.50p 63.50p 63.50p 63.50p 0
10/09/2014 64.50p 64.50p 63.50p 63.50p 0
09/09/2014 65.00p 65.00p 63.20p 64.50p 3109
08/09/2014 65.00p 65.00p 65.00p 65.00p 0
05/09/2014 65.00p 65.00p 65.00p 65.00p 0
04/09/2014 66.00p 66.00p 65.00p 65.00p 0
03/09/2014 66.00p 66.00p 63.60p 66.00p 187
02/09/2014 66.00p 66.00p 63.50p 66.00p 2750
01/09/2014 66.00p 66.00p 66.00p 66.00p 0
29/08/2014 66.00p 66.00p 66.00p 66.00p 0
28/08/2014 66.00p 66.00p 66.00p 66.00p 0
27/08/2014 66.00p 66.00p 66.00p 66.00p 0
26/08/2014 66.00p 67.00p 66.00p 66.00p 1474
22/08/2014 66.00p 66.00p 63.71p 66.00p 1000
21/08/2014 67.50p 67.50p 65.00p 66.00p 9000
20/08/2014 67.50p 67.50p 66.00p 67.50p 449
19/08/2014 67.50p 67.50p 67.50p 67.50p 0
18/08/2014 67.50p 67.50p 67.50p 67.50p 0
15/08/2014 67.50p 67.50p 67.50p 67.50p 0
14/08/2014 67.50p 67.50p 67.50p 67.50p 0
13/08/2014 67.50p 67.50p 67.50p 67.50p 0
12/08/2014 67.50p 67.50p 66.00p 67.50p 2938
11/08/2014 67.50p 67.50p 66.00p 67.50p 1234
08/08/2014 67.50p 67.50p 67.50p 67.50p 0
07/08/2014 67.50p 68.64p 67.50p 67.50p 14
06/08/2014 67.50p 67.50p 66.25p 67.50p 462
05/08/2014 67.50p 67.50p 66.00p 67.50p 1840
04/08/2014 68.00p 68.91p 67.50p 67.50p 3000
01/08/2014 68.00p 69.00p 66.00p 68.00p 0
31/07/2014 68.00p 69.00p 66.00p 68.00p 0
30/07/2014 68.00p 69.00p 66.00p 68.00p 0
29/07/2014 68.00p 69.00p 66.00p 68.00p 4532
28/07/2014 68.00p 69.00p 68.00p 68.00p 0
25/07/2014 68.00p 69.00p 68.00p 68.00p 0
24/07/2014 68.00p 69.00p 68.00p 68.00p 0
23/07/2014 69.00p 69.00p 68.00p 68.00p 730
22/07/2014 69.00p 69.00p 68.00p 69.00p 65
21/07/2014 69.00p 69.00p 68.00p 69.00p 0
18/07/2014 69.00p 69.00p 68.00p 69.00p 3000
17/07/2014 69.00p 70.00p 69.00p 69.00p 0
16/07/2014 69.00p 70.00p 69.00p 69.00p 0
15/07/2014 69.00p 70.00p 69.00p 69.00p 170000
14/07/2014 69.00p 71.00p 69.00p 69.00p 0
11/07/2014 71.00p 71.00p 69.00p 69.00p 0
10/07/2014 71.00p 71.00p 71.00p 71.00p 1500
09/07/2014 71.50p 71.50p 69.00p 71.00p 3050
08/07/2014 71.50p 71.50p 69.00p 71.50p 0
07/07/2014 71.50p 71.50p 69.00p 71.50p 750
04/07/2014 71.50p 71.50p 69.00p 71.50p 7628
03/07/2014 71.50p 71.90p 71.50p 71.50p 4200
02/07/2014 71.50p 72.00p 71.50p 71.50p 0
01/07/2014 71.50p 72.00p 71.50p 71.50p 0
30/06/2014 71.50p 72.00p 71.50p 71.50p 0
27/06/2014 71.50p 72.00p 71.50p 71.50p 2000
26/06/2014 71.50p 71.50p 69.00p 71.50p 58
25/06/2014 73.00p 73.00p 70.00p 71.50p 14000
24/06/2014 73.00p 73.00p 71.42p 73.00p 0
23/06/2014 73.00p 73.00p 71.42p 73.00p 3379
20/06/2014 73.00p 73.00p 71.42p 73.00p 1500
19/06/2014 73.00p 73.77p 73.00p 73.00p 0
18/06/2014 73.00p 73.77p 73.00p 73.00p 7100
17/06/2014 70.50p 73.00p 70.50p 73.00p 183981
16/06/2014 70.50p 70.50p 68.50p 70.50p 0
13/06/2014 70.50p 70.50p 68.50p 70.50p 0
12/06/2014 70.50p 70.50p 68.50p 70.50p 2500
11/06/2014 70.50p 71.00p 70.50p 70.50p 0
10/06/2014 70.50p 71.00p 70.50p 70.50p 25000
09/06/2014 70.50p 70.85p 70.50p 70.50p 0
06/06/2014 70.50p 70.85p 70.50p 70.50p 135
05/06/2014 70.50p 70.86p 70.50p 70.50p 0
04/06/2014 70.50p 70.86p 70.50p 70.50p 0
03/06/2014 70.50p 70.86p 70.50p 70.50p 0
02/06/2014 70.50p 71.00p 69.00p 70.50p 0
30/05/2014 70.50p 71.00p 69.00p 70.50p 116923
29/05/2014 68.00p 70.50p 68.00p 70.50p 236759
28/05/2014 68.00p 68.00p 67.25p 68.00p 0
27/05/2014 68.00p 68.00p 67.25p 68.00p 1611
23/05/2014 68.00p 68.75p 68.00p 68.00p 5000
22/05/2014 68.00p 68.78p 68.00p 68.00p 14
21/05/2014 68.00p 68.00p 67.12p 68.00p 11654
20/05/2014 67.50p 68.00p 67.00p 68.00p 0
19/05/2014 67.00p 67.51p 67.00p 67.50p 30000
16/05/2014 67.00p 67.00p 66.00p 67.00p 15000
15/05/2014 67.00p 68.00p 62.00p 67.00p 0
14/05/2014 64.00p 68.00p 62.00p 67.00p 134500
13/05/2014 63.50p 64.25p 62.00p 63.50p 3010138
12/05/2014 62.50p 63.50p 62.50p 63.50p 4808
09/05/2014 62.50p 62.50p 62.00p 62.50p 4500
08/05/2014 62.50p 62.75p 62.00p 62.50p 18541
07/05/2014 62.50p 62.50p 62.00p 62.50p 149596
06/05/2014 62.50p 62.50p 62.00p 62.50p 3500
02/05/2014 62.50p 62.50p 62.00p 62.50p 3500
01/05/2014 62.50p 62.50p 62.00p 62.50p 0
30/04/2014 62.50p 62.50p 62.00p 62.50p 6000
29/04/2014 64.50p 64.50p 62.00p 62.50p 8250
28/04/2014 65.50p 66.24p 64.00p 64.50p 7450
25/04/2014 65.50p 65.50p 64.00p 65.50p 3500
24/04/2014 65.50p 65.89p 65.50p 65.50p 0
23/04/2014 65.50p 65.89p 65.50p 65.50p 3000
22/04/2014 66.50p 66.50p 65.50p 65.50p 2000
17/04/2014 66.50p 66.63p 66.50p 66.50p 150
16/04/2014 66.50p 66.50p 64.75p 64.75p 50000
15/04/2014 66.50p 69.00p 65.00p 66.50p 0
14/04/2014 66.50p 69.00p 65.00p 66.50p 0
11/04/2014 69.00p 69.00p 65.00p 66.50p 18750
10/04/2014 69.50p 69.50p 69.00p 69.00p 2668
09/04/2014 69.50p 69.50p 69.00p 69.50p 3000
08/04/2014 69.50p 69.50p 69.00p 69.50p 0
07/04/2014 69.50p 69.50p 69.00p 69.50p 17
04/04/2014 71.50p 71.50p 69.50p 69.50p 6000
03/04/2014 73.00p 73.00p 71.00p 71.50p 9000
02/04/2014 74.00p 74.00p 72.00p 73.00p 7000
01/04/2014 75.50p 75.50p 72.00p 74.00p 5180
31/03/2014 76.00p 76.00p 73.00p 75.50p 3000
28/03/2014 77.50p 77.50p 74.00p 76.00p 11100
27/03/2014 77.50p 78.58p 75.00p 77.50p 16065
26/03/2014 77.50p 77.50p 75.00p 77.50p 0
25/03/2014 77.50p 77.50p 75.00p 77.50p 1000
24/03/2014 77.50p 77.50p 75.00p 77.50p 2532
21/03/2014 77.50p 78.00p 75.00p 77.50p 0
20/03/2014 78.00p 78.00p 75.00p 77.50p 2459

*Close Price adjusted for both dividends and splits