Centralnic Group (CNIC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/03/2014 78.00p 78.00p 75.00p 78.00p 1500
18/03/2014 78.00p 79.50p 76.00p 78.00p 0
17/03/2014 79.50p 79.50p 76.00p 78.00p 2415
14/03/2014 79.50p 80.50p 79.50p 79.50p 0
13/03/2014 80.50p 80.50p 79.50p 79.50p 959
12/03/2014 80.50p 80.50p 80.40p 80.50p 1000
11/03/2014 81.00p 81.00p 79.00p 80.50p 4600
10/03/2014 82.00p 82.00p 81.00p 81.00p 4289
07/03/2014 82.00p 82.00p 80.00p 82.00p 0
06/03/2014 82.00p 82.00p 80.00p 82.00p 0
05/03/2014 82.00p 82.00p 80.00p 82.00p 0
04/03/2014 82.00p 82.00p 80.00p 82.00p 0
03/03/2014 82.00p 82.00p 80.00p 82.00p 0
28/02/2014 82.00p 82.00p 80.00p 82.00p 3907
27/02/2014 82.00p 82.00p 81.60p 82.00p 0
26/02/2014 82.00p 82.00p 81.60p 82.00p 0
25/02/2014 82.00p 82.00p 81.60p 82.00p 600
24/02/2014 82.50p 82.50p 80.00p 82.00p 24468
21/02/2014 82.50p 82.50p 82.50p 82.50p 250000
20/02/2014 82.50p 82.50p 82.35p 82.50p 5000
19/02/2014 84.00p 86.25p 82.00p 82.50p 0
18/02/2014 84.50p 86.25p 82.00p 84.00p 37251
17/02/2014 82.50p 82.50p 82.00p 82.50p 20000
14/02/2014 82.50p 82.50p 80.00p 82.50p 3651
13/02/2014 82.50p 82.50p 82.50p 82.50p 0
12/02/2014 82.50p 82.50p 82.50p 82.50p 0
11/02/2014 82.50p 82.50p 82.50p 82.50p 19010
10/02/2014 79.50p 83.15p 79.50p 82.50p 38246
07/02/2014 79.50p 79.50p 77.00p 79.50p 0
06/02/2014 79.50p 79.50p 77.00p 79.50p 2300
05/02/2014 80.00p 80.00p 77.00p 79.50p 2500
04/02/2014 80.00p 80.00p 77.00p 80.00p 563
03/02/2014 80.00p 80.00p 77.00p 80.00p 2000
31/01/2014 83.50p 83.50p 77.00p 80.00p 15268
30/01/2014 83.50p 86.00p 79.82p 83.50p 0
29/01/2014 86.00p 86.00p 79.82p 83.50p 14952
28/01/2014 87.50p 89.00p 84.45p 86.00p 5539
27/01/2014 90.00p 91.00p 88.00p 90.00p 0
24/01/2014 90.00p 91.00p 88.00p 90.00p 0
23/01/2014 90.00p 91.00p 88.00p 90.00p 0
22/01/2014 90.00p 91.00p 88.00p 90.00p 0
21/01/2014 90.00p 91.00p 88.00p 90.00p 0
20/01/2014 91.00p 91.00p 88.00p 90.00p 3624
17/01/2014 91.00p 91.80p 89.00p 91.00p 200000
16/01/2014 91.00p 91.80p 89.00p 91.00p 2422
15/01/2014 91.00p 92.50p 91.00p 91.00p 45000
14/01/2014 91.00p 92.50p 91.00p 91.00p 140100
13/01/2014 91.00p 92.00p 89.00p 91.00p 3134
10/01/2014 92.00p 92.00p 90.00p 91.00p 4500
09/01/2014 91.50p 91.50p 89.00p 91.50p 20061
08/01/2014 92.50p 92.50p 91.00p 91.50p 3000
07/01/2014 92.50p 92.50p 92.50p 92.50p 370000
06/01/2014 92.50p 97.00p 89.90p 92.50p 0
03/01/2014 97.00p 97.00p 89.90p 92.50p 5786
02/01/2014 98.00p 98.00p 93.00p 97.00p 13017
31/12/2013 98.00p 98.00p 95.00p 98.00p 5000
30/12/2013 98.00p 98.00p 96.00p 98.00p 2316
27/12/2013 98.00p 98.00p 96.04p 98.00p 0
24/12/2013 98.00p 98.00p 96.04p 98.00p 0
23/12/2013 98.00p 98.00p 96.04p 98.00p 350
20/12/2013 98.00p 98.00p 98.00p 98.00p 190666
19/12/2013 102.00p 102.00p 96.00p 98.00p 8183
18/12/2013 105.00p 105.00p 100.00p 102.00p 3695
17/12/2013 105.00p 106.00p 104.00p 105.00p 0
16/12/2013 106.00p 106.00p 104.00p 105.00p 665
13/12/2013 106.00p 106.00p 102.38p 106.00p 4255
12/12/2013 106.50p 106.50p 103.00p 106.00p 13116
11/12/2013 106.50p 106.50p 105.00p 106.50p 0
10/12/2013 106.50p 106.50p 105.00p 106.50p 1376
09/12/2013 106.50p 107.50p 105.00p 106.50p 0
06/12/2013 106.50p 107.50p 105.00p 106.50p 14324
05/12/2013 106.50p 106.50p 105.00p 106.50p 2207
04/12/2013 106.50p 106.50p 105.60p 106.50p 935
03/12/2013 106.50p 108.50p 105.00p 106.50p 0
02/12/2013 108.50p 108.50p 105.00p 106.50p 20553
29/11/2013 108.50p 108.50p 108.02p 108.50p 700
28/11/2013 108.50p 108.65p 106.83p 108.50p 0
27/11/2013 108.50p 108.65p 106.83p 108.50p 0
26/11/2013 108.50p 108.65p 106.83p 108.50p 1955710
25/11/2013 109.50p 109.50p 107.00p 108.50p 79546
22/11/2013 109.50p 109.50p 108.00p 109.50p 224820
21/11/2013 109.50p 109.95p 108.00p 109.50p 0
20/11/2013 109.50p 109.95p 108.00p 109.50p 29518
19/11/2013 109.50p 109.50p 108.00p 109.50p 9454
18/11/2013 105.50p 110.34p 104.50p 109.50p 29767
15/11/2013 105.50p 105.50p 100.81p 104.50p 6626
14/11/2013 104.50p 104.50p 103.00p 104.50p 8095
13/11/2013 107.00p 107.32p 104.50p 104.50p 1377
12/11/2013 107.00p 107.40p 105.00p 107.00p 0
11/11/2013 107.00p 107.40p 105.00p 107.00p 26158
08/11/2013 107.00p 107.00p 105.00p 107.00p 752
07/11/2013 107.00p 107.00p 105.00p 107.00p 2258
06/11/2013 107.00p 107.00p 105.00p 107.00p 1133
05/11/2013 108.00p 108.00p 107.00p 107.00p 382838
04/11/2013 108.00p 108.40p 107.00p 108.00p 10463
01/11/2013 108.00p 108.40p 107.00p 108.00p 6649
31/10/2013 115.50p 116.00p 106.00p 108.00p 27494
30/10/2013 111.50p 116.50p 111.50p 115.50p 111409
29/10/2013 106.50p 111.80p 106.50p 111.50p 36448
28/10/2013 104.50p 108.00p 100.00p 106.50p 92294
25/10/2013 104.50p 106.75p 104.50p 104.50p 7041
24/10/2013 104.50p 106.75p 104.50p 104.50p 11883
23/10/2013 104.50p 107.00p 103.00p 104.50p 23234
22/10/2013 104.50p 104.95p 104.50p 104.50p 9514
21/10/2013 104.50p 105.50p 102.25p 104.50p 21411
18/10/2013 104.50p 105.70p 103.50p 104.50p 14223
17/10/2013 104.50p 107.00p 104.50p 104.50p 1596
16/10/2013 104.50p 107.00p 104.50p 104.50p 4832
15/10/2013 104.50p 107.00p 102.50p 104.50p 72547
14/10/2013 101.00p 114.48p 101.00p 104.50p 64326
11/10/2013 101.00p 104.00p 101.00p 101.00p 184
10/10/2013 95.50p 104.00p 95.50p 101.00p 13386
09/10/2013 93.50p 98.00p 92.60p 95.00p 10242
08/10/2013 92.50p 97.50p 92.50p 93.50p 29920
07/10/2013 92.50p 92.50p 90.50p 92.50p 15000
04/10/2013 92.50p 92.50p 85.00p 92.50p 1613964
03/10/2013 89.00p 94.75p 84.81p 92.50p 466085
02/10/2013 80.50p 90.88p 80.50p 89.00p 265516
01/10/2013 80.50p 82.00p 78.50p 80.50p 0
30/09/2013 80.00p 82.00p 78.50p 80.50p 40730
27/09/2013 79.50p 82.00p 78.50p 80.00p 26426
26/09/2013 77.50p 81.00p 77.50p 79.50p 25643
25/09/2013 73.50p 77.00p 73.50p 75.00p 38500
24/09/2013 73.50p 76.00p 73.00p 73.00p 0
23/09/2013 73.50p 76.00p 73.50p 73.50p 2848
20/09/2013 73.00p 75.00p 72.50p 73.00p 750
19/09/2013 72.00p 72.50p 70.50p 72.50p 457
18/09/2013 72.00p 72.00p 70.50p 72.00p 0
17/09/2013 71.00p 72.00p 70.50p 72.00p 1500
16/09/2013 70.00p 71.45p 70.00p 70.50p 0
13/09/2013 70.00p 71.45p 70.00p 70.00p 0
12/09/2013 70.00p 71.45p 70.00p 70.00p 670
11/09/2013 69.50p 71.45p 69.50p 70.00p 1368
10/09/2013 69.50p 71.50p 68.00p 70.00p 37377
09/09/2013 69.50p 70.00p 67.50p 68.50p 31342
06/09/2013 69.50p 70.00p 68.50p 68.50p 135226
05/09/2013 68.50p 70.00p 68.50p 68.50p 15300
04/09/2013 67.00p 70.00p 66.50p 68.50p 50995
03/09/2013 65.50p 67.79p 65.50p 66.50p 9455
02/09/2013 58.50p 67.00p 55.00p 65.50p 8198030

*Close Price adjusted for both dividends and splits