Centralnic Group (CNIC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/11/2022 129.50p 131.50p 125.00p 129.00p 551515
11/11/2022 133.50p 135.00p 129.00p 129.50p 524806
10/11/2022 127.50p 133.50p 125.50p 131.50p 457409
09/11/2022 128.00p 129.50p 121.50p 127.00p 705935
08/11/2022 127.50p 130.00p 127.50p 128.50p 172484
07/11/2022 128.00p 130.00p 125.50p 127.00p 241421
04/11/2022 130.00p 130.50p 128.50p 128.50p 140718
03/11/2022 128.50p 129.00p 125.54p 128.50p 701391
02/11/2022 130.00p 131.33p 127.61p 128.50p 240812
01/11/2022 134.00p 134.00p 128.00p 130.00p 474364
31/10/2022 128.00p 133.00p 126.11p 130.50p 489465
28/10/2022 128.00p 130.28p 127.50p 127.50p 110289
27/10/2022 129.00p 129.50p 126.61p 128.50p 251892
26/10/2022 129.00p 130.95p 125.00p 128.00p 594459
25/10/2022 128.50p 129.00p 127.99p 128.00p 164887
24/10/2022 128.00p 130.00p 126.00p 128.00p 475484
21/10/2022 129.50p 130.00p 125.00p 128.00p 629444
20/10/2022 129.50p 131.00p 129.00p 130.50p 205600
19/10/2022 131.50p 132.25p 128.00p 130.00p 409226
18/10/2022 130.00p 134.00p 128.00p 132.00p 1329763
17/10/2022 130.00p 135.49p 125.50p 130.00p 4705779
14/10/2022 120.00p 121.00p 118.00p 120.00p 400509
13/10/2022 117.00p 119.00p 116.00p 119.00p 524899
12/10/2022 119.50p 121.00p 116.50p 117.00p 233351
11/10/2022 122.00p 122.28p 118.00p 119.00p 300441
10/10/2022 122.00p 122.50p 119.03p 121.50p 392398
07/10/2022 120.00p 122.00p 117.50p 122.00p 433737
06/10/2022 121.50p 122.00p 119.00p 121.00p 427147
05/10/2022 119.50p 122.00p 119.50p 122.00p 120454
04/10/2022 120.00p 120.00p 116.14p 119.50p 400403
03/10/2022 117.00p 119.50p 114.32p 116.00p 244525
30/09/2022 115.50p 115.83p 112.00p 114.50p 101984
29/09/2022 112.00p 115.50p 111.00p 112.00p 211640
28/09/2022 111.50p 115.00p 107.50p 113.50p 329472
27/09/2022 112.00p 114.78p 110.50p 111.50p 310946
26/09/2022 115.00p 116.00p 111.00p 113.00p 285044
23/09/2022 117.00p 124.50p 114.00p 115.00p 211390
22/09/2022 119.00p 120.20p 116.50p 118.50p 95521
21/09/2022 122.00p 122.00p 117.00p 117.00p 64728
20/09/2022 124.50p 124.50p 117.00p 117.50p 181293
16/09/2022 124.50p 124.50p 119.00p 120.00p 190894
15/09/2022 122.00p 125.00p 119.77p 122.50p 343682
14/09/2022 116.00p 121.00p 116.00p 120.00p 267211
13/09/2022 116.00p 118.28p 115.00p 115.50p 183665
12/09/2022 115.00p 119.37p 115.00p 116.00p 233624
09/09/2022 116.00p 117.00p 114.00p 116.00p 87915
08/09/2022 113.00p 117.20p 113.00p 116.00p 231885
07/09/2022 115.00p 116.50p 113.00p 116.50p 255003
06/09/2022 113.50p 114.63p 112.00p 114.00p 173922
05/09/2022 116.50p 117.45p 112.50p 114.00p 350359
02/09/2022 118.50p 120.15p 115.00p 116.50p 152596
01/09/2022 118.00p 120.00p 116.00p 117.50p 404690
31/08/2022 122.50p 122.83p 116.00p 117.50p 862033
30/08/2022 123.00p 129.80p 121.00p 124.50p 2657118
29/08/2022 124.00p 124.73p 119.50p 120.50p 368757
26/08/2022 124.00p 124.72p 119.50p 120.50p 368757
25/08/2022 119.00p 123.35p 119.00p 120.50p 346052
24/08/2022 116.50p 120.00p 116.00p 118.50p 165579
23/08/2022 117.00p 118.52p 116.00p 116.00p 159567
22/08/2022 122.50p 125.00p 117.00p 118.00p 235447
19/08/2022 119.00p 120.00p 118.60p 119.50p 119180
18/08/2022 123.50p 123.50p 118.50p 119.50p 76222
17/08/2022 120.50p 122.00p 119.00p 120.50p 170694
16/08/2022 123.50p 125.00p 120.00p 121.00p 200277
15/08/2022 122.50p 126.50p 121.72p 123.50p 414373
12/08/2022 123.00p 127.50p 121.50p 126.00p 296212
11/08/2022 123.50p 123.90p 119.00p 122.50p 146826
10/08/2022 118.00p 124.00p 117.00p 124.00p 68643
09/08/2022 117.00p 122.50p 117.00p 120.00p 135486
08/08/2022 120.00p 120.00p 116.96p 120.00p 125907
05/08/2022 119.00p 120.50p 115.89p 119.50p 286686
04/08/2022 122.50p 124.50p 119.50p 120.00p 286049
03/08/2022 120.00p 122.75p 118.00p 120.50p 262911
02/08/2022 122.00p 122.50p 118.00p 120.50p 248430
01/08/2022 123.00p 126.15p 122.00p 122.50p 167489
29/07/2022 126.00p 126.64p 123.00p 123.50p 93762
28/07/2022 125.00p 127.00p 120.50p 124.50p 321457
27/07/2022 126.50p 128.00p 125.50p 125.50p 144791
26/07/2022 129.00p 130.35p 126.50p 127.00p 91583
25/07/2022 131.50p 133.50p 127.00p 129.00p 247782
22/07/2022 132.00p 133.11p 127.00p 131.00p 288845
21/07/2022 136.00p 139.50p 126.00p 129.00p 404183
20/07/2022 135.00p 139.00p 130.50p 137.00p 616521
19/07/2022 130.00p 131.05p 127.75p 130.00p 673611
18/07/2022 128.50p 131.50p 117.33p 130.00p 2018645
15/07/2022 110.00p 114.00p 110.00p 113.50p 179655
14/07/2022 111.00p 114.00p 109.34p 111.00p 130114
13/07/2022 112.00p 112.50p 106.50p 111.00p 221111
12/07/2022 112.00p 113.11p 109.33p 112.50p 615953
11/07/2022 115.50p 116.50p 111.50p 112.50p 538953
08/07/2022 118.50p 119.50p 114.00p 116.00p 238867
07/07/2022 118.50p 119.00p 116.00p 119.00p 79953
06/07/2022 115.00p 119.00p 113.00p 117.50p 153090
05/07/2022 112.00p 116.00p 111.50p 114.50p 527460
04/07/2022 115.50p 115.50p 110.50p 111.50p 341878
01/07/2022 115.00p 118.50p 114.00p 115.50p 243335
30/06/2022 123.00p 123.00p 112.50p 116.50p 610368
29/06/2022 122.00p 122.50p 119.44p 120.50p 528212
28/06/2022 120.00p 123.60p 120.00p 123.00p 328244
27/06/2022 115.50p 124.00p 115.50p 121.50p 370429
24/06/2022 118.00p 118.00p 114.00p 115.50p 232788
23/06/2022 116.00p 118.07p 114.00p 118.00p 219439
22/06/2022 116.00p 118.00p 114.50p 117.00p 177460
21/06/2022 115.50p 119.50p 114.00p 118.00p 331142
20/06/2022 114.00p 115.50p 113.50p 115.50p 59612
17/06/2022 115.00p 117.00p 113.00p 114.50p 342910
16/06/2022 117.00p 117.70p 113.00p 114.50p 315456
15/06/2022 115.00p 119.00p 113.00p 117.50p 342596
14/06/2022 115.50p 116.05p 111.00p 113.00p 410892
13/06/2022 119.00p 119.00p 114.00p 115.50p 453316
10/06/2022 122.00p 122.00p 117.41p 119.50p 591290
09/06/2022 123.00p 124.43p 120.22p 120.50p 569191
08/06/2022 128.00p 128.40p 121.50p 124.00p 1342487
07/06/2022 125.00p 129.00p 124.00p 128.00p 720590
06/06/2022 126.00p 129.50p 123.14p 125.50p 487541
03/06/2022 125.50p 128.93p 123.00p 123.50p 448716
02/06/2022 125.50p 128.93p 123.00p 123.50p 448716
01/06/2022 125.50p 128.93p 123.00p 123.50p 448302
31/05/2022 128.00p 129.88p 123.00p 124.50p 402208
30/05/2022 127.50p 133.50p 127.50p 128.00p 351574
27/05/2022 124.50p 129.00p 123.45p 128.50p 1021612
26/05/2022 125.00p 125.70p 122.52p 124.00p 2195626
25/05/2022 129.50p 130.30p 123.50p 124.00p 554927
24/05/2022 137.50p 140.13p 125.50p 128.00p 754619
23/05/2022 132.00p 141.00p 131.00p 138.50p 1772317
20/05/2022 132.00p 132.26p 129.50p 131.00p 535378
19/05/2022 129.50p 132.00p 127.90p 132.00p 233351
18/05/2022 129.50p 132.50p 129.24p 132.00p 439550
17/05/2022 129.50p 131.00p 128.00p 130.50p 534780
16/05/2022 132.00p 132.00p 126.50p 129.50p 219940
13/05/2022 125.00p 131.00p 123.00p 127.00p 267182
12/05/2022 129.00p 129.00p 122.00p 123.00p 648134
11/05/2022 131.00p 132.24p 130.00p 131.50p 296983
10/05/2022 130.00p 133.36p 130.00p 131.00p 468168
09/05/2022 130.50p 132.35p 127.42p 131.50p 311845
06/05/2022 131.00p 133.55p 128.61p 132.00p 1082102
05/05/2022 134.00p 134.00p 131.00p 134.00p 243399
04/05/2022 136.00p 136.50p 129.00p 131.00p 1072430
03/05/2022 137.50p 137.50p 133.20p 137.00p 299536
02/05/2022 130.00p 137.30p 129.85p 134.00p 778196
29/04/2022 130.00p 137.30p 129.85p 134.00p 778196
28/04/2022 127.00p 129.45p 123.50p 128.00p 1417101
27/04/2022 128.00p 131.50p 124.00p 127.00p 710038
26/04/2022 120.00p 128.00p 119.00p 125.00p 5223822
25/04/2022 122.50p 129.50p 115.50p 118.00p 3189852
22/04/2022 119.00p 119.50p 116.50p 118.00p 721529
21/04/2022 117.00p 118.00p 116.00p 117.00p 355739
20/04/2022 118.50p 118.50p 115.00p 116.00p 829668
19/04/2022 120.00p 120.00p 114.25p 115.00p 951262
18/04/2022 121.00p 121.00p 118.50p 119.00p 235166
15/04/2022 121.00p 121.00p 118.50p 119.00p 235166
14/04/2022 121.00p 121.00p 118.50p 119.00p 235166
13/04/2022 125.00p 125.00p 120.00p 120.00p 1427256
12/04/2022 120.50p 121.50p 118.88p 121.00p 188149
11/04/2022 120.50p 123.20p 120.50p 123.00p 97695
08/04/2022 125.00p 125.00p 119.37p 121.50p 1069009
07/04/2022 123.00p 125.00p 120.56p 122.00p 109310
06/04/2022 127.50p 127.50p 120.50p 124.00p 213406
05/04/2022 127.50p 127.50p 122.00p 123.50p 153352
04/04/2022 125.00p 127.91p 122.30p 127.50p 348868
01/04/2022 120.00p 124.05p 120.00p 123.00p 1125626
31/03/2022 124.00p 126.50p 120.50p 121.50p 362735
30/03/2022 126.00p 126.50p 123.00p 123.00p 129599
29/03/2022 123.50p 128.00p 123.20p 126.50p 256183
28/03/2022 125.00p 125.50p 122.03p 125.00p 149928
25/03/2022 124.50p 126.02p 123.00p 124.00p 45852
24/03/2022 122.00p 124.70p 121.35p 123.00p 92111
23/03/2022 124.00p 124.50p 120.75p 124.00p 163087
22/03/2022 127.00p 127.10p 124.50p 125.00p 143484
21/03/2022 127.00p 130.00p 125.00p 127.00p 240535
18/03/2022 124.00p 129.50p 124.00p 129.50p 100775
17/03/2022 128.00p 130.00p 126.00p 130.00p 431104
16/03/2022 126.00p 129.50p 122.00p 126.00p 320026
15/03/2022 126.50p 127.50p 122.00p 125.50p 80019
14/03/2022 127.00p 132.00p 125.45p 126.00p 271615
11/03/2022 127.00p 128.00p 123.21p 125.00p 151408
10/03/2022 128.50p 131.30p 123.65p 125.50p 144593
09/03/2022 130.00p 133.75p 127.00p 127.00p 216066
08/03/2022 116.00p 130.00p 115.74p 128.50p 229492
07/03/2022 122.50p 122.50p 111.50p 114.00p 857224
04/03/2022 130.50p 131.75p 123.00p 123.00p 860202
03/03/2022 135.00p 135.00p 130.75p 133.00p 154959
02/03/2022 134.00p 135.10p 132.00p 132.00p 145373
01/03/2022 135.00p 138.50p 133.71p 138.50p 604812
28/02/2022 122.00p 134.00p 122.00p 132.00p 707149
25/02/2022 126.00p 133.50p 126.00p 133.50p 223099
24/02/2022 125.00p 126.50p 118.12p 125.00p 223588
23/02/2022 126.00p 130.50p 125.70p 129.00p 157804
22/02/2022 121.50p 126.38p 118.36p 123.50p 272105
21/02/2022 132.50p 136.66p 123.83p 124.50p 145591
18/02/2022 133.00p 136.50p 132.03p 134.00p 362474
17/02/2022 140.00p 142.76p 132.50p 133.50p 206677
16/02/2022 137.00p 142.68p 137.00p 139.50p 297954
15/02/2022 132.50p 140.00p 132.50p 140.00p 138962
14/02/2022 134.00p 138.26p 132.00p 134.50p 467991
11/02/2022 122.00p 131.50p 122.00p 130.00p 530878
10/02/2022 121.50p 124.50p 118.60p 124.50p 462093
09/02/2022 121.50p 122.00p 116.72p 120.00p 1175878
08/02/2022 123.00p 123.95p 120.00p 122.00p 375591
07/02/2022 124.00p 124.92p 120.00p 120.00p 116389

*Close Price adjusted for both dividends and splits