Centralnic Group (CNIC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/02/2022 125.00p 126.00p 121.00p 124.50p 150988
03/02/2022 127.00p 131.00p 125.00p 127.00p 324616
02/02/2022 127.50p 130.82p 125.00p 127.00p 569450
01/02/2022 128.00p 128.38p 123.84p 124.50p 143598
31/01/2022 127.00p 128.00p 125.00p 127.00p 244072
28/01/2022 124.00p 127.38p 123.00p 127.00p 300239
27/01/2022 124.00p 125.00p 122.38p 123.00p 141981
26/01/2022 126.00p 128.00p 124.04p 128.00p 100961
25/01/2022 123.00p 127.20p 122.80p 123.50p 169144
24/01/2022 129.00p 132.50p 121.00p 121.00p 556383
21/01/2022 138.00p 138.00p 127.11p 131.00p 376915
20/01/2022 137.50p 140.00p 136.00p 137.00p 132195
19/01/2022 139.00p 140.37p 136.50p 136.50p 65835
18/01/2022 137.50p 139.00p 136.90p 139.00p 224641
17/01/2022 137.00p 141.40p 135.00p 137.00p 826038
14/01/2022 134.00p 135.30p 127.00p 129.50p 232266
13/01/2022 129.00p 137.00p 128.96p 133.00p 211789
12/01/2022 123.00p 132.50p 123.00p 132.50p 431127
10/01/2022 141.00p 144.11p 128.50p 130.00p 469172
07/01/2022 139.50p 144.50p 138.00p 142.00p 385137
06/01/2022 140.00p 141.10p 137.50p 139.00p 71191
05/01/2022 144.50p 144.50p 140.00p 140.00p 84756
04/01/2022 142.00p 144.00p 140.00p 141.75p 102725
31/12/2021 143.00p 146.50p 135.00p 140.00p 93989
30/12/2021 145.00p 146.50p 143.00p 144.00p 46094
29/12/2021 144.00p 145.04p 142.12p 145.00p 255497
24/12/2021 144.00p 144.50p 142.50p 143.50p 22600
23/12/2021 143.50p 144.00p 141.00p 144.00p 59786
22/12/2021 143.50p 143.50p 141.00p 141.00p 14612
21/12/2021 143.00p 144.00p 140.33p 144.00p 108584
20/12/2021 143.50p 146.05p 135.00p 140.00p 291937
17/12/2021 142.00p 146.50p 141.50p 146.50p 1339981
16/12/2021 136.50p 144.85p 136.50p 141.50p 119508
15/12/2021 133.00p 139.50p 132.00p 138.00p 240808
14/12/2021 140.00p 141.10p 133.54p 136.50p 361981
13/12/2021 144.50p 144.50p 138.00p 138.00p 277386
10/12/2021 143.50p 147.00p 142.50p 147.00p 32527
09/12/2021 143.00p 147.00p 143.00p 143.00p 68450
08/12/2021 146.00p 150.00p 143.50p 147.00p 42829
07/12/2021 143.00p 147.10p 143.00p 143.00p 111226
06/12/2021 143.00p 147.00p 141.50p 143.00p 841034
03/12/2021 144.50p 144.50p 142.10p 143.00p 81500
02/12/2021 146.50p 146.60p 138.50p 142.00p 179491
01/12/2021 144.00p 146.60p 140.50p 144.00p 63862
30/11/2021 140.50p 146.58p 139.00p 142.00p 1354473
29/11/2021 143.00p 147.00p 139.50p 142.50p 338937
26/11/2021 142.00p 144.00p 138.27p 144.00p 532686
25/11/2021 146.50p 150.00p 143.88p 149.00p 939477
24/11/2021 142.00p 146.50p 141.00p 145.00p 174716
23/11/2021 149.00p 149.00p 140.18p 142.00p 407993
22/11/2021 150.00p 153.78p 148.50p 149.50p 291840
19/11/2021 149.00p 150.00p 145.00p 150.00p 293787
18/11/2021 149.50p 149.50p 147.00p 147.00p 119922
17/11/2021 150.00p 150.00p 147.00p 149.50p 196806
16/11/2021 150.00p 150.00p 146.00p 150.00p 490875
15/11/2021 149.00p 150.00p 145.00p 146.50p 240431
12/11/2021 147.50p 150.00p 144.63p 150.00p 228484
11/11/2021 147.00p 147.50p 145.30p 147.50p 268815
10/11/2021 144.50p 148.00p 144.50p 148.00p 167919
09/11/2021 147.50p 149.50p 145.00p 145.00p 280604
08/11/2021 145.00p 150.00p 143.00p 147.50p 870342
05/11/2021 142.50p 145.00p 141.87p 145.00p 451872
04/11/2021 138.00p 143.00p 137.00p 143.00p 531272
03/11/2021 143.00p 145.00p 135.00p 135.00p 98474
02/11/2021 139.00p 143.90p 139.00p 140.00p 146069
01/11/2021 136.00p 141.00p 136.00p 141.00p 297290
29/10/2021 137.50p 137.50p 135.00p 135.00p 48773
28/10/2021 134.00p 137.50p 133.00p 137.00p 460745
27/10/2021 129.00p 135.00p 127.25p 135.00p 171075
26/10/2021 133.50p 136.50p 127.00p 130.00p 201680
25/10/2021 138.00p 138.00p 130.00p 135.00p 302064
22/10/2021 129.00p 138.00p 127.42p 135.00p 493721
21/10/2021 128.50p 128.50p 122.75p 127.00p 1030385
20/10/2021 126.00p 126.50p 123.00p 123.00p 67065
19/10/2021 123.50p 128.00p 123.50p 125.50p 951904
18/10/2021 125.00p 130.00p 120.50p 123.00p 797742
15/10/2021 113.00p 114.00p 110.50p 114.00p 887095
14/10/2021 113.50p 114.00p 110.00p 111.00p 325962
13/10/2021 115.00p 118.00p 111.50p 111.50p 261094
12/10/2021 112.50p 114.18p 111.00p 113.00p 119872
11/10/2021 110.00p 112.50p 108.50p 109.50p 413742
08/10/2021 109.50p 110.50p 107.50p 110.00p 105658
07/10/2021 110.00p 110.00p 105.00p 108.00p 49237
06/10/2021 110.00p 110.00p 105.50p 107.00p 276623
05/10/2021 110.50p 110.50p 105.00p 105.00p 115744
04/10/2021 110.00p 114.00p 107.30p 109.00p 123924
01/10/2021 114.00p 114.56p 110.00p 110.00p 347644
30/09/2021 115.50p 117.00p 111.10p 117.00p 132153
29/09/2021 112.50p 114.13p 110.70p 111.00p 172583
28/09/2021 113.00p 115.50p 112.00p 112.00p 221716
27/09/2021 111.50p 113.50p 110.91p 111.00p 174113
24/09/2021 113.00p 114.30p 110.00p 111.00p 161928
23/09/2021 115.50p 115.50p 112.50p 113.00p 367398
22/09/2021 115.00p 116.00p 110.50p 114.00p 193205
21/09/2021 111.50p 116.00p 110.02p 114.00p 635086
20/09/2021 110.50p 115.00p 107.00p 111.00p 633744
17/09/2021 112.50p 115.00p 110.00p 113.00p 154290
16/09/2021 117.00p 117.00p 112.00p 112.00p 92871
15/09/2021 117.00p 125.50p 112.00p 115.00p 898128
14/09/2021 103.50p 117.00p 103.50p 117.00p 764228
13/09/2021 103.00p 105.00p 102.97p 104.50p 185437
10/09/2021 105.00p 105.50p 102.55p 105.50p 202700
09/09/2021 105.00p 105.00p 104.00p 104.00p 567607
08/09/2021 103.00p 105.00p 102.89p 105.00p 413570
07/09/2021 102.00p 104.00p 101.62p 103.00p 5018367
06/09/2021 101.50p 103.00p 99.18p 101.00p 1613621
03/09/2021 101.50p 102.40p 97.40p 97.60p 352250
02/09/2021 103.00p 103.00p 101.50p 101.50p 113763
01/09/2021 103.00p 103.00p 101.50p 103.00p 503860
31/08/2021 98.40p 103.00p 98.28p 103.00p 1878611
27/08/2021 95.00p 96.00p 94.36p 96.00p 196561
26/08/2021 94.00p 95.72p 94.00p 94.00p 72107
25/08/2021 95.80p 96.00p 93.62p 95.00p 363460
24/08/2021 94.20p 96.52p 92.00p 93.90p 469280
23/08/2021 95.00p 98.56p 91.20p 97.00p 1622913
20/08/2021 96.00p 98.80p 96.00p 96.00p 73273
19/08/2021 94.00p 95.80p 94.00p 95.00p 844882
18/08/2021 96.40p 96.40p 94.00p 96.00p 40549
17/08/2021 94.20p 95.88p 94.20p 95.50p 61091
16/08/2021 97.00p 97.00p 94.46p 95.60p 58752
13/08/2021 99.00p 99.00p 94.40p 96.70p 16177
12/08/2021 97.00p 99.00p 95.25p 98.00p 45188
11/08/2021 96.00p 97.00p 93.52p 97.00p 80868
10/08/2021 97.00p 97.00p 95.21p 97.00p 23481
09/08/2021 97.00p 97.40p 93.29p 95.80p 130666
06/08/2021 94.20p 96.80p 91.25p 95.00p 247158
05/08/2021 95.20p 97.00p 92.14p 94.50p 504244
04/08/2021 97.00p 97.60p 96.22p 96.60p 266558
03/08/2021 97.00p 97.60p 96.20p 97.00p 637650
02/08/2021 100.00p 100.00p 96.00p 96.00p 367541
30/07/2021 97.00p 98.00p 96.20p 97.00p 971548
29/07/2021 97.80p 97.80p 96.76p 97.00p 167930
28/07/2021 96.20p 98.00p 96.00p 96.00p 257738
27/07/2021 95.80p 98.00p 95.72p 97.20p 244685
26/07/2021 90.00p 98.20p 90.00p 97.00p 1009849
23/07/2021 89.00p 89.00p 87.85p 89.00p 94087
22/07/2021 88.80p 88.80p 88.40p 88.80p 107067
21/07/2021 88.40p 89.00p 88.40p 88.40p 63889
20/07/2021 88.60p 89.00p 88.10p 88.50p 104931
19/07/2021 88.40p 89.00p 86.20p 89.00p 105220
16/07/2021 88.40p 90.00p 86.76p 89.80p 186399
15/07/2021 89.00p 89.95p 88.29p 88.50p 27993
14/07/2021 90.40p 91.00p 88.40p 88.40p 153343
13/07/2021 92.00p 92.00p 88.80p 90.00p 907396
12/07/2021 89.00p 92.00p 87.40p 90.00p 470010
09/07/2021 86.60p 90.00p 86.10p 88.90p 448592
08/07/2021 86.40p 86.60p 85.50p 86.00p 142785
07/07/2021 86.00p 87.00p 85.00p 86.00p 432781
06/07/2021 85.00p 86.60p 84.00p 85.10p 572295
05/07/2021 84.60p 85.80p 83.80p 85.00p 1037611
02/07/2021 84.00p 84.80p 83.45p 84.60p 135225
01/07/2021 83.40p 84.20p 82.12p 84.00p 165036
30/06/2021 84.00p 84.00p 83.04p 84.00p 55636
29/06/2021 84.60p 84.60p 83.60p 84.00p 19267
28/06/2021 85.00p 85.00p 83.40p 83.80p 155637
25/06/2021 84.40p 84.40p 83.03p 83.70p 329385
24/06/2021 84.60p 84.80p 83.10p 84.80p 738497
23/06/2021 85.00p 85.00p 83.10p 84.00p 183418
22/06/2021 81.00p 84.00p 80.62p 84.00p 119728
21/06/2021 82.20p 83.60p 81.13p 82.30p 59900
18/06/2021 84.00p 84.00p 83.65p 84.00p 3343
17/06/2021 84.00p 84.00p 82.30p 83.00p 66055
16/06/2021 84.00p 84.00p 83.84p 84.00p 4556
15/06/2021 84.00p 85.00p 82.10p 85.00p 75253
14/06/2021 83.80p 85.00p 82.95p 83.00p 221329
11/06/2021 83.20p 85.00p 83.00p 83.00p 195016
10/06/2021 85.60p 85.60p 83.00p 83.00p 139493
09/06/2021 83.00p 85.60p 83.00p 83.00p 71772
08/06/2021 84.60p 85.80p 83.00p 84.00p 25265
07/06/2021 84.80p 85.26p 84.29p 84.60p 123550
04/06/2021 84.60p 88.80p 84.60p 84.60p 47140
03/06/2021 84.80p 89.40p 84.67p 86.90p 127559
02/06/2021 86.00p 86.00p 84.60p 84.60p 171779
01/06/2021 84.80p 89.40p 84.80p 86.40p 85401
28/05/2021 88.00p 89.50p 85.82p 89.00p 539381
27/05/2021 86.00p 86.80p 83.62p 86.00p 195502
26/05/2021 82.40p 86.00p 82.40p 84.30p 161713
25/05/2021 84.00p 86.20p 82.20p 84.10p 167121
24/05/2021 83.00p 83.80p 80.22p 82.00p 112385
21/05/2021 82.00p 83.92p 80.28p 82.90p 88050
20/05/2021 82.00p 83.60p 81.30p 83.60p 52891
19/05/2021 82.00p 84.20p 82.00p 83.00p 1451
18/05/2021 81.00p 84.36p 81.00p 82.20p 17414
17/05/2021 81.00p 84.80p 81.00p 83.90p 16244
14/05/2021 81.20p 85.00p 81.10p 83.90p 53185
13/05/2021 81.20p 83.40p 81.20p 83.90p 34503
12/05/2021 81.00p 84.90p 81.00p 83.40p 51412
11/05/2021 83.20p 86.00p 81.53p 83.30p 128987
10/05/2021 83.00p 86.80p 83.00p 85.90p 114649
07/05/2021 83.00p 86.80p 83.00p 85.80p 210059
06/05/2021 83.00p 87.00p 83.00p 84.60p 39280
05/05/2021 87.00p 87.00p 84.42p 86.00p 45434
04/05/2021 83.20p 86.04p 83.20p 83.60p 72117
30/04/2021 87.00p 87.00p 84.34p 85.10p 67166
29/04/2021 87.00p 87.00p 83.87p 86.00p 104220
28/04/2021 84.20p 85.88p 83.38p 83.60p 247022
27/04/2021 83.00p 85.20p 83.00p 84.00p 172877
26/04/2021 86.80p 87.00p 85.20p 85.90p 110576
23/04/2021 84.00p 87.00p 84.00p 85.00p 50191
22/04/2021 84.20p 86.80p 84.00p 85.40p 17133

*Close Price adjusted for both dividends and splits