Centralnic Group (CNIC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/04/2021 84.20p 87.00p 84.20p 86.00p 326217
20/04/2021 85.00p 87.35p 85.00p 85.00p 11403
19/04/2021 84.20p 87.80p 84.00p 86.50p 45329
16/04/2021 86.60p 88.00p 83.44p 85.00p 153471
15/04/2021 88.00p 89.00p 86.60p 89.00p 67888
14/04/2021 86.60p 87.86p 86.60p 87.30p 101070
13/04/2021 88.00p 88.00p 86.63p 87.80p 116698
12/04/2021 87.80p 88.00p 86.63p 87.30p 135983
09/04/2021 86.00p 88.77p 87.00p 88.10p 63454
08/04/2021 86.00p 89.76p 86.00p 88.00p 157521
07/04/2021 83.80p 86.00p 83.31p 84.90p 75316
06/04/2021 85.80p 86.00p 83.20p 85.50p 82997
01/04/2021 85.80p 85.97p 83.20p 84.70p 65763
31/03/2021 83.50p 86.00p 82.00p 84.50p 126253
30/03/2021 89.00p 87.70p 84.10p 85.25p 45042
29/03/2021 89.00p 89.56p 84.75p 84.75p 79961
26/03/2021 83.00p 88.86p 83.00p 88.50p 82112
25/03/2021 84.00p 85.00p 82.66p 84.25p 82475
24/03/2021 85.00p 85.00p 82.50p 83.50p 104544
23/03/2021 85.00p 85.00p 82.62p 83.75p 37945
22/03/2021 85.00p 85.00p 82.50p 84.25p 160089
19/03/2021 85.00p 85.00p 84.00p 85.00p 88254
18/03/2021 84.50p 85.05p 83.66p 85.00p 37952
17/03/2021 85.50p 85.50p 83.12p 84.50p 97202
16/03/2021 85.00p 86.00p 82.00p 84.25p 152678
15/03/2021 86.00p 86.00p 82.50p 84.50p 235018
12/03/2021 85.00p 85.50p 82.60p 84.00p 84651
11/03/2021 85.50p 85.50p 84.25p 84.25p 45639
10/03/2021 83.50p 86.05p 82.98p 84.25p 318136
09/03/2021 84.00p 86.00p 81.70p 84.75p 217874
08/03/2021 81.00p 83.94p 79.20p 82.50p 1049664
05/03/2021 81.00p 83.20p 75.11p 81.00p 1064235
04/03/2021 84.50p 84.56p 81.75p 82.25p 214373
03/03/2021 91.00p 91.00p 82.00p 85.25p 94324
02/03/2021 85.50p 90.36p 83.36p 88.00p 826193
01/03/2021 93.00p 95.88p 87.36p 89.25p 233706
26/02/2021 91.50p 95.10p 87.00p 92.00p 705554
25/02/2021 91.00p 95.40p 91.00p 93.25p 44195
24/02/2021 95.50p 96.00p 92.12p 93.25p 155124
23/02/2021 96.50p 96.50p 92.50p 93.25p 31240
22/02/2021 95.00p 96.30p 93.00p 93.75p 69980
19/02/2021 95.50p 95.50p 93.20p 94.25p 38293
18/02/2021 96.50p 96.50p 93.00p 94.25p 35605
17/02/2021 94.00p 96.90p 93.62p 94.75p 24214
16/02/2021 97.50p 97.00p 93.66p 95.50p 14035
15/02/2021 97.50p 98.50p 94.90p 95.75p 39906
12/02/2021 96.00p 97.43p 94.50p 96.00p 26909
11/02/2021 100.00p 100.00p 94.50p 96.00p 89818
10/02/2021 96.50p 99.50p 94.20p 95.50p 110626
09/02/2021 96.50p 96.50p 93.29p 95.00p 55160
08/02/2021 95.00p 96.95p 93.00p 94.75p 73380
05/02/2021 99.50p 99.50p 95.50p 97.50p 66017
05/02/2021 99.50p 99.50p 95.50p 97.50p 66017
04/02/2021 97.50p 99.77p 95.50p 97.50p 65340
03/02/2021 100.00p 100.00p 96.50p 99.00p 27764
02/02/2021 95.00p 99.00p 93.70p 97.25p 154037
01/02/2021 91.00p 96.00p 90.00p 92.00p 1629320
29/01/2021 92.00p 93.00p 90.12p 91.00p 71055
28/01/2021 93.00p 95.01p 91.20p 92.50p 351883
27/01/2021 100.00p 100.00p 93.16p 94.50p 125075
26/01/2021 97.50p 101.32p 97.18p 100.00p 252565
25/01/2021 101.00p 101.60p 97.50p 97.50p 126859
22/01/2021 99.50p 102.30p 99.00p 100.00p 37780
21/01/2021 99.00p 102.00p 97.64p 100.00p 412931
20/01/2021 95.00p 99.50p 95.00p 97.00p 64179
19/01/2021 100.00p 101.00p 95.00p 95.75p 107621
18/01/2021 98.00p 100.00p 97.45p 98.50p 252374
15/01/2021 101.00p 103.00p 95.68p 100.00p 1808781
14/01/2021 99.50p 105.96p 96.35p 101.00p 208132
13/01/2021 98.00p 98.62p 96.00p 96.00p 76674
12/01/2021 102.00p 102.00p 98.00p 98.00p 114266
11/01/2021 92.00p 103.00p 92.00p 101.00p 448151
08/01/2021 89.50p 94.00p 88.91p 94.00p 582895
07/01/2021 89.00p 89.96p 89.00p 89.00p 49211
06/01/2021 89.50p 91.00p 89.00p 90.00p 377466
05/01/2021 88.00p 90.00p 85.50p 89.00p 158372
04/01/2021 95.00p 95.00p 88.02p 89.50p 83891
31/12/2020 94.00p 95.03p 90.50p 94.00p 86166
30/12/2020 86.00p 95.50p 85.97p 91.25p 160713
29/12/2020 84.50p 86.00p 82.60p 86.00p 37037
28/12/2020 81.00p 83.45p 81.00p 82.00p 49923
24/12/2020 81.00p 83.45p 81.00p 82.00p 49923
23/12/2020 80.50p 84.40p 80.01p 82.75p 57393
22/12/2020 81.50p 82.25p 80.05p 82.25p 47876
21/12/2020 80.50p 83.60p 80.00p 82.25p 50213
18/12/2020 81.50p 84.97p 82.53p 83.75p 21910
17/12/2020 81.50p 85.00p 81.00p 83.75p 47901
16/12/2020 82.00p 85.05p 80.00p 82.00p 94941
15/12/2020 83.00p 83.00p 82.05p 82.75p 16668
14/12/2020 83.50p 83.60p 82.00p 82.50p 226943
11/12/2020 84.00p 84.00p 82.34p 83.25p 62968
10/12/2020 84.50p 86.33p 82.00p 84.00p 119287
09/12/2020 89.50p 89.50p 84.00p 85.25p 5032621
08/12/2020 85.50p 89.50p 85.04p 85.75p 51578
07/12/2020 86.50p 90.50p 85.51p 86.00p 74899
04/12/2020 87.00p 87.00p 83.00p 85.00p 20995
03/12/2020 91.50p 91.50p 84.00p 84.25p 185800
02/12/2020 89.00p 90.00p 87.02p 89.00p 88908
01/12/2020 90.50p 93.20p 89.00p 90.25p 62027
30/11/2020 95.00p 99.50p 90.54p 92.75p 299108
27/11/2020 93.50p 96.50p 93.50p 94.00p 24942
26/11/2020 93.00p 94.95p 92.00p 93.00p 78467
25/11/2020 92.00p 93.00p 89.00p 92.50p 175183
24/11/2020 92.50p 92.50p 89.50p 90.50p 132780
23/11/2020 86.00p 93.30p 83.00p 91.25p 233961
20/11/2020 82.50p 85.70p 83.00p 84.25p 12810
19/11/2020 82.50p 85.70p 82.50p 84.25p 24205
18/11/2020 85.00p 85.00p 82.55p 83.75p 20708
17/11/2020 87.00p 87.00p 82.59p 84.75p 28556
16/11/2020 82.00p 87.00p 81.95p 86.00p 104048
13/11/2020 78.50p 82.00p 78.50p 81.00p 48723
12/11/2020 81.00p 82.00p 78.58p 80.50p 385857
10/11/2020 75.50p 79.46p 73.10p 75.75p 73947
09/11/2020 77.50p 79.50p 75.00p 75.00p 218878
06/11/2020 77.50p 77.50p 75.99p 76.00p 28369
05/11/2020 73.00p 76.50p 73.00p 73.00p 260039
04/11/2020 75.50p 78.00p 73.00p 76.75p 443976
03/11/2020 76.00p 76.85p 74.00p 75.50p 75772
02/11/2020 78.50p 79.00p 72.63p 75.00p 113547
30/10/2020 78.00p 78.50p 72.00p 73.75p 242294
29/10/2020 77.00p 79.44p 72.00p 74.25p 146613
28/10/2020 79.00p 79.80p 77.25p 77.25p 73638
27/10/2020 80.00p 81.63p 78.53p 79.25p 3487
26/10/2020 80.00p 80.00p 78.58p 79.25p 8832
23/10/2020 80.00p 80.39p 79.94p 80.00p 50332
22/10/2020 80.00p 81.96p 79.25p 79.25p 26012
21/10/2020 80.00p 79.97p 78.82p 79.00p 58
20/10/2020 80.00p 81.98p 78.53p 79.25p 130443
19/10/2020 82.50p 83.65p 79.50p 80.00p 158501
16/10/2020 83.00p 86.50p 83.70p 85.50p 14767
15/10/2020 83.00p 86.66p 83.00p 84.00p 28769
14/10/2020 85.00p 87.00p 82.50p 83.00p 51502
13/10/2020 88.00p 87.20p 86.15p 86.75p 5407
12/10/2020 88.00p 88.20p 86.04p 87.00p 9567
09/10/2020 89.00p 89.00p 87.50p 87.50p 104260
08/10/2020 88.50p 87.22p 87.00p 87.00p 1200
07/10/2020 88.50p 87.85p 86.15p 87.75p 4069
06/10/2020 88.50p 88.50p 86.13p 87.00p 11268
05/10/2020 87.00p 90.00p 86.50p 89.00p 1299346
02/10/2020 87.00p 87.01p 85.75p 86.75p 278669
01/10/2020 87.00p 87.50p 86.50p 87.50p 776252
30/09/2020 86.50p 87.25p 82.00p 87.25p 6773209
29/09/2020 87.00p 87.00p 85.00p 86.75p 59165
28/09/2020 88.50p 89.03p 86.50p 87.50p 103247
25/09/2020 89.00p 90.00p 87.50p 87.50p 55493
24/09/2020 87.00p 88.50p 87.00p 88.50p 28167
23/09/2020 88.00p 88.00p 86.50p 87.25p 145289
22/09/2020 86.50p 87.00p 86.50p 86.75p 87309
21/09/2020 87.00p 87.02p 86.00p 86.00p 115386
18/09/2020 85.00p 88.00p 84.52p 87.00p 107736
17/09/2020 85.00p 86.50p 84.50p 85.00p 66163
16/09/2020 86.00p 86.00p 84.00p 85.00p 46585
15/09/2020 85.00p 85.75p 84.00p 85.75p 41959
14/09/2020 84.00p 85.00p 83.50p 84.50p 144172
11/09/2020 78.50p 86.50p 78.50p 85.25p 473113
10/09/2020 78.00p 81.85p 78.00p 79.75p 46551
09/09/2020 79.00p 82.45p 78.00p 80.75p 26465
08/09/2020 79.00p 82.70p 76.40p 80.50p 97197
07/09/2020 81.00p 82.73p 80.56p 81.50p 61015
04/09/2020 82.00p 84.45p 80.56p 82.25p 61044
03/09/2020 81.50p 85.50p 81.50p 84.75p 71886
02/09/2020 91.00p 91.00p 81.55p 82.00p 153301
01/09/2020 94.00p 97.99p 89.55p 90.75p 258885
31/08/2020 87.00p 92.73p 86.00p 91.50p 184395
28/08/2020 87.00p 92.73p 86.00p 91.50p 239595
27/08/2020 86.00p 87.00p 86.10p 86.50p 27464
26/08/2020 86.00p 86.79p 86.00p 86.50p 221842
25/08/2020 86.00p 87.37p 86.02p 86.50p 24709
24/08/2020 86.00p 87.39p 85.00p 87.00p 485889
21/08/2020 85.00p 86.50p 84.50p 86.50p 28500
20/08/2020 85.00p 85.80p 85.00p 85.50p 6165
19/08/2020 85.00p 85.80p 85.00p 85.50p 18700
18/08/2020 88.00p 88.00p 84.61p 85.50p 29672
17/08/2020 84.00p 84.90p 84.03p 84.50p 21031
14/08/2020 84.00p 85.00p 84.00p 85.00p 14480
13/08/2020 82.00p 86.70p 82.00p 85.50p 94809
12/08/2020 83.00p 83.90p 81.04p 82.25p 122723
11/08/2020 84.00p 84.00p 83.00p 83.50p 74709
10/08/2020 84.00p 89.94p 82.00p 83.50p 341469
07/08/2020 80.00p 82.90p 80.60p 82.50p 14303
06/08/2020 80.00p 82.00p 80.00p 81.00p 61522
05/08/2020 80.00p 80.00p 79.00p 79.00p 16682
04/08/2020 80.00p 82.00p 79.00p 80.50p 63328
03/08/2020 81.00p 81.00p 77.00p 80.50p 47066
31/07/2020 81.00p 81.37p 79.50p 81.00p 16868
30/07/2020 78.50p 81.00p 80.75p 81.00p 0
29/07/2020 78.50p 81.00p 77.95p 80.75p 138305
28/07/2020 79.00p 82.00p 74.80p 81.25p 2426618
27/07/2020 79.50p 83.00p 78.12p 81.50p 53835
24/07/2020 80.00p 79.99p 79.55p 79.75p 3523
23/07/2020 80.00p 81.50p 79.55p 79.75p 21638
22/07/2020 80.00p 81.80p 79.50p 81.00p 39500
21/07/2020 83.00p 86.00p 80.24p 81.00p 43370
20/07/2020 83.00p 84.25p 82.00p 84.25p 43145
17/07/2020 83.00p 83.50p 82.50p 83.50p 33687
16/07/2020 83.00p 84.50p 83.00p 84.50p 16706
15/07/2020 86.00p 86.00p 82.04p 84.50p 13690
14/07/2020 85.00p 85.02p 80.08p 82.00p 126002
13/07/2020 84.00p 85.50p 84.00p 85.50p 25992
10/07/2020 86.00p 86.01p 83.50p 84.50p 106663

*Close Price adjusted for both dividends and splits