Centralnic Group (CNIC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/07/2020 86.00p 86.00p 85.00p 86.00p 26936
08/07/2020 86.00p 86.00p 84.51p 85.00p 61646
07/07/2020 88.00p 88.00p 86.00p 86.00p 46242
06/07/2020 87.00p 87.60p 86.00p 86.50p 63513
03/07/2020 87.00p 87.58p 87.00p 87.50p 34861
02/07/2020 87.00p 87.25p 86.00p 87.25p 38866
01/07/2020 86.50p 86.75p 86.00p 86.75p 20530
30/06/2020 86.00p 87.00p 85.50p 86.75p 33183
29/06/2020 87.00p 87.00p 86.00p 87.00p 45375
26/06/2020 87.00p 89.00p 82.60p 86.75p 181872
25/06/2020 87.00p 89.00p 87.00p 88.50p 11924
24/06/2020 90.00p 91.00p 89.00p 89.00p 138483
23/06/2020 87.00p 90.00p 87.00p 88.50p 704515
22/06/2020 84.00p 86.90p 84.00p 86.50p 177088
19/06/2020 86.00p 87.60p 85.80p 87.00p 55711
18/06/2020 84.00p 86.60p 80.00p 86.00p 18111640
17/06/2020 85.00p 85.94p 82.00p 85.00p 253424
16/06/2020 85.00p 85.40p 84.00p 85.25p 45963
15/06/2020 85.00p 85.00p 84.00p 84.50p 23384
12/06/2020 86.00p 86.00p 85.00p 85.00p 137226
11/06/2020 86.00p 86.70p 85.00p 86.00p 57409
10/06/2020 87.00p 87.00p 87.00p 87.00p 34400
09/06/2020 88.00p 88.00p 86.70p 87.00p 21882
08/06/2020 86.50p 86.94p 85.50p 86.25p 38647
05/06/2020 87.00p 87.30p 86.00p 86.50p 58291
04/06/2020 87.00p 88.00p 86.00p 88.00p 82313
03/06/2020 86.00p 86.90p 85.58p 86.50p 31002
02/06/2020 87.00p 88.50p 83.14p 85.75p 2286792
29/05/2020 87.00p 89.50p 87.00p 89.00p 35342
28/05/2020 90.00p 90.00p 87.00p 88.50p 50527
27/05/2020 87.00p 89.00p 86.00p 89.00p 101212
26/05/2020 86.00p 88.00p 83.50p 86.00p 34549
25/05/2020 87.00p 87.50p 86.00p 87.50p 38806
22/05/2020 87.00p 87.50p 86.00p 87.50p 38806
21/05/2020 87.00p 88.50p 86.00p 88.00p 39928
20/05/2020 88.00p 89.50p 87.00p 88.50p 26148
19/05/2020 88.00p 90.00p 87.50p 89.00p 49212
18/05/2020 87.00p 89.75p 87.00p 88.50p 35112
15/05/2020 89.00p 89.50p 87.00p 88.50p 38942
14/05/2020 87.00p 89.00p 87.00p 88.00p 80078
13/05/2020 87.00p 88.00p 87.00p 87.75p 53102
12/05/2020 90.00p 90.00p 85.00p 88.50p 121754
11/05/2020 90.00p 91.97p 90.00p 90.00p 43896
08/05/2020 95.50p 95.50p 90.00p 94.00p 80173
07/05/2020 95.50p 95.50p 90.00p 94.00p 80173
06/05/2020 89.50p 96.00p 89.00p 94.50p 113185
05/05/2020 89.50p 90.50p 88.00p 89.50p 32542
04/05/2020 89.50p 90.50p 88.00p 89.50p 25830
01/05/2020 89.50p 91.00p 88.00p 89.50p 49364
30/04/2020 95.00p 95.00p 87.00p 89.50p 61744
29/04/2020 95.00p 96.50p 92.00p 95.00p 15870
28/04/2020 93.50p 96.45p 92.00p 95.00p 294944
27/04/2020 90.00p 97.00p 88.60p 93.50p 2419541
24/04/2020 88.50p 89.90p 86.00p 88.00p 60798
23/04/2020 88.50p 90.00p 87.00p 88.50p 23674
22/04/2020 89.50p 90.00p 86.00p 88.50p 29811
21/04/2020 89.50p 90.40p 87.00p 89.50p 40238
20/04/2020 89.50p 90.40p 88.50p 89.50p 9143
17/04/2020 89.00p 90.40p 88.00p 89.50p 45202
16/04/2020 89.00p 89.45p 87.00p 89.00p 54812
15/04/2020 89.00p 89.50p 87.00p 89.00p 40161
14/04/2020 91.00p 92.50p 87.00p 89.00p 100971
13/04/2020 86.50p 92.99p 86.50p 91.00p 113840
10/04/2020 86.50p 92.99p 86.50p 91.00p 113840
09/04/2020 86.50p 92.99p 86.50p 91.00p 213840
08/04/2020 86.50p 88.80p 84.75p 86.50p 20979
07/04/2020 86.50p 90.00p 83.00p 86.50p 59260
06/04/2020 84.00p 89.00p 83.37p 86.50p 88506
03/04/2020 82.50p 83.69p 81.50p 82.50p 26000
02/04/2020 80.50p 82.50p 78.00p 82.50p 1366868
01/04/2020 79.50p 83.00p 79.00p 80.50p 51839
31/03/2020 75.00p 85.00p 75.00p 80.50p 103539
30/03/2020 71.00p 78.00p 69.60p 75.00p 66930
27/03/2020 71.00p 74.00p 68.60p 71.50p 145914
26/03/2020 70.00p 73.00p 67.52p 71.00p 543696
25/03/2020 68.50p 72.00p 67.00p 70.00p 44903
24/03/2020 68.50p 69.45p 64.00p 68.50p 1243242
23/03/2020 67.50p 68.50p 62.00p 68.50p 130483
20/03/2020 62.50p 73.40p 62.25p 69.00p 3371886
19/03/2020 61.50p 63.90p 60.00p 62.50p 135853
18/03/2020 61.00p 63.00p 58.75p 61.00p 322612
17/03/2020 63.00p 63.68p 58.00p 60.50p 117557
16/03/2020 68.00p 68.00p 57.00p 63.00p 720719
13/03/2020 68.50p 72.00p 68.00p 70.50p 336975
12/03/2020 73.00p 73.00p 65.59p 67.50p 740081
11/03/2020 75.50p 78.00p 72.00p 75.00p 71958
10/03/2020 74.50p 77.00p 72.00p 75.50p 161941
09/03/2020 73.00p 76.00p 69.00p 73.00p 182619
06/03/2020 76.50p 76.50p 73.50p 75.50p 101077
05/03/2020 79.50p 79.75p 75.00p 77.00p 65451
04/03/2020 79.50p 81.50p 78.10p 80.00p 124993
03/03/2020 78.00p 79.90p 77.00p 79.50p 148215
02/03/2020 74.00p 83.50p 74.00p 78.00p 291238
28/02/2020 75.50p 78.00p 69.10p 74.00p 196136
27/02/2020 75.50p 77.00p 72.54p 77.00p 162162
26/02/2020 83.50p 84.00p 73.26p 77.75p 220625
25/02/2020 83.00p 85.24p 82.60p 83.50p 51891
24/02/2020 85.00p 87.00p 81.25p 84.50p 2790231
21/02/2020 82.50p 87.00p 82.50p 85.00p 160997
20/02/2020 84.50p 85.00p 82.00p 82.50p 89871
19/02/2020 84.50p 85.00p 83.00p 84.50p 20424
18/02/2020 85.50p 85.50p 83.00p 84.50p 58920
17/02/2020 85.50p 87.25p 83.50p 85.50p 34075
14/02/2020 88.00p 88.00p 83.50p 85.50p 30969
13/02/2020 88.00p 88.68p 86.00p 88.00p 18974
12/02/2020 89.00p 90.00p 86.25p 88.00p 50385
11/02/2020 89.00p 89.00p 87.50p 89.00p 38596
10/02/2020 88.50p 89.20p 86.55p 89.00p 44641
07/02/2020 90.00p 91.00p 86.25p 88.50p 161431
06/02/2020 88.00p 91.50p 87.50p 90.00p 297290
05/02/2020 88.00p 94.00p 86.50p 88.00p 399214
04/02/2020 88.50p 88.50p 86.00p 86.50p 50053
03/02/2020 86.50p 90.85p 86.50p 87.50p 626561
31/01/2020 83.50p 87.20p 82.75p 85.50p 27535
30/01/2020 84.50p 84.74p 82.00p 83.50p 167560
29/01/2020 86.00p 88.00p 82.00p 84.50p 203821
28/01/2020 82.00p 87.00p 80.25p 86.00p 95740
27/01/2020 82.50p 83.00p 80.00p 82.00p 93903
24/01/2020 83.50p 83.50p 80.00p 82.50p 144051
23/01/2020 88.50p 89.00p 82.26p 83.50p 140308
22/01/2020 89.00p 90.00p 87.00p 88.50p 39875
21/01/2020 90.50p 90.50p 87.00p 89.00p 80511
20/01/2020 91.00p 92.25p 89.75p 91.50p 100337
17/01/2020 91.00p 92.45p 89.00p 91.00p 798087
16/01/2020 89.00p 92.90p 89.00p 92.50p 177017
15/01/2020 89.00p 91.00p 88.55p 89.00p 136242
14/01/2020 88.00p 91.00p 87.00p 89.00p 184381
13/01/2020 87.50p 97.00p 86.25p 88.00p 802425
10/01/2020 88.00p 88.60p 86.00p 87.50p 64822
09/01/2020 88.00p 89.40p 87.00p 88.00p 48748
08/01/2020 90.00p 94.00p 85.00p 88.00p 139447
07/01/2020 88.00p 91.70p 86.50p 90.00p 139921
06/01/2020 91.50p 92.90p 86.00p 88.00p 87461
03/01/2020 93.50p 94.40p 88.00p 91.50p 212600
02/01/2020 91.00p 97.00p 91.00p 93.50p 427951
01/01/2020 84.50p 91.00p 84.50p 90.00p 100053
31/12/2019 84.50p 91.00p 84.50p 90.00p 100053
30/12/2019 84.00p 87.00p 84.00p 84.50p 108056
27/12/2019 84.00p 85.50p 83.50p 84.50p 67047
26/12/2019 75.00p 88.00p 75.00p 84.00p 365516
25/12/2019 75.00p 88.00p 75.00p 84.00p 365516
24/12/2019 75.00p 88.00p 75.00p 84.00p 365516
23/12/2019 68.50p 77.00p 68.50p 74.50p 212261
20/12/2019 68.50p 70.00p 67.75p 68.50p 71057
19/12/2019 68.50p 68.90p 67.55p 68.50p 60299
18/12/2019 68.00p 68.70p 67.25p 68.50p 79960
17/12/2019 71.50p 71.50p 66.00p 68.00p 128989
16/12/2019 67.00p 73.00p 66.51p 71.50p 503498
13/12/2019 63.00p 68.40p 63.00p 67.00p 523671
12/12/2019 63.00p 64.50p 62.75p 63.00p 799213
11/12/2019 65.50p 65.50p 62.00p 63.00p 98385
10/12/2019 66.00p 67.00p 64.00p 65.50p 343011
09/12/2019 60.00p 67.00p 60.00p 66.00p 483878
06/12/2019 59.00p 59.00p 58.00p 59.00p 86761
05/12/2019 59.00p 59.00p 58.00p 59.00p 13660
04/12/2019 59.00p 59.00p 58.00p 59.00p 19740
03/12/2019 60.25p 60.25p 57.00p 58.50p 67001
02/12/2019 60.00p 60.00p 59.10p 59.50p 192854
29/11/2019 60.25p 61.50p 59.25p 60.00p 27781
28/11/2019 60.25p 60.25p 59.90p 60.25p 6734
27/11/2019 60.25p 60.25p 58.00p 60.25p 43702
26/11/2019 60.25p 60.50p 59.00p 60.25p 81096
25/11/2019 58.00p 61.20p 58.00p 60.25p 119145
22/11/2019 59.50p 59.50p 57.00p 58.00p 100139
21/11/2019 55.50p 59.40p 55.50p 59.00p 124397
20/11/2019 55.50p 56.50p 55.00p 55.50p 102550
19/11/2019 55.00p 57.50p 54.20p 55.50p 163922
18/11/2019 47.50p 56.00p 47.50p 55.00p 341212
15/11/2019 47.50p 49.00p 47.50p 47.50p 13036
14/11/2019 48.00p 48.80p 47.50p 47.50p 36749
13/11/2019 47.50p 47.50p 47.50p 47.50p 0
12/11/2019 49.50p 50.50p 47.50p 47.50p 92932
11/11/2019 48.00p 50.75p 48.00p 49.50p 10241
08/11/2019 48.00p 50.00p 47.61p 48.00p 74336
07/11/2019 48.00p 49.20p 48.00p 48.00p 27
06/11/2019 48.00p 49.20p 47.50p 48.00p 332056
05/11/2019 44.00p 50.00p 44.00p 48.00p 170136
04/11/2019 41.50p 45.00p 41.50p 44.00p 84537
01/11/2019 41.50p 42.40p 41.50p 41.50p 2500
31/10/2019 41.50p 42.40p 41.10p 41.50p 3700
30/10/2019 41.50p 43.00p 40.00p 41.50p 98474
29/10/2019 41.50p 41.50p 41.50p 41.50p 0
28/10/2019 41.50p 41.50p 41.50p 41.50p 0
25/10/2019 41.50p 41.50p 40.00p 41.50p 100
24/10/2019 41.50p 42.65p 40.00p 41.50p 22347
23/10/2019 42.00p 42.70p 40.00p 41.50p 30844
22/10/2019 43.50p 43.50p 41.00p 42.00p 86501
21/10/2019 43.50p 43.50p 42.25p 43.50p 15428
18/10/2019 43.50p 44.44p 42.00p 43.50p 68268
17/10/2019 44.00p 44.20p 42.00p 43.50p 61869
16/10/2019 41.00p 45.00p 39.00p 44.00p 860747
15/10/2019 40.00p 41.25p 39.50p 41.00p 217354
14/10/2019 40.50p 40.50p 39.00p 40.00p 98746
11/10/2019 42.00p 42.20p 39.00p 40.50p 465169
10/10/2019 42.50p 42.50p 42.00p 42.00p 90176
09/10/2019 46.10p 46.10p 42.00p 42.50p 145990
08/10/2019 48.00p 48.00p 46.00p 46.10p 29500
07/10/2019 48.00p 48.25p 46.00p 48.00p 246587
04/10/2019 49.00p 49.00p 46.00p 48.00p 146790
03/10/2019 49.00p 49.00p 48.00p 49.00p 20000

*Close Price adjusted for both dividends and splits