Centralnic Group (CNIC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/10/2019 49.50p 49.50p 47.10p 49.00p 63680
01/10/2019 49.50p 49.50p 48.00p 49.50p 34500
30/09/2019 49.00p 49.50p 48.00p 49.50p 22727
27/09/2019 49.50p 49.50p 48.00p 49.00p 9861
26/09/2019 50.00p 50.00p 49.00p 49.50p 39692
25/09/2019 51.00p 51.00p 49.00p 50.00p 38850
24/09/2019 51.00p 51.00p 51.00p 51.00p 0
23/09/2019 51.00p 51.00p 49.60p 51.00p 13177
20/09/2019 51.00p 51.00p 49.00p 51.00p 24500
19/09/2019 51.00p 51.00p 49.00p 51.00p 96965
18/09/2019 51.00p 51.00p 49.00p 51.00p 65000
17/09/2019 50.50p 51.00p 50.33p 51.00p 12724
16/09/2019 50.00p 50.50p 50.00p 50.50p 11321
13/09/2019 50.00p 50.40p 49.13p 50.00p 24303
12/09/2019 50.00p 50.00p 49.00p 50.00p 22891
11/09/2019 51.50p 51.50p 49.00p 50.00p 37897
10/09/2019 51.50p 51.50p 50.00p 51.50p 65000
09/09/2019 51.50p 51.50p 50.00p 51.00p 57398
06/09/2019 54.00p 54.00p 50.00p 51.50p 126444
05/09/2019 55.00p 55.00p 53.95p 54.00p 5058
04/09/2019 55.00p 55.00p 54.00p 55.00p 600
03/09/2019 55.00p 55.00p 54.00p 55.00p 5000
02/09/2019 55.00p 58.70p 54.00p 55.00p 208665
30/08/2019 54.00p 54.35p 53.14p 54.00p 187500
29/08/2019 54.00p 54.00p 54.00p 54.00p 0
28/08/2019 55.00p 55.00p 54.00p 54.00p 108748
27/08/2019 55.00p 55.00p 54.00p 55.00p 21839
23/08/2019 55.00p 55.00p 54.35p 55.00p 9485
22/08/2019 55.00p 55.00p 54.00p 55.00p 1300
21/08/2019 55.00p 55.00p 55.00p 55.00p 0
20/08/2019 55.00p 55.00p 54.00p 55.00p 102500
19/08/2019 54.50p 55.00p 54.00p 55.00p 20959
16/08/2019 55.50p 55.50p 53.03p 54.50p 101899
15/08/2019 55.00p 55.50p 55.00p 55.50p 196
14/08/2019 56.00p 56.00p 53.00p 55.00p 88712
13/08/2019 57.00p 57.00p 55.00p 56.00p 129613
12/08/2019 57.00p 57.00p 56.00p 57.00p 2000
09/08/2019 58.50p 58.50p 56.00p 57.00p 19200
08/08/2019 58.50p 58.50p 58.50p 58.50p 0
07/08/2019 58.50p 58.50p 57.00p 58.50p 89980
06/08/2019 58.50p 58.50p 57.00p 58.50p 55134
05/08/2019 58.50p 58.50p 56.77p 58.50p 10000
02/08/2019 58.50p 58.50p 58.50p 58.50p 0
01/08/2019 59.00p 59.00p 58.00p 58.50p 13400
31/07/2019 59.00p 59.00p 58.00p 59.00p 16859
30/07/2019 59.00p 59.00p 58.00p 59.00p 22673
29/07/2019 59.00p 59.00p 58.00p 59.00p 7615
26/07/2019 59.00p 59.00p 58.00p 59.00p 509
25/07/2019 59.00p 59.00p 58.00p 59.00p 20000
24/07/2019 60.00p 60.00p 58.25p 59.00p 47000
23/07/2019 60.00p 60.00p 60.00p 60.00p 45000
22/07/2019 60.00p 60.00p 59.00p 60.00p 54050
19/07/2019 60.00p 60.00p 59.64p 60.00p 1676
18/07/2019 60.00p 60.00p 60.00p 60.00p 0
17/07/2019 60.00p 60.00p 59.00p 60.00p 4000
16/07/2019 60.00p 60.00p 60.00p 60.00p 0
15/07/2019 60.50p 60.50p 59.00p 60.00p 19321
12/07/2019 61.50p 61.50p 59.00p 60.50p 45790
11/07/2019 61.50p 61.50p 60.00p 61.50p 150
10/07/2019 61.50p 61.50p 61.50p 61.50p 0
09/07/2019 61.50p 61.50p 60.00p 61.50p 34901
08/07/2019 62.00p 62.00p 61.00p 61.50p 49283
05/07/2019 62.00p 62.00p 61.00p 62.00p 4022
04/07/2019 62.00p 62.00p 61.00p 62.00p 33520
03/07/2019 62.50p 62.50p 61.00p 62.50p 45834
02/07/2019 62.50p 62.50p 62.50p 62.50p 0
01/07/2019 62.50p 62.70p 60.50p 62.50p 63747
28/06/2019 62.50p 62.50p 61.00p 62.50p 10000
27/06/2019 62.50p 62.50p 62.50p 62.50p 0
26/06/2019 63.00p 63.00p 61.00p 62.50p 54814
25/06/2019 66.50p 66.50p 62.00p 63.50p 43155
24/06/2019 64.00p 68.50p 64.00p 66.50p 206775
21/06/2019 63.50p 64.00p 62.45p 63.50p 17204
20/06/2019 66.00p 66.00p 64.00p 64.50p 29370
19/06/2019 66.00p 66.00p 65.00p 66.00p 13015
18/06/2019 66.00p 66.00p 66.00p 66.00p 0
17/06/2019 66.00p 66.20p 65.02p 66.00p 31274
14/06/2019 66.50p 66.50p 66.00p 66.00p 0
13/06/2019 66.00p 66.80p 66.00p 66.00p 9877
12/06/2019 65.50p 67.00p 65.50p 66.00p 76924
11/06/2019 65.50p 66.50p 65.50p 65.50p 30171
10/06/2019 65.25p 66.70p 64.00p 65.50p 26384
07/06/2019 64.75p 65.35p 64.75p 65.25p 6278
06/06/2019 65.00p 65.35p 64.65p 64.75p 17598
05/06/2019 65.00p 65.00p 64.50p 65.00p 400926
04/06/2019 65.50p 65.50p 64.50p 65.00p 5127
03/06/2019 64.50p 66.37p 64.50p 65.50p 93933
31/05/2019 65.00p 65.00p 64.00p 64.50p 41788
30/05/2019 66.50p 66.50p 64.00p 65.00p 12026
29/05/2019 66.50p 66.50p 65.00p 66.50p 500
28/05/2019 66.50p 66.75p 65.00p 66.50p 14199
24/05/2019 66.50p 67.00p 65.50p 66.50p 18463
23/05/2019 66.50p 66.50p 66.00p 66.50p 34426
22/05/2019 66.00p 68.00p 64.00p 66.50p 423750
21/05/2019 65.00p 67.75p 65.00p 66.50p 41117
20/05/2019 57.50p 66.00p 57.50p 66.00p 1225814
17/05/2019 56.50p 57.48p 56.50p 57.00p 8698
16/05/2019 56.50p 57.69p 56.00p 56.50p 133570
15/05/2019 56.50p 56.50p 55.00p 56.50p 159
14/05/2019 56.50p 57.70p 55.90p 56.50p 60487
13/05/2019 51.25p 58.00p 50.50p 56.50p 155185
10/05/2019 48.50p 49.00p 48.07p 48.50p 14278
09/05/2019 47.50p 48.50p 47.13p 48.50p 61500
08/05/2019 47.50p 47.75p 47.50p 47.50p 10474
07/05/2019 47.50p 47.75p 47.00p 47.50p 18569
03/05/2019 47.50p 47.65p 47.00p 47.50p 21870
02/05/2019 47.00p 47.50p 46.00p 47.50p 11
01/05/2019 47.00p 47.00p 46.00p 47.00p 1500
30/04/2019 47.00p 47.00p 46.00p 47.00p 1900
29/04/2019 46.50p 47.00p 46.00p 47.00p 35578
26/04/2019 47.00p 47.00p 46.00p 47.00p 10010
25/04/2019 47.00p 47.00p 46.00p 47.00p 32147
24/04/2019 47.00p 47.00p 47.00p 47.00p 0
23/04/2019 47.00p 47.00p 46.00p 47.00p 11057
18/04/2019 47.00p 47.00p 46.00p 47.00p 815
17/04/2019 47.00p 47.00p 46.00p 47.00p 473
16/04/2019 47.00p 47.00p 47.00p 47.00p 0
15/04/2019 47.00p 47.75p 46.00p 47.00p 8967
12/04/2019 47.00p 47.00p 47.00p 47.00p 0
11/04/2019 47.00p 47.75p 47.00p 47.00p 153300
10/04/2019 45.50p 47.00p 45.10p 47.00p 42272
09/04/2019 45.50p 45.50p 45.00p 45.50p 1500
08/04/2019 45.50p 45.88p 45.00p 45.50p 26692
05/04/2019 45.50p 45.70p 45.00p 45.50p 49415
04/04/2019 46.00p 46.00p 45.00p 45.50p 3039
03/04/2019 46.00p 46.00p 45.00p 46.00p 2208
02/04/2019 46.00p 46.00p 46.00p 46.00p 0
01/04/2019 46.00p 46.50p 46.00p 46.00p 1800
29/03/2019 46.00p 46.00p 45.00p 46.00p 300000
28/03/2019 46.00p 46.00p 45.00p 46.00p 918
27/03/2019 46.00p 46.00p 45.00p 46.00p 700
26/03/2019 46.00p 46.00p 45.00p 46.00p 3850
25/03/2019 46.00p 46.00p 45.00p 46.00p 2000
22/03/2019 46.00p 46.00p 45.00p 46.00p 15000
21/03/2019 46.00p 46.00p 46.00p 46.00p 0
20/03/2019 47.00p 47.00p 45.00p 46.00p 57795
19/03/2019 47.00p 47.00p 46.00p 47.00p 3060
18/03/2019 47.00p 47.00p 46.00p 47.00p 26940
15/03/2019 47.50p 47.50p 46.40p 47.00p 59038
14/03/2019 47.50p 47.50p 47.00p 47.50p 10000
13/03/2019 47.50p 47.50p 47.01p 47.50p 1000
12/03/2019 47.50p 47.50p 47.01p 47.50p 1399
11/03/2019 47.50p 47.50p 47.00p 47.50p 25000
08/03/2019 47.50p 47.50p 47.00p 47.50p 3069
07/03/2019 47.50p 47.90p 47.00p 47.50p 1028
06/03/2019 47.50p 48.00p 47.00p 47.50p 27579
05/03/2019 48.40p 48.40p 47.00p 47.50p 8071
04/03/2019 48.40p 48.40p 47.90p 48.40p 7400
01/03/2019 49.00p 49.00p 48.00p 48.40p 43699
28/02/2019 49.00p 49.00p 49.00p 49.00p 0
27/02/2019 49.00p 49.00p 48.00p 49.00p 1430
26/02/2019 49.50p 49.50p 48.00p 49.00p 33196
25/02/2019 49.50p 49.50p 49.00p 49.50p 6157
22/02/2019 49.50p 49.50p 49.50p 49.50p 0
21/02/2019 49.50p 49.50p 49.00p 49.50p 5086
20/02/2019 49.50p 49.50p 49.50p 49.50p 0
19/02/2019 49.50p 49.50p 49.00p 49.50p 49270
18/02/2019 49.50p 49.50p 49.00p 49.50p 2099
15/02/2019 49.50p 49.50p 49.01p 49.50p 195
14/02/2019 50.50p 50.50p 48.00p 49.50p 23651
13/02/2019 50.50p 50.50p 50.50p 50.50p 0
12/02/2019 50.50p 50.50p 50.50p 50.50p 0
11/02/2019 50.50p 50.50p 50.50p 50.50p 0
08/02/2019 50.50p 51.00p 50.50p 50.50p 1543
07/02/2019 51.00p 51.00p 49.00p 50.50p 8527
06/02/2019 50.50p 51.00p 50.50p 51.00p 500
05/02/2019 50.50p 51.35p 50.50p 50.50p 6582
04/02/2019 50.50p 51.70p 49.03p 50.50p 2416
01/02/2019 51.00p 51.00p 50.00p 50.50p 1712
31/01/2019 51.50p 51.50p 50.00p 51.50p 110000
30/01/2019 51.50p 51.50p 50.00p 51.50p 60048
29/01/2019 51.50p 51.50p 50.00p 51.50p 20000
28/01/2019 51.50p 51.50p 50.00p 51.50p 20000
25/01/2019 51.50p 51.50p 50.00p 51.50p 30000
24/01/2019 51.50p 51.50p 50.00p 51.50p 22000
23/01/2019 51.50p 51.50p 50.00p 51.50p 25168
22/01/2019 51.50p 51.50p 50.00p 51.50p 21497
21/01/2019 51.50p 51.50p 51.50p 51.50p 0
18/01/2019 51.50p 51.50p 50.00p 51.50p 2719
17/01/2019 51.50p 52.00p 51.50p 51.50p 434
16/01/2019 51.50p 52.00p 50.00p 51.50p 5813
15/01/2019 51.50p 51.50p 51.50p 51.50p 0
14/01/2019 51.50p 51.50p 50.00p 51.50p 10000
11/01/2019 51.50p 51.50p 51.50p 51.50p 0
10/01/2019 52.00p 53.00p 50.00p 51.50p 11153
09/01/2019 52.00p 52.00p 51.00p 52.00p 65000
08/01/2019 52.00p 52.00p 51.00p 52.00p 21914
07/01/2019 52.00p 52.40p 51.00p 52.00p 5525
04/01/2019 52.00p 52.00p 51.00p 52.00p 50000
03/01/2019 52.00p 52.50p 52.00p 52.00p 1500
02/01/2019 52.00p 52.00p 51.00p 52.00p 17304
31/12/2018 52.00p 52.00p 52.00p 52.00p 0
28/12/2018 52.00p 52.00p 51.00p 52.00p 48884
27/12/2018 52.00p 52.00p 51.00p 52.00p 136
24/12/2018 52.00p 52.00p 52.00p 52.00p 0
21/12/2018 51.50p 52.80p 51.00p 52.00p 28325
20/12/2018 51.50p 51.50p 51.50p 51.50p 0
19/12/2018 51.50p 51.50p 51.00p 51.50p 17824
18/12/2018 51.50p 51.50p 51.00p 51.50p 8000
17/12/2018 51.50p 51.50p 50.00p 51.50p 85304

*Close Price adjusted for both dividends and splits