Centralnic Group (CNIC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/03/2018 58.00p 58.00p 57.00p 58.00p 20000
01/03/2018 58.00p 58.00p 58.00p 58.00p 135000
28/02/2018 58.00p 58.00p 57.00p 58.00p 732
27/02/2018 58.00p 58.00p 57.00p 58.00p 27514
26/02/2018 58.00p 58.00p 56.78p 58.00p 5599
23/02/2018 58.00p 58.00p 56.78p 58.00p 12000
22/02/2018 58.00p 58.00p 58.00p 58.00p -16550
21/02/2018 58.00p 58.00p 56.78p 58.00p 33000
20/02/2018 58.00p 58.00p 56.80p 58.00p 14079
19/02/2018 58.00p 58.00p 57.00p 58.00p 8925
16/02/2018 58.00p 58.00p 56.90p 58.00p 9947
15/02/2018 58.00p 58.00p 57.00p 58.00p 42856
14/02/2018 58.50p 58.50p 57.50p 58.00p 18069
13/02/2018 59.00p 59.00p 57.80p 58.50p 41000
12/02/2018 59.50p 59.50p 58.00p 58.00p 64801
09/02/2018 61.00p 61.00p 58.00p 59.50p 81048
08/02/2018 61.75p 61.75p 61.00p 61.00p 210314
07/02/2018 61.00p 61.45p 61.00p 61.00p 83
06/02/2018 61.00p 61.50p 60.00p 61.00p 12105
05/02/2018 62.00p 62.20p 61.00p 62.00p 47329
02/02/2018 62.75p 62.75p 61.00p 62.00p 15780
01/02/2018 62.00p 62.00p 61.00p 62.00p 6839
31/01/2018 62.00p 62.00p 61.00p 62.00p 21258
30/01/2018 62.00p 62.00p 61.00p 62.00p 25600
29/01/2018 62.00p 62.50p 61.00p 62.00p 12129
26/01/2018 62.00p 62.00p 61.00p 62.00p 8763
25/01/2018 62.00p 62.00p 62.00p 62.00p 0
24/01/2018 62.00p 62.77p 61.00p 62.00p 12500
23/01/2018 62.00p 62.77p 61.00p 62.00p 9880
22/01/2018 62.00p 62.80p 61.00p 62.00p 7295
19/01/2018 62.00p 62.00p 62.00p 62.00p -2750
18/01/2018 62.00p 62.00p 61.00p 62.00p 3480
17/01/2018 62.00p 62.00p 61.00p 62.00p 3393
16/01/2018 62.00p 62.80p 61.12p 62.00p 5466
15/01/2018 62.00p 62.00p 61.00p 62.00p 40616
12/01/2018 62.00p 62.80p 61.12p 62.00p 10151
11/01/2018 62.00p 62.85p 61.13p 62.00p 15467
10/01/2018 62.00p 62.90p 61.05p 62.00p 42493
09/01/2018 62.00p 63.00p 61.00p 62.00p 4617
08/01/2018 62.50p 62.50p 61.30p 62.00p 97757
05/01/2018 62.00p 62.00p 61.00p 62.00p 9755
04/01/2018 62.00p 62.00p 62.00p 62.00p 0
03/01/2018 62.00p 62.00p 60.00p 62.00p 40193
02/01/2018 62.00p 62.00p 61.00p 62.00p 45389
29/12/2017 62.00p 62.00p 61.00p 62.00p 5000
28/12/2017 62.00p 62.00p 61.75p 62.00p 100
27/12/2017 62.00p 62.00p 61.00p 62.00p 7055
22/12/2017 62.00p 62.00p 61.00p 62.00p 11000
21/12/2017 62.00p 62.00p 61.00p 62.00p 20000
20/12/2017 62.00p 62.00p 61.00p 62.00p 12591
19/12/2017 62.00p 62.00p 61.00p 62.00p 5800
18/12/2017 62.00p 62.00p 62.00p 62.00p 15307
15/12/2017 62.75p 62.75p 61.00p 62.00p 18535
14/12/2017 64.25p 64.25p 63.50p 63.75p 17750
13/12/2017 63.75p 63.75p 63.50p 63.75p 16357
12/12/2017 63.75p 63.75p 63.75p 63.75p 0
11/12/2017 63.75p 63.75p 63.25p 63.75p 34685
08/12/2017 64.25p 64.25p 63.50p 63.75p 3000
07/12/2017 63.75p 63.75p 63.50p 63.75p 4767
06/12/2017 64.25p 64.25p 63.50p 63.75p 5516
05/12/2017 63.75p 63.75p 63.62p 63.75p 707
04/12/2017 63.75p 63.75p 63.50p 63.75p 40113
01/12/2017 63.75p 64.00p 63.50p 63.75p 67391
30/11/2017 64.25p 64.25p 63.50p 64.25p 31096
29/11/2017 64.25p 64.25p 64.00p 64.25p 10793
28/11/2017 64.25p 64.50p 64.00p 64.25p 38280
27/11/2017 64.50p 64.25p 64.25p 64.25p 0
24/11/2017 64.25p 64.50p 64.25p 64.25p 20000
23/11/2017 64.25p 64.25p 64.00p 64.25p 17904
22/11/2017 64.25p 64.25p 64.00p 64.25p 1204
21/11/2017 64.75p 64.75p 64.00p 64.25p 15539
20/11/2017 64.75p 64.75p 64.00p 64.75p 23204
17/11/2017 65.25p 65.25p 64.38p 64.75p 33965
16/11/2017 65.25p 65.25p 65.00p 65.25p 107500
15/11/2017 65.75p 66.27p 65.00p 65.25p 49705
14/11/2017 65.75p 65.75p 65.75p 65.75p 0
13/11/2017 66.50p 66.50p 65.00p 65.75p 67591
10/11/2017 66.50p 66.50p 65.50p 66.50p 37497
09/11/2017 66.50p 66.50p 66.00p 66.50p 20000
08/11/2017 66.50p 66.50p 66.00p 66.50p 16000
07/11/2017 65.25p 66.50p 65.01p 66.50p 39082
06/11/2017 65.25p 65.25p 64.95p 65.25p 13545
03/11/2017 65.25p 65.25p 65.25p 65.25p 0
02/11/2017 65.25p 65.25p 63.00p 65.25p 103745
01/11/2017 65.25p 65.25p 65.00p 65.25p 13633
31/10/2017 65.25p 65.25p 65.00p 65.25p 4334
30/10/2017 64.25p 65.25p 63.50p 65.25p 1597
27/10/2017 65.25p 65.25p 65.00p 65.25p 8054
26/10/2017 65.25p 65.25p 64.10p 65.25p 78667
25/10/2017 65.25p 65.25p 65.00p 65.25p 118309
24/10/2017 65.25p 65.25p 64.95p 65.25p 15500
23/10/2017 65.25p 65.25p 65.00p 65.25p 5917
20/10/2017 65.25p 65.25p 65.00p 65.25p 14597
19/10/2017 65.25p 65.25p 64.00p 65.25p 30000
18/10/2017 65.25p 65.25p 65.00p 65.25p 10000
17/10/2017 65.25p 65.25p 65.00p 65.25p 60000
16/10/2017 65.25p 65.25p 65.00p 65.25p 17099
13/10/2017 65.50p 65.50p 65.25p 65.25p 43020
12/10/2017 65.50p 65.50p 65.50p 65.50p 70554
11/10/2017 65.50p 65.50p 64.25p 65.50p 2000
10/10/2017 65.50p 65.50p 65.50p 65.50p 3683
09/10/2017 66.00p 65.50p 65.50p 65.50p 36369
06/10/2017 65.50p 65.50p 65.50p 65.50p 30375
05/10/2017 65.50p 65.50p 65.50p 65.50p 8393
04/10/2017 66.00p 65.50p 65.50p 65.50p 77873
03/10/2017 66.00p 65.50p 65.50p 65.50p 46650
02/10/2017 66.00p 65.50p 65.50p 65.50p 42361
29/09/2017 65.50p 65.50p 65.50p 65.50p 16538
28/09/2017 65.50p 65.50p 65.50p 65.50p 4108
27/09/2017 66.00p 66.00p 65.50p 65.50p 10000
26/09/2017 66.00p 66.00p 65.50p 65.50p 18600
25/09/2017 66.00p 65.50p 65.50p 65.50p 25764
22/09/2017 66.00p 65.50p 65.50p 65.50p 0
21/09/2017 65.50p 65.50p 65.50p 65.50p 1610
20/09/2017 66.00p 65.50p 65.50p 65.50p 2210
19/09/2017 66.00p 65.50p 65.00p 65.50p 27588
18/09/2017 65.50p 65.50p 65.50p 65.50p 28802
15/09/2017 66.00p 65.50p 65.50p 65.50p 1027
14/09/2017 65.50p 65.50p 65.50p 65.50p 89102
13/09/2017 66.00p 66.00p 65.50p 65.50p 36646
12/09/2017 66.50p 67.00p 66.00p 66.00p 26008
11/09/2017 68.50p 68.00p 67.00p 67.00p 97655
08/09/2017 68.00p 68.00p 68.00p 68.00p 15566
07/09/2017 68.00p 68.00p 68.00p 68.00p 218093
06/09/2017 68.00p 68.00p 68.00p 68.00p 42670
05/09/2017 68.00p 68.00p 68.00p 68.00p 1799
04/09/2017 68.50p 68.00p 68.00p 68.00p 17592
01/09/2017 68.00p 68.00p 68.00p 68.00p 28098
31/08/2017 68.00p 68.00p 68.00p 68.00p 8025
30/08/2017 68.00p 68.00p 66.50p 66.50p 6000
29/08/2017 68.50p 68.00p 68.00p 68.00p 40239
25/08/2017 68.50p 68.50p 65.25p 68.00p 100456
24/08/2017 64.75p 65.25p 64.75p 65.25p 51333
23/08/2017 64.75p 64.75p 64.75p 64.75p 6607
22/08/2017 64.75p 64.75p 64.75p 64.75p 8918
21/08/2017 64.75p 64.75p 64.75p 64.75p 21573
18/08/2017 65.00p 65.00p 64.75p 64.75p 44378
17/08/2017 65.00p 65.00p 65.00p 65.00p 23056
16/08/2017 64.50p 65.50p 64.50p 65.00p 79740
15/08/2017 64.00p 65.00p 64.00p 65.00p 27500
14/08/2017 64.50p 64.50p 64.00p 64.00p 36962
11/08/2017 64.50p 64.50p 64.50p 64.50p 30410
10/08/2017 64.50p 64.50p 64.50p 64.50p 73626
09/08/2017 62.25p 64.50p 62.25p 64.50p 127500
08/08/2017 60.50p 62.25p 60.50p 62.25p 243833
07/08/2017 60.00p 60.50p 60.00p 60.50p 57085
04/08/2017 61.00p 61.00p 60.00p 60.00p 130453
03/08/2017 59.50p 60.00p 59.50p 60.00p 80105
02/08/2017 59.50p 59.50p 59.50p 59.50p 53344
01/08/2017 59.00p 59.50p 59.00p 59.50p 88953
31/07/2017 59.00p 59.00p 59.00p 59.00p 108503
28/07/2017 59.00p 59.00p 59.00p 59.00p 97540
27/07/2017 60.50p 60.50p 58.50p 59.00p 138996
26/07/2017 61.50p 61.50p 60.50p 60.50p 195901
25/07/2017 62.00p 63.25p 61.00p 61.50p 492369
24/07/2017 52.50p 67.50p 51.50p 61.50p 1126127
21/07/2017 51.50p 51.50p 51.50p 51.50p 3839
20/07/2017 51.50p 51.50p 51.50p 51.50p 8000
19/07/2017 51.50p 51.50p 51.50p 51.50p 0
18/07/2017 51.50p 51.50p 51.50p 51.50p 8000
17/07/2017 51.50p 51.50p 51.50p 51.50p 25000
14/07/2017 51.50p 51.50p 51.50p 51.50p 33000
13/07/2017 51.50p 51.50p 51.50p 51.50p 33000
12/07/2017 51.50p 51.50p 51.50p 51.50p 3500
11/07/2017 51.50p 51.50p 51.50p 51.50p 33000
10/07/2017 51.50p 51.50p 51.50p 51.50p 0
07/07/2017 50.00p 51.50p 50.50p 51.50p 1920
06/07/2017 51.50p 51.50p 51.50p 51.50p 27644
05/07/2017 51.00p 51.50p 51.00p 51.50p 2112
04/07/2017 51.00p 51.00p 50.50p 51.00p 41326
03/07/2017 52.50p 52.50p 51.00p 51.00p 71934
30/06/2017 52.50p 52.50p 52.50p 52.50p 24000
29/06/2017 52.50p 52.50p 52.50p 52.50p 13269
28/06/2017 52.50p 52.50p 52.50p 52.50p 0
27/06/2017 52.50p 52.50p 52.50p 52.50p 9447
26/06/2017 52.50p 52.50p 52.50p 52.50p 0
23/06/2017 52.50p 52.50p 52.50p 52.50p 3768
22/06/2017 52.50p 52.50p 52.50p 52.50p 0
21/06/2017 52.50p 52.50p 52.50p 52.50p 0
20/06/2017 52.50p 52.50p 52.50p 52.50p 0
19/06/2017 52.50p 52.50p 52.50p 52.50p 0
16/06/2017 52.50p 52.85p 52.00p 52.50p 59660
15/06/2017 52.50p 52.50p 52.50p 52.50p 0
14/06/2017 52.50p 53.00p 52.50p 52.50p 10638
13/06/2017 52.50p 53.00p 52.50p 52.50p 10000
12/06/2017 52.50p 53.00p 52.01p 52.50p 41000
09/06/2017 52.50p 52.90p 52.00p 52.50p 12000
08/06/2017 52.50p 53.00p 52.00p 52.50p 28738
07/06/2017 52.50p 52.70p 52.00p 52.50p 11000
06/06/2017 52.50p 52.50p 52.00p 52.50p 5828
05/06/2017 52.50p 52.78p 52.49p 52.50p 89046
02/06/2017 52.50p 52.50p 52.00p 52.50p 7535
01/06/2017 53.00p 53.00p 52.00p 52.00p 165
31/05/2017 53.00p 53.00p 52.00p 53.00p 45427
30/05/2017 53.00p 53.00p 51.00p 53.00p 58500
26/05/2017 53.50p 53.50p 52.00p 53.00p 21552
25/05/2017 52.50p 53.28p 52.00p 53.00p 28430
24/05/2017 48.25p 53.34p 48.25p 52.50p 113314
23/05/2017 47.50p 48.50p 47.50p 48.25p 56507
22/05/2017 47.50p 47.25p 47.25p 47.25p 0

*Close Price adjusted for both dividends and splits