Centralnic Group (CNIC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/05/2017 47.50p 47.50p 47.00p 47.25p 25000
18/05/2017 47.25p 47.25p 47.00p 47.25p 42223
17/05/2017 47.25p 47.25p 47.25p 47.25p 0
16/05/2017 47.25p 47.25p 46.92p 47.25p 61000
15/05/2017 47.25p 47.25p 47.00p 47.25p 60000
12/05/2017 47.00p 47.25p 46.83p 47.25p 24000
11/05/2017 46.75p 47.00p 46.00p 47.00p 372089
10/05/2017 46.75p 46.75p 46.00p 46.75p 32550
09/05/2017 46.75p 47.12p 46.00p 46.75p 7664244
08/05/2017 46.50p 46.50p 46.00p 46.50p 25655
05/05/2017 46.50p 46.50p 46.15p 46.50p 1800
04/05/2017 46.50p 46.50p 46.00p 46.50p 32722
03/05/2017 46.50p 46.50p 46.00p 46.50p 5682
02/05/2017 46.50p 46.50p 46.23p 46.50p 932
28/04/2017 46.50p 46.50p 46.00p 46.50p 15019
27/04/2017 46.50p 46.50p 46.25p 46.50p 1000
26/04/2017 46.50p 46.50p 46.50p 46.50p 0
25/04/2017 46.25p 46.50p 46.25p 46.50p 6000
24/04/2017 46.25p 46.30p 46.00p 46.25p 4880
21/04/2017 46.25p 46.25p 46.25p 46.25p 0
20/04/2017 46.25p 46.25p 46.25p 46.25p 0
19/04/2017 46.25p 46.25p 46.00p 46.25p 5450
18/04/2017 46.25p 46.50p 46.25p 46.25p 27500
13/04/2017 46.25p 46.25p 46.00p 46.25p 15000
12/04/2017 46.25p 46.25p 46.25p 46.25p 0
11/04/2017 46.25p 46.38p 46.00p 46.25p 36552
10/04/2017 46.75p 46.75p 46.00p 46.25p 67384
07/04/2017 46.75p 46.75p 46.47p 46.75p 8802
06/04/2017 46.75p 46.75p 46.75p 46.75p 0
05/04/2017 46.75p 46.75p 46.47p 46.75p 197695
04/04/2017 46.75p 46.75p 46.47p 46.75p 5000
03/04/2017 45.75p 46.75p 46.75p 46.75p 0
31/03/2017 46.75p 46.75p 46.00p 46.75p 218554
30/03/2017 46.75p 46.75p 46.00p 46.75p 126677
29/03/2017 46.75p 46.75p 46.47p 46.75p 205011
28/03/2017 46.75p 46.75p 46.50p 46.75p 173137
27/03/2017 46.75p 46.75p 46.50p 46.75p 53081
24/03/2017 46.75p 46.75p 46.00p 46.75p 59607
23/03/2017 46.75p 46.75p 46.00p 46.75p 86601
22/03/2017 46.75p 46.75p 46.50p 46.75p 113000
21/03/2017 46.75p 46.75p 45.50p 46.75p 259161
20/03/2017 46.75p 46.75p 46.50p 46.75p 68379
17/03/2017 47.25p 47.25p 46.50p 46.75p 111749
16/03/2017 47.25p 47.25p 46.50p 47.25p 101371
15/03/2017 47.25p 47.25p 46.50p 47.25p 84436
14/03/2017 47.25p 47.25p 47.25p 47.25p 0
13/03/2017 47.25p 47.25p 46.50p 47.25p 8716
10/03/2017 47.25p 47.25p 46.25p 47.25p 63266
09/03/2017 47.25p 47.25p 46.87p 47.25p 3000
08/03/2017 47.25p 47.25p 46.50p 47.25p 161851
07/03/2017 47.75p 47.75p 46.42p 47.00p 319099
06/03/2017 46.75p 46.75p 46.50p 46.75p 625
03/03/2017 46.75p 46.75p 46.50p 46.75p 30000
02/03/2017 46.75p 46.75p 46.50p 46.75p 40000
01/03/2017 46.75p 46.75p 46.75p 46.75p 0
28/02/2017 46.75p 46.75p 45.50p 46.75p 85000
27/02/2017 46.75p 46.75p 46.50p 46.75p 40000
24/02/2017 46.75p 46.75p 46.50p 46.75p 10000
23/02/2017 46.75p 46.75p 46.50p 46.75p 48000
22/02/2017 46.75p 46.75p 46.50p 46.75p 16331
21/02/2017 46.75p 46.75p 46.50p 46.75p 30000
20/02/2017 46.75p 46.75p 46.50p 46.75p 86436
17/02/2017 46.75p 46.75p 46.00p 46.75p 61805
16/02/2017 46.75p 46.75p 46.00p 46.75p 36714
15/02/2017 46.75p 46.75p 46.00p 46.75p 38616
14/02/2017 46.75p 46.75p 46.00p 46.75p 58900
13/02/2017 46.75p 46.75p 46.50p 46.75p 70404
10/02/2017 46.75p 46.75p 46.50p 46.75p 42700
09/02/2017 46.75p 46.75p 46.50p 46.75p 39355
08/02/2017 46.75p 46.75p 46.50p 46.75p 93887
07/02/2017 46.75p 46.75p 46.50p 46.75p 27124
06/02/2017 46.75p 46.75p 46.50p 46.75p 38173
03/02/2017 46.75p 46.75p 46.50p 46.75p 39000
02/02/2017 46.75p 46.75p 46.50p 46.75p 36000
01/02/2017 46.75p 46.75p 46.75p 46.75p 0
31/01/2017 46.75p 46.75p 46.50p 46.75p 45747
30/01/2017 46.75p 46.75p 46.00p 46.75p 277044
27/01/2017 46.75p 46.75p 46.00p 46.75p 145109
26/01/2017 46.75p 46.75p 46.50p 46.75p 57500
25/01/2017 46.75p 46.75p 46.75p 46.75p 0
24/01/2017 47.00p 47.00p 46.50p 46.75p 6000
23/01/2017 47.00p 47.00p 46.50p 47.00p 1035
20/01/2017 47.00p 47.00p 46.50p 47.00p 30000
19/01/2017 47.00p 47.00p 46.50p 47.00p 45512
18/01/2017 47.00p 47.00p 47.00p 47.00p 0
17/01/2017 47.00p 47.00p 46.50p 47.00p 20000
16/01/2017 47.00p 47.00p 46.00p 47.00p 80001
13/01/2017 47.00p 47.00p 46.25p 47.00p 0
12/01/2017 47.00p 47.00p 46.25p 46.25p 18000
11/01/2017 47.00p 47.00p 47.00p 47.00p 0
10/01/2017 47.00p 47.00p 47.00p 47.00p 0
09/01/2017 47.00p 47.00p 46.50p 47.00p 3700
06/01/2017 47.00p 47.00p 46.50p 47.00p 17141
05/01/2017 47.00p 47.00p 46.50p 47.00p 8000
04/01/2017 47.00p 47.00p 46.00p 47.00p 62904
03/01/2017 47.00p 47.00p 47.00p 47.00p 0
30/12/2016 47.00p 47.00p 46.50p 47.00p 5000
29/12/2016 47.00p 47.00p 45.50p 47.00p 47177
28/12/2016 47.00p 47.00p 45.50p 47.00p 132371
23/12/2016 47.00p 47.00p 47.00p 47.00p 0
22/12/2016 47.00p 47.00p 46.50p 47.00p 41150
21/12/2016 47.00p 47.00p 46.50p 47.00p 1050
20/12/2016 47.00p 47.00p 46.50p 47.00p 5000
19/12/2016 47.00p 47.00p 46.50p 47.00p 107500
16/12/2016 47.00p 47.00p 46.50p 47.00p 3466
15/12/2016 47.00p 47.00p 46.50p 47.00p 81282
14/12/2016 46.75p 47.50p 46.00p 47.00p 374292
13/12/2016 46.75p 46.75p 46.50p 46.75p 17177
12/12/2016 46.75p 46.75p 46.50p 46.75p 3213
09/12/2016 46.75p 46.75p 40.00p 46.75p 2059055
08/12/2016 46.75p 46.75p 46.75p 46.75p 0
07/12/2016 46.75p 46.75p 46.00p 46.75p 135522
06/12/2016 46.75p 46.75p 46.00p 46.75p 138954
05/12/2016 46.75p 46.75p 46.50p 46.75p 71424
02/12/2016 46.75p 46.75p 46.50p 46.75p 1910
01/12/2016 46.75p 46.75p 46.50p 46.75p 12800
30/11/2016 46.75p 46.75p 46.75p 46.75p 0
29/11/2016 46.75p 46.75p 46.75p 46.75p 0
28/11/2016 46.50p 46.75p 46.00p 46.75p 316500
25/11/2016 46.50p 46.50p 46.00p 46.50p 7496
24/11/2016 46.00p 46.50p 44.10p 46.50p 103543
23/11/2016 46.00p 46.00p 45.00p 46.00p 20000
22/11/2016 46.00p 46.00p 46.00p 46.00p 0
21/11/2016 46.00p 46.34p 45.00p 46.00p 5810
18/11/2016 45.50p 46.40p 45.50p 46.00p 40000
17/11/2016 45.50p 45.50p 45.25p 45.50p 4200
16/11/2016 45.50p 45.67p 45.00p 45.50p 9000
15/11/2016 45.50p 46.00p 45.00p 45.75p 12626
14/11/2016 45.50p 45.90p 45.15p 45.50p 63046
11/11/2016 45.50p 45.90p 45.50p 45.50p 47873
10/11/2016 45.50p 45.97p 45.14p 45.50p 30559
09/11/2016 45.50p 45.64p 45.14p 45.50p 20231
08/11/2016 45.50p 45.50p 45.50p 45.50p 0
07/11/2016 45.50p 45.50p 45.00p 45.50p 27500
04/11/2016 45.50p 45.50p 45.50p 45.50p 0
03/11/2016 45.50p 45.50p 45.00p 45.50p 18500
02/11/2016 45.50p 45.50p 45.40p 45.50p 15000
01/11/2016 45.50p 45.50p 45.00p 45.50p 2450
31/10/2016 45.50p 45.50p 45.00p 45.50p 4988
28/10/2016 45.50p 45.50p 45.50p 45.50p 0
27/10/2016 46.00p 46.00p 45.00p 45.50p 6000
26/10/2016 46.00p 46.00p 45.00p 46.00p 44300
25/10/2016 46.00p 46.00p 46.00p 46.00p 0
24/10/2016 46.00p 46.00p 46.00p 46.00p 0
21/10/2016 46.00p 46.40p 45.50p 46.00p 61913
20/10/2016 46.00p 47.00p 46.00p 46.00p 0
19/10/2016 47.00p 47.00p 46.00p 47.00p 12681
18/10/2016 45.00p 48.00p 45.00p 47.00p 36521
17/10/2016 44.50p 45.00p 44.50p 45.00p 6674
14/10/2016 43.75p 45.00p 43.50p 44.50p 47300
13/10/2016 43.75p 43.92p 43.75p 43.75p 15000
12/10/2016 43.75p 43.75p 43.50p 43.75p 11230
11/10/2016 43.50p 43.75p 43.50p 43.75p 0
10/10/2016 43.50p 43.50p 43.00p 43.50p 5750
07/10/2016 43.50p 43.50p 43.00p 43.50p 38000
06/10/2016 43.50p 43.50p 41.50p 43.50p 63220
05/10/2016 43.50p 43.50p 43.00p 43.50p 56867
04/10/2016 43.50p 43.50p 43.00p 43.50p 2633
03/10/2016 43.50p 43.50p 43.00p 43.50p 10863
30/09/2016 43.00p 43.50p 42.00p 43.50p 3245
29/09/2016 42.50p 43.00p 42.00p 43.00p 113000
28/09/2016 42.50p 42.50p 42.00p 42.50p 17000
27/09/2016 42.50p 42.50p 42.00p 42.50p 5999
26/09/2016 42.50p 42.75p 42.00p 42.50p 11923
23/09/2016 41.50p 42.85p 41.50p 42.50p 28113
22/09/2016 41.50p 41.50p 41.00p 41.50p 9000
21/09/2016 40.50p 41.50p 40.01p 41.50p 18235
20/09/2016 39.75p 40.89p 39.75p 40.50p 58383
19/09/2016 39.75p 39.75p 39.60p 39.75p 1000
16/09/2016 39.75p 39.75p 39.75p 39.75p 0
15/09/2016 39.75p 39.82p 39.50p 39.75p 72496
14/09/2016 39.75p 39.82p 39.50p 39.75p 12800
13/09/2016 39.75p 39.75p 39.50p 39.75p 10000
12/09/2016 39.50p 39.75p 39.00p 39.75p 25482
09/09/2016 39.50p 39.60p 39.00p 39.50p 88544
08/09/2016 39.50p 39.50p 39.00p 39.50p 179054
07/09/2016 46.00p 46.50p 38.00p 39.50p 1000992
06/09/2016 43.00p 46.70p 43.00p 46.00p 142264
05/09/2016 43.00p 43.40p 42.00p 43.00p 34844
02/09/2016 43.00p 43.00p 41.75p 43.00p 26000
01/09/2016 43.00p 43.00p 43.00p 43.00p 0
31/08/2016 43.00p 43.40p 42.05p 43.00p 6334
30/08/2016 43.00p 43.00p 42.05p 43.00p 4000
26/08/2016 43.00p 43.40p 42.05p 43.00p 1111
25/08/2016 43.00p 43.56p 42.04p 43.00p 10233
24/08/2016 43.00p 43.00p 43.00p 43.00p 0
23/08/2016 43.00p 43.00p 42.00p 43.00p 0
22/08/2016 43.50p 43.50p 42.28p 43.00p 8000
19/08/2016 43.50p 44.25p 42.25p 43.50p 8327
18/08/2016 43.50p 44.37p 42.15p 44.00p 529454
17/08/2016 44.00p 44.40p 42.00p 43.50p 231235
16/08/2016 46.00p 46.00p 42.75p 44.00p 384983
15/08/2016 46.50p 46.50p 45.00p 46.00p 80000
12/08/2016 45.00p 47.00p 45.00p 46.50p 68800
11/08/2016 45.00p 45.75p 44.00p 45.00p 18181
10/08/2016 45.00p 45.00p 45.00p 45.00p 135000
09/08/2016 45.00p 45.00p 44.01p 45.00p 4886
08/08/2016 45.00p 45.00p 44.01p 45.00p 24130
05/08/2016 45.00p 45.00p 44.45p 45.00p 189499
04/08/2016 45.00p 45.00p 44.01p 45.00p 49031

*Close Price adjusted for both dividends and splits