Centrica (CNA) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Centrica

Date Open High Low Close* Volume
09/11/2015 222.90p 223.30p 216.40p 216.50p 19039160
06/11/2015 227.80p 229.20p 224.50p 224.70p 13297744
05/11/2015 230.00p 230.30p 227.10p 228.10p 16250660
04/11/2015 227.90p 233.40p 227.60p 232.00p 20174292
03/11/2015 227.10p 229.00p 226.20p 227.70p 13363007
02/11/2015 224.90p 228.10p 224.20p 227.20p 9995172
30/10/2015 227.10p 227.70p 224.94p 226.10p 18568184
29/10/2015 229.90p 229.90p 225.40p 226.70p 16321137
28/10/2015 226.00p 229.47p 223.80p 228.20p 13522685
27/10/2015 231.80p 231.81p 225.78p 226.10p 13428771
26/10/2015 235.20p 235.48p 231.10p 231.80p 13153175
23/10/2015 235.50p 236.60p 234.60p 234.90p 13768964
22/10/2015 233.60p 234.30p 232.70p 234.00p 23803974
21/10/2015 238.80p 238.80p 233.00p 234.20p 14315161
20/10/2015 236.70p 240.18p 236.60p 238.20p 10497883
19/10/2015 237.10p 239.16p 236.00p 236.50p 7953077
16/10/2015 238.70p 240.00p 237.20p 237.70p 13370242
15/10/2015 236.30p 238.10p 235.20p 237.80p 20639792
14/10/2015 233.20p 235.60p 231.80p 234.30p 19536756
13/10/2015 238.30p 239.00p 232.30p 233.80p 16520191
12/10/2015 242.60p 244.50p 236.60p 238.90p 12980313
09/10/2015 242.70p 246.40p 242.10p 243.10p 26197752
08/10/2015 236.10p 241.50p 234.11p 241.30p 19411406
07/10/2015 231.40p 239.10p 230.70p 236.20p 22781988
06/10/2015 231.00p 231.30p 226.03p 229.90p 15206840
05/10/2015 229.00p 232.00p 227.60p 230.00p 17218810
02/10/2015 224.00p 227.37p 222.80p 225.00p 14655693
01/10/2015 227.80p 229.57p 221.50p 221.50p 20379936
30/09/2015 226.20p 229.30p 225.90p 229.20p 16051786
29/09/2015 219.00p 224.20p 218.60p 222.80p 13710129
28/09/2015 223.40p 224.70p 220.20p 220.20p 7961625
25/09/2015 223.50p 226.10p 222.50p 223.70p 11691984
24/09/2015 223.50p 224.10p 220.00p 220.20p 11146351
23/09/2015 221.90p 225.30p 221.68p 223.50p 9335933
22/09/2015 226.50p 227.64p 221.50p 221.50p 14438340
21/09/2015 227.40p 232.20p 226.20p 226.20p 13406866
18/09/2015 232.40p 233.00p 226.30p 228.40p 19982178
17/09/2015 234.40p 235.55p 230.40p 232.10p 11992013
16/09/2015 230.40p 235.30p 229.20p 234.90p 15324652
15/09/2015 226.70p 230.80p 223.65p 229.30p 14497252
14/09/2015 229.60p 230.90p 226.60p 227.90p 11479127
11/09/2015 232.00p 232.20p 228.90p 229.00p 11397791
10/09/2015 236.30p 238.20p 231.96p 232.20p 15260955
09/09/2015 239.10p 240.80p 236.00p 238.30p 9954313
08/09/2015 234.80p 240.30p 234.80p 235.90p 12188640
07/09/2015 234.40p 237.00p 232.80p 233.40p 7696781
04/09/2015 237.00p 238.24p 233.00p 233.40p 15141508
03/09/2015 238.80p 238.80p 236.00p 238.30p 13557799
02/09/2015 237.00p 239.50p 235.10p 236.50p 10277918
01/09/2015 240.30p 241.90p 236.30p 237.00p 14669100
28/08/2015 241.20p 243.60p 239.80p 243.20p 16770989
27/08/2015 240.80p 242.30p 237.90p 241.40p 20452662
26/08/2015 241.00p 241.56p 236.10p 236.10p 22828796
25/08/2015 243.60p 250.00p 241.90p 243.80p 26206200
24/08/2015 251.00p 252.40p 237.90p 240.50p 22014598
21/08/2015 261.80p 263.63p 256.70p 257.10p 12648257
20/08/2015 261.80p 267.00p 260.80p 264.60p 8703794
19/08/2015 267.30p 267.70p 263.50p 263.50p 7865044
18/08/2015 268.60p 270.10p 267.70p 268.10p 5170879
17/08/2015 269.70p 269.70p 266.70p 268.90p 7815837
14/08/2015 268.50p 270.06p 267.40p 267.80p 8604488
13/08/2015 271.20p 271.90p 266.20p 267.70p 8930087
12/08/2015 269.90p 271.72p 266.62p 268.40p 14900290
11/08/2015 271.50p 274.60p 269.20p 270.40p 13171263
10/08/2015 272.60p 272.61p 269.00p 272.30p 8511148
07/08/2015 271.70p 273.16p 270.10p 271.10p 9916487
06/08/2015 269.90p 272.70p 268.92p 271.40p 9322762
05/08/2015 269.00p 271.66p 267.30p 271.00p 14341500
04/08/2015 265.50p 271.10p 265.00p 269.40p 9885949
03/08/2015 265.80p 268.70p 264.60p 265.50p 10906575
31/07/2015 265.20p 267.10p 262.40p 266.50p 22763716
30/07/2015 279.30p 279.30p 265.46p 266.60p 27035676
29/07/2015 271.70p 276.70p 271.20p 275.20p 13338721
28/07/2015 275.00p 276.50p 271.20p 271.40p 17830072
27/07/2015 271.90p 277.70p 271.70p 273.70p 14763136
24/07/2015 274.40p 276.80p 271.20p 271.90p 9783344
23/07/2015 278.90p 278.90p 274.20p 274.90p 7974648
22/07/2015 278.30p 278.70p 273.20p 276.90p 13391532
21/07/2015 282.00p 282.00p 275.50p 279.40p 18821540
20/07/2015 282.80p 283.91p 281.30p 283.00p 6325972
17/07/2015 283.40p 284.20p 281.10p 281.90p 9945329
16/07/2015 282.20p 283.20p 277.80p 281.90p 17693494
15/07/2015 277.80p 281.40p 276.04p 280.30p 22587450
14/07/2015 275.90p 277.90p 274.83p 277.30p 10697818
13/07/2015 274.60p 276.00p 271.70p 275.80p 11411107
10/07/2015 269.00p 272.13p 265.47p 271.70p 13754934
09/07/2015 260.90p 267.10p 260.90p 266.10p 14267944
08/07/2015 260.80p 263.10p 258.70p 260.50p 14873790
07/07/2015 268.00p 269.00p 259.80p 259.80p 19385572
06/07/2015 263.10p 269.30p 262.90p 267.40p 13700858
03/07/2015 267.90p 268.20p 264.30p 265.80p 8176286
02/07/2015 263.50p 268.20p 262.40p 267.10p 13314444
01/07/2015 264.40p 266.30p 262.50p 263.80p 15890924
30/06/2015 269.30p 269.30p 263.80p 263.80p 18788644
29/06/2015 266.70p 272.70p 266.01p 269.80p 15919194
26/06/2015 275.90p 276.11p 272.92p 274.10p 13007507
25/06/2015 278.20p 279.50p 276.00p 276.90p 12510172
24/06/2015 280.90p 286.67p 277.80p 279.80p 11736039
23/06/2015 280.00p 281.90p 279.20p 281.10p 15288439
22/06/2015 280.00p 280.00p 276.40p 279.90p 13533472
19/06/2015 273.40p 277.20p 272.20p 276.30p 27843300
18/06/2015 270.00p 276.20p 269.20p 275.10p 17902180
17/06/2015 267.20p 273.30p 267.20p 270.50p 18185332
16/06/2015 261.50p 268.30p 260.56p 267.40p 17258584
15/06/2015 261.80p 264.60p 261.40p 262.00p 12535815
12/06/2015 266.70p 266.80p 261.90p 263.30p 11897112
11/06/2015 266.30p 268.32p 264.70p 267.00p 19808348
10/06/2015 263.50p 266.90p 262.70p 266.20p 16635665
09/06/2015 264.30p 266.36p 262.90p 264.40p 12667012
08/06/2015 264.80p 265.50p 262.70p 264.30p 8371079
05/06/2015 267.60p 269.30p 264.80p 265.60p 12031815
04/06/2015 275.50p 275.56p 269.10p 269.30p 17500664
03/06/2015 274.50p 275.80p 271.20p 275.20p 15237682
02/06/2015 277.30p 277.30p 273.60p 274.60p 14442954
01/06/2015 278.60p 279.60p 275.30p 276.80p 10932826
29/05/2015 278.60p 280.00p 276.70p 277.60p 30299416
28/05/2015 280.00p 280.30p 276.10p 278.70p 10190142
27/05/2015 273.70p 281.20p 273.50p 279.50p 17838824
26/05/2015 281.10p 281.79p 271.90p 273.20p 13714761
22/05/2015 280.30p 282.14p 279.60p 280.50p 11567996
21/05/2015 281.60p 283.60p 278.50p 281.00p 8969115
20/05/2015 282.50p 283.90p 279.60p 281.50p 21625988
19/05/2015 281.90p 284.60p 279.24p 282.50p 12944639
18/05/2015 289.90p 290.00p 280.24p 280.70p 15653081
15/05/2015 282.50p 283.20p 278.30p 281.00p 18814008
14/05/2015 277.10p 284.90p 275.90p 281.00p 20096978
13/05/2015 279.50p 279.56p 273.10p 276.60p 16012936
12/05/2015 279.50p 280.82p 273.20p 278.30p 15516477
11/05/2015 279.00p 284.90p 275.50p 280.60p 24152128
08/05/2015 280.00p 282.46p 270.00p 278.20p 57833184
07/05/2015 260.30p 260.90p 257.40p 257.40p 28894584
06/05/2015 255.60p 260.66p 254.80p 260.20p 21611656
05/05/2015 261.00p 261.00p 256.00p 256.60p 20532116
01/05/2015 252.60p 261.20p 251.10p 254.60p 18660320
30/04/2015 255.50p 265.90p 251.70p 255.40p 25657180
29/04/2015 277.00p 279.80p 267.20p 267.60p 24431112
28/04/2015 269.60p 275.40p 268.70p 275.30p 34383052
27/04/2015 265.00p 269.10p 263.40p 269.10p 20143166
24/04/2015 263.70p 267.40p 263.36p 264.50p 21024148
23/04/2015 259.10p 264.80p 259.00p 263.90p 14535442
22/04/2015 260.30p 260.80p 256.90p 260.10p 15244457
21/04/2015 259.90p 260.85p 256.85p 259.30p 13232770
20/04/2015 260.10p 260.93p 256.33p 258.50p 12067206
17/04/2015 260.10p 263.60p 259.00p 260.10p 18059294
16/04/2015 263.40p 263.40p 257.93p 260.00p 15119166
15/04/2015 261.70p 263.45p 260.20p 262.30p 17529344
14/04/2015 261.60p 264.20p 260.10p 262.90p 12025027
13/04/2015 262.50p 264.80p 261.53p 262.10p 13191671
10/04/2015 263.00p 265.22p 260.50p 262.70p 10595768
09/04/2015 258.80p 262.42p 258.10p 262.30p 10255533
08/04/2015 260.00p 264.57p 257.50p 259.00p 16911156
07/04/2015 254.30p 261.40p 253.70p 259.50p 17124996
02/04/2015 254.40p 256.60p 251.33p 253.20p 9725911
01/04/2015 250.80p 255.50p 249.80p 254.80p 19165530
31/03/2015 257.80p 261.90p 251.90p 253.00p 24825220
30/03/2015 261.80p 261.93p 256.33p 257.00p 16887416
27/03/2015 258.00p 259.82p 256.80p 259.30p 15667930
26/03/2015 258.40p 263.30p 257.00p 258.40p 20991432
25/03/2015 256.40p 261.30p 255.70p 260.20p 16516078
24/03/2015 251.90p 258.10p 250.27p 256.60p 26698760
23/03/2015 255.20p 259.10p 254.10p 258.80p 20827124
20/03/2015 257.00p 258.00p 252.30p 255.80p 37064444
19/03/2015 256.50p 257.80p 253.90p 256.60p 17239424
18/03/2015 251.10p 257.50p 248.10p 255.00p 27441670
17/03/2015 239.80p 252.00p 238.74p 251.20p 33123314
16/03/2015 238.50p 240.70p 234.74p 239.30p 15861029
13/03/2015 240.10p 240.25p 234.40p 237.90p 28726306
12/03/2015 240.80p 242.00p 238.21p 241.40p 15721236
11/03/2015 236.50p 239.60p 235.00p 238.90p 16054227
10/03/2015 244.20p 244.88p 235.50p 235.50p 23595760
09/03/2015 240.60p 244.50p 240.10p 243.90p 15757485
06/03/2015 245.70p 245.70p 242.00p 242.00p 14519847
05/03/2015 245.40p 246.90p 243.90p 245.50p 11687920
04/03/2015 248.10p 249.90p 242.86p 245.40p 27247212
03/03/2015 247.70p 252.60p 246.90p 247.50p 25922670
02/03/2015 243.50p 254.20p 243.30p 246.50p 22197252
27/02/2015 245.40p 249.68p 242.30p 244.30p 26052020
26/02/2015 250.60p 251.10p 245.10p 245.60p 24126240
25/02/2015 251.90p 256.10p 249.97p 251.00p 67256648
24/02/2015 250.30p 253.60p 249.45p 251.70p 26424796
23/02/2015 254.10p 254.10p 247.50p 249.90p 22365078
20/02/2015 256.60p 257.59p 251.10p 252.10p 33832084
19/02/2015 260.00p 262.05p 254.60p 257.10p 59475676
18/02/2015 280.10p 283.38p 277.90p 281.10p 12277184
17/02/2015 278.90p 280.40p 276.19p 280.00p 12168559
16/02/2015 284.00p 284.00p 278.40p 278.80p 17451400
13/02/2015 287.70p 288.30p 285.20p 287.00p 14967979
12/02/2015 290.70p 292.40p 286.50p 287.50p 17224788
11/02/2015 294.10p 295.80p 289.60p 290.80p 12358421
10/02/2015 292.70p 299.86p 286.80p 293.30p 16702163
09/02/2015 295.10p 295.90p 291.70p 293.10p 12278286
06/02/2015 297.40p 300.70p 295.00p 296.40p 19271134
05/02/2015 292.10p 296.00p 290.30p 296.00p 9077441
04/02/2015 295.60p 298.00p 292.30p 293.40p 16202778
03/02/2015 292.60p 298.40p 289.85p 295.70p 16612853
02/02/2015 293.50p 295.30p 289.83p 293.30p 16468025
30/01/2015 294.10p 300.20p 292.40p 293.80p 26263836
29/01/2015 286.40p 292.70p 286.23p 292.60p 18599476
28/01/2015 285.00p 287.90p 280.10p 287.60p 20672352
27/01/2015 270.90p 283.21p 269.30p 282.70p 23768176

*Close Price adjusted for both dividends and splits