Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
26/01/2015 269.00p 271.40p 261.87p 271.40p 11442419
23/01/2015 272.00p 272.10p 267.30p 270.00p 15559358
22/01/2015 270.50p 278.00p 266.30p 271.20p 14316662
21/01/2015 267.60p 269.90p 265.60p 269.40p 12504855
20/01/2015 265.90p 266.90p 263.50p 266.40p 11004910
19/01/2015 265.20p 266.74p 262.30p 264.80p 10160427
16/01/2015 264.30p 266.40p 263.10p 264.90p 13160478
15/01/2015 263.00p 266.62p 257.90p 265.20p 14655952
14/01/2015 269.40p 270.40p 259.30p 261.10p 16980148
13/01/2015 266.60p 274.30p 266.00p 271.80p 18038870
12/01/2015 267.00p 268.19p 259.20p 261.00p 17248062
09/01/2015 270.80p 273.10p 266.98p 268.80p 12976345
08/01/2015 267.00p 272.37p 266.40p 271.30p 14430078
07/01/2015 265.30p 267.49p 263.00p 265.20p 12813169
06/01/2015 268.80p 269.98p 263.90p 263.90p 13797383
05/01/2015 275.50p 278.26p 264.71p 268.20p 12551313
02/01/2015 280.60p 281.30p 275.20p 276.80p 7405007
31/12/2014 273.00p 279.60p 273.00p 279.00p 3352901
30/12/2014 285.50p 287.50p 277.00p 278.50p 8745017
29/12/2014 284.40p 286.60p 281.80p 286.20p 7443363
24/12/2014 281.40p 285.20p 280.94p 284.70p 2012403
23/12/2014 277.90p 283.50p 277.80p 282.50p 10108827
22/12/2014 273.00p 279.27p 273.00p 277.30p 16006732
19/12/2014 271.70p 273.80p 269.40p 272.70p 25562868
18/12/2014 268.80p 271.90p 263.90p 271.90p 19940360
17/12/2014 268.00p 270.50p 265.20p 266.50p 13809436
16/12/2014 263.10p 270.30p 261.80p 270.00p 20030080
15/12/2014 264.00p 272.25p 262.10p 262.10p 22286236
12/12/2014 270.10p 273.20p 265.40p 265.40p 17903592
11/12/2014 277.90p 279.50p 274.33p 274.40p 15213667
10/12/2014 279.60p 281.10p 277.50p 277.90p 13192691
09/12/2014 282.90p 284.60p 279.66p 279.90p 13189894
08/12/2014 285.10p 286.10p 282.90p 283.60p 6532619
05/12/2014 285.80p 287.80p 282.90p 286.00p 8096408
04/12/2014 284.40p 286.00p 282.90p 283.80p 12839332
03/12/2014 284.90p 286.20p 283.90p 284.40p 8984401
02/12/2014 286.60p 286.70p 283.90p 285.10p 11566024
01/12/2014 283.60p 286.10p 280.50p 281.60p 12304017
28/11/2014 287.20p 288.30p 280.70p 284.60p 16114043
27/11/2014 287.10p 288.90p 286.40p 287.70p 9340938
26/11/2014 285.00p 287.54p 285.00p 286.20p 8758667
25/11/2014 285.10p 287.00p 284.10p 284.70p 15509054
24/11/2014 291.60p 291.60p 285.30p 285.80p 17025096
21/11/2014 292.00p 294.20p 287.90p 292.00p 19575836
20/11/2014 297.20p 298.50p 292.00p 293.90p 25568746
19/11/2014 300.20p 301.00p 296.80p 298.60p 15461090
18/11/2014 300.10p 301.00p 298.50p 300.40p 19451708
17/11/2014 296.60p 299.10p 295.50p 298.60p 9283495
14/11/2014 300.80p 301.20p 296.16p 298.30p 11180370
13/11/2014 297.40p 301.30p 296.90p 300.60p 12632729
12/11/2014 300.10p 300.70p 296.10p 297.00p 15284812
11/11/2014 301.20p 302.70p 300.30p 302.70p 9161780
10/11/2014 302.40p 303.20p 298.91p 300.60p 11918171
07/11/2014 304.40p 305.40p 300.50p 302.20p 9236857
06/11/2014 300.00p 304.50p 299.52p 303.40p 10159779
05/11/2014 297.00p 300.50p 297.00p 300.20p 12442605
04/11/2014 295.50p 298.50p 294.40p 295.90p 10877502
03/11/2014 302.30p 302.38p 294.60p 295.50p 13173195
31/10/2014 302.00p 303.40p 301.00p 302.50p 12967760
30/10/2014 300.70p 300.70p 295.90p 299.80p 9128560
29/10/2014 296.40p 299.70p 295.70p 299.00p 10386362
28/10/2014 294.90p 296.42p 293.90p 295.00p 8786362
27/10/2014 295.20p 296.24p 292.10p 293.40p 14114128
24/10/2014 295.90p 296.60p 292.00p 292.70p 9650149
23/10/2014 295.40p 297.30p 292.30p 297.00p 9536532
22/10/2014 293.90p 296.10p 289.50p 295.60p 15003351
21/10/2014 292.00p 294.90p 289.80p 294.50p 11202283
20/10/2014 294.70p 295.40p 291.50p 292.50p 15391153
17/10/2014 289.00p 295.70p 287.55p 295.50p 22455964
16/10/2014 288.10p 289.50p 280.50p 288.40p 22710144
15/10/2014 293.40p 294.90p 286.40p 286.60p 20499206
14/10/2014 292.00p 294.60p 290.90p 293.80p 12951420
13/10/2014 292.00p 294.50p 290.00p 293.60p 16361415
10/10/2014 300.30p 301.60p 293.40p 293.40p 17121552
09/10/2014 304.40p 305.80p 300.96p 302.40p 11610884
08/10/2014 304.00p 304.90p 301.80p 303.40p 13438197
07/10/2014 306.60p 306.70p 303.98p 304.60p 10597196
06/10/2014 306.60p 308.70p 306.20p 307.10p 10963264
03/10/2014 303.40p 307.80p 302.50p 306.20p 13218677
02/10/2014 305.60p 306.43p 301.90p 301.90p 11784569
01/10/2014 307.40p 309.00p 304.90p 305.80p 12494027
30/09/2014 307.20p 308.30p 306.30p 307.80p 12670359
29/09/2014 306.90p 307.80p 304.90p 306.80p 9674989
26/09/2014 306.70p 312.10p 305.40p 306.90p 8549073
25/09/2014 307.70p 312.50p 306.10p 306.60p 10400577
24/09/2014 308.80p 313.03p 305.90p 308.10p 15021176
23/09/2014 320.40p 320.40p 314.18p 314.40p 10728479
22/09/2014 320.40p 323.50p 319.70p 320.00p 9918716
19/09/2014 323.00p 324.76p 320.00p 320.00p 23901784
18/09/2014 320.00p 321.40p 316.50p 321.10p 9541233
17/09/2014 320.50p 320.70p 319.01p 319.90p 6332249
16/09/2014 319.80p 320.55p 318.00p 319.50p 14232123
15/09/2014 320.80p 321.93p 318.90p 319.90p 9645512
12/09/2014 323.50p 325.00p 315.71p 322.00p 8624121
11/09/2014 323.90p 324.00p 321.30p 323.60p 9646683
10/09/2014 323.60p 325.30p 318.50p 324.70p 11959780
09/09/2014 324.30p 327.00p 323.10p 323.80p 9018846
08/09/2014 323.30p 324.90p 321.60p 324.10p 7561745
05/09/2014 323.70p 325.24p 322.60p 324.30p 7155653
04/09/2014 324.50p 324.85p 322.60p 323.40p 12180725
03/09/2014 325.00p 326.76p 324.80p 325.20p 8011333
02/09/2014 322.80p 324.95p 322.14p 324.20p 7875283
01/09/2014 319.50p 322.18p 318.37p 322.00p 6611267
29/08/2014 319.70p 320.00p 317.10p 319.40p 9578987
28/08/2014 318.90p 319.97p 317.40p 319.10p 7228382
27/08/2014 318.10p 319.79p 317.40p 318.10p 5543845
26/08/2014 317.80p 320.04p 317.20p 318.50p 7872871
22/08/2014 317.10p 318.60p 315.90p 316.60p 5325139
21/08/2014 317.10p 318.20p 315.90p 317.90p 6350869
20/08/2014 315.30p 318.40p 314.17p 316.70p 6187322
19/08/2014 315.30p 316.60p 314.00p 314.90p 5007260

*Close Price adjusted for both dividends and splits