Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
18/08/2014 315.20p 316.70p 313.80p 314.50p 6177245
15/08/2014 312.80p 316.20p 312.80p 313.50p 10089624
14/08/2014 311.60p 315.00p 310.40p 314.60p 8717699
13/08/2014 310.00p 311.90p 309.40p 311.50p 6845762
12/08/2014 307.20p 309.10p 303.70p 308.50p 8181444
11/08/2014 308.00p 309.22p 305.43p 307.80p 5894290
08/08/2014 307.20p 309.32p 306.00p 307.90p 7517423
07/08/2014 310.70p 311.10p 309.30p 309.30p 7914045
06/08/2014 307.40p 311.50p 306.30p 310.70p 10332726
05/08/2014 308.60p 311.40p 307.20p 308.20p 9062947
04/08/2014 306.40p 309.30p 305.00p 307.20p 8490556
01/08/2014 307.50p 309.40p 303.20p 306.80p 11365316
31/07/2014 312.10p 314.20p 306.40p 309.00p 20323036
30/07/2014 316.90p 316.90p 313.00p 314.20p 8773034
29/07/2014 315.80p 316.80p 314.67p 315.40p 7145196
28/07/2014 312.70p 315.33p 311.80p 315.20p 7067864
25/07/2014 313.40p 313.80p 311.98p 312.30p 6307362
24/07/2014 311.40p 313.00p 310.16p 313.00p 10754464
23/07/2014 311.90p 311.90p 310.56p 310.90p 8249402
22/07/2014 313.80p 314.00p 311.50p 311.90p 8324592
21/07/2014 312.00p 313.50p 310.31p 312.80p 7351249
18/07/2014 307.40p 311.20p 305.10p 311.20p 7637027
17/07/2014 310.20p 310.58p 306.40p 307.40p 9898653
16/07/2014 309.60p 312.20p 308.00p 310.30p 11668737
15/07/2014 306.50p 309.81p 306.10p 308.80p 11750671
14/07/2014 305.50p 307.60p 304.50p 306.50p 9962965
11/07/2014 306.80p 307.30p 303.50p 304.50p 9206942
10/07/2014 307.60p 308.52p 305.03p 306.10p 9909823
09/07/2014 311.90p 313.10p 308.20p 308.50p 7266284
08/07/2014 314.10p 314.60p 311.30p 311.40p 6880757
07/07/2014 314.70p 315.40p 312.70p 313.30p 6245603
04/07/2014 314.30p 315.50p 312.57p 314.70p 5953441
03/07/2014 315.20p 316.10p 313.60p 314.80p 6069029
02/07/2014 314.90p 316.60p 313.60p 315.50p 9434228
01/07/2014 313.30p 315.20p 310.39p 314.50p 9450470
30/06/2014 313.10p 315.10p 311.80p 312.60p 8710938
27/06/2014 314.30p 315.13p 312.42p 312.80p 8349224
26/06/2014 314.60p 316.19p 310.20p 313.20p 10461207
25/06/2014 317.70p 318.40p 312.20p 313.90p 11316866
24/06/2014 320.00p 321.05p 317.91p 318.40p 6625943
23/06/2014 321.30p 321.70p 318.80p 319.00p 6941816
20/06/2014 320.00p 321.40p 317.90p 319.80p 16656965
19/06/2014 322.00p 323.80p 321.40p 321.40p 11150287
18/06/2014 324.30p 324.70p 320.10p 320.30p 9322358
17/06/2014 324.20p 324.28p 321.70p 323.10p 9932322
16/06/2014 326.10p 326.54p 321.20p 323.30p 11073458
13/06/2014 326.90p 329.10p 325.70p 326.30p 8976120
12/06/2014 330.40p 331.09p 328.60p 329.10p 7528420
11/06/2014 331.30p 332.80p 329.30p 330.10p 12873824
10/06/2014 332.10p 333.90p 329.70p 332.00p 9945563
09/06/2014 336.50p 337.10p 332.20p 333.90p 9438129
06/06/2014 336.60p 337.93p 330.50p 335.50p 21751000
05/06/2014 330.90p 331.40p 328.10p 330.50p 12039843
04/06/2014 334.80p 335.50p 328.20p 329.70p 15792231
03/06/2014 336.50p 337.81p 333.20p 334.70p 10982126
02/06/2014 335.60p 338.50p 333.90p 336.80p 12104762
30/05/2014 335.60p 336.99p 332.47p 335.60p 19871892
29/05/2014 331.20p 348.18p 330.00p 336.30p 14372734
28/05/2014 328.40p 331.30p 327.01p 330.80p 9152187
27/05/2014 330.80p 330.90p 328.40p 329.00p 9186511
23/05/2014 329.00p 329.00p 326.11p 328.30p 5207398
22/05/2014 329.50p 332.40p 327.20p 328.70p 8612675
21/05/2014 327.10p 329.50p 325.37p 328.30p 6713351
20/05/2014 329.00p 329.10p 324.90p 327.30p 8493255
19/05/2014 330.00p 331.16p 327.50p 328.20p 7974189
16/05/2014 328.10p 331.20p 324.50p 328.90p 12161499
15/05/2014 328.00p 329.30p 323.40p 326.50p 12446730
14/05/2014 324.70p 327.30p 323.20p 327.10p 13957656
13/05/2014 319.60p 324.50p 318.00p 323.60p 16834872
12/05/2014 319.40p 319.40p 316.10p 318.00p 9061521
09/05/2014 319.30p 320.40p 313.96p 318.50p 14495290
08/05/2014 314.00p 326.80p 310.00p 320.40p 22284200
07/05/2014 324.60p 326.91p 324.40p 326.80p 9347022
06/05/2014 329.40p 330.22p 321.80p 324.20p 13587498
02/05/2014 329.60p 332.60p 327.90p 328.80p 7937398
01/05/2014 333.30p 333.60p 328.97p 330.00p 4749186
30/04/2014 333.50p 335.00p 328.80p 330.00p 13521674
29/04/2014 332.60p 337.10p 332.60p 335.00p 8426559
28/04/2014 332.00p 334.00p 330.05p 332.70p 6608034
25/04/2014 332.00p 345.78p 330.90p 332.70p 10824791
24/04/2014 330.60p 342.28p 328.00p 331.80p 9498495
23/04/2014 332.90p 341.98p 328.60p 330.60p 13366665
22/04/2014 345.20p 348.80p 344.00p 344.90p 15167222
17/04/2014 344.30p 345.40p 340.00p 345.00p 10432554
16/04/2014 344.60p 346.20p 341.10p 343.30p 11085029
15/04/2014 338.70p 343.40p 338.00p 342.40p 10694529
14/04/2014 334.70p 340.60p 333.30p 339.30p 13375252
11/04/2014 332.90p 337.10p 332.20p 334.90p 13930676
10/04/2014 339.00p 339.00p 332.40p 333.70p 14281410

*Close Price adjusted for both dividends and splits