Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/01/2013 337.80p 340.86p 335.40p 338.40p 6531596
16/01/2013 334.20p 338.10p 334.20p 337.30p 7643761
15/01/2013 332.70p 335.20p 329.89p 335.20p 8322826
14/01/2013 337.20p 337.20p 332.50p 332.90p 6638987
11/01/2013 337.60p 339.20p 333.90p 335.90p 6868136
10/01/2013 336.80p 337.90p 335.00p 335.90p 5460964
09/01/2013 335.80p 337.50p 331.60p 337.20p 9623846
08/01/2013 333.80p 336.80p 333.20p 335.90p 6293577
07/01/2013 339.00p 339.10p 332.30p 333.90p 13760641
04/01/2013 337.10p 341.00p 336.60p 341.00p 6171852
03/01/2013 341.10p 344.10p 334.80p 336.80p 8409208
02/01/2013 340.10p 342.20p 336.80p 340.80p 6640720
31/12/2012 336.50p 340.37p 331.80p 333.60p 2223650
28/12/2012 339.20p 340.45p 335.08p 337.40p 3227031
27/12/2012 340.30p 342.70p 338.80p 339.00p 3389214
24/12/2012 337.80p 341.10p 336.10p 339.80p 1369939
21/12/2012 339.40p 341.30p 336.10p 337.30p 11938338
20/12/2012 340.10p 341.04p 337.57p 340.00p 5345768
19/12/2012 340.10p 342.00p 338.30p 340.40p 5868963
18/12/2012 335.60p 340.02p 335.54p 339.50p 6333904
17/12/2012 336.70p 337.90p 332.40p 334.70p 5445559
14/12/2012 337.70p 338.83p 334.20p 335.70p 6852034
13/12/2012 336.90p 338.10p 334.60p 336.60p 4238487
12/12/2012 337.50p 338.25p 335.13p 337.50p 5953363
11/12/2012 336.50p 338.60p 335.60p 337.30p 4973408
10/12/2012 336.60p 337.30p 332.90p 335.30p 3866861
07/12/2012 332.60p 341.40p 332.50p 337.00p 10716191
06/12/2012 333.10p 333.69p 329.90p 331.60p 6485463
05/12/2012 332.80p 333.60p 331.30p 332.80p 4637285
04/12/2012 328.80p 334.08p 328.80p 332.70p 9228774
03/12/2012 326.70p 330.88p 326.20p 328.50p 7143430
30/11/2012 328.40p 328.80p 324.80p 325.90p 6961736
29/11/2012 324.00p 328.60p 321.90p 328.10p 6678197
28/11/2012 320.70p 323.30p 319.40p 322.60p 5554352
27/11/2012 321.90p 325.30p 320.10p 321.50p 5360679
26/11/2012 322.20p 323.60p 319.50p 320.20p 6205350
23/11/2012 323.40p 323.57p 320.10p 322.20p 4416487
22/11/2012 321.30p 323.12p 320.06p 322.20p 5332188
21/11/2012 316.80p 321.92p 316.30p 320.50p 7006121
20/11/2012 316.90p 318.05p 314.86p 317.10p 5616035
19/11/2012 315.30p 318.10p 313.10p 317.60p 8471884
16/11/2012 316.30p 317.50p 313.30p 313.50p 8637571
15/11/2012 318.10p 319.20p 314.95p 316.50p 8219403
14/11/2012 312.80p 319.50p 311.80p 318.30p 15155634
13/11/2012 315.00p 316.80p 308.80p 310.80p 18718144
12/11/2012 321.20p 321.97p 318.60p 319.60p 6784573
09/11/2012 322.10p 322.53p 317.00p 320.30p 5973004
08/11/2012 323.30p 323.56p 320.80p 321.60p 6502895
07/11/2012 327.70p 328.39p 321.10p 321.80p 5555666
06/11/2012 326.90p 327.92p 324.90p 325.90p 5344326
05/11/2012 325.80p 328.30p 324.10p 326.10p 6721128
02/11/2012 327.70p 327.70p 323.20p 325.60p 5900679
01/11/2012 323.60p 327.80p 322.57p 326.80p 8900120
31/10/2012 323.40p 326.90p 322.57p 324.10p 7856759
30/10/2012 323.30p 324.30p 321.80p 324.30p 4156953
29/10/2012 324.00p 324.66p 320.50p 323.10p 4403855
26/10/2012 321.60p 324.88p 321.00p 324.10p 8050237
25/10/2012 321.70p 324.63p 321.20p 323.30p 6164426
24/10/2012 326.10p 326.13p 321.54p 321.70p 9594790
23/10/2012 327.00p 328.90p 325.10p 325.30p 8121346
22/10/2012 330.10p 330.62p 325.20p 326.00p 9792844
19/10/2012 332.00p 333.30p 329.90p 331.00p 8774587
18/10/2012 332.30p 334.00p 330.81p 332.50p 9214191
17/10/2012 336.70p 337.54p 331.50p 332.00p 15394416
16/10/2012 333.70p 338.42p 331.30p 336.50p 8200036
15/10/2012 333.80p 334.50p 331.70p 332.70p 5440739
12/10/2012 334.00p 334.70p 331.70p 333.70p 9360511
11/10/2012 331.80p 335.82p 331.50p 334.60p 6064374
10/10/2012 332.00p 333.00p 331.10p 331.90p 5811860
09/10/2012 333.80p 333.91p 330.90p 331.80p 5756153
08/10/2012 333.10p 333.90p 331.50p 333.50p 5478955
05/10/2012 332.60p 334.70p 331.60p 334.00p 7147522
04/10/2012 334.60p 334.60p 330.10p 331.50p 7940418
03/10/2012 332.00p 334.70p 330.50p 334.00p 8542539
02/10/2012 328.20p 331.30p 327.10p 327.80p 11150504
01/10/2012 328.20p 330.50p 327.00p 329.30p 7314689
28/09/2012 331.80p 335.72p 327.80p 327.80p 8574182
27/09/2012 330.80p 336.52p 330.30p 331.10p 8133254
26/09/2012 335.30p 336.22p 328.11p 329.50p 10518784
25/09/2012 339.10p 341.80p 338.33p 341.30p 8559101
24/09/2012 336.00p 340.20p 335.50p 338.30p 8311817
21/09/2012 338.00p 340.00p 335.60p 337.20p 13646443
20/09/2012 335.50p 338.60p 331.80p 336.00p 19051010
19/09/2012 333.60p 337.08p 333.10p 335.50p 10248609
18/09/2012 331.90p 334.70p 330.90p 333.70p 10659962
17/09/2012 331.70p 333.80p 330.43p 332.50p 7675887
14/09/2012 334.00p 334.60p 330.80p 332.30p 10281163
13/09/2012 329.40p 332.30p 329.10p 332.00p 9664348
12/09/2012 331.60p 333.00p 328.90p 329.50p 12385115
11/09/2012 332.30p 333.20p 329.36p 331.10p 9543239
10/09/2012 334.70p 334.70p 331.60p 332.50p 10055123
07/09/2012 335.20p 336.70p 333.30p 335.30p 13185460
06/09/2012 328.90p 336.70p 328.90p 335.20p 14187832
05/09/2012 328.70p 331.10p 327.30p 329.30p 10269586
04/09/2012 329.90p 329.90p 327.70p 328.30p 8389297
03/09/2012 327.00p 330.30p 325.10p 328.90p 3268730
31/08/2012 331.20p 331.20p 325.30p 326.70p 9627874
30/08/2012 329.50p 332.70p 328.08p 331.50p 5415898
29/08/2012 327.20p 332.00p 326.40p 329.50p 5429310
28/08/2012 327.80p 329.80p 325.70p 327.60p 4901338
24/08/2012 323.80p 329.03p 322.80p 327.40p 6359027
23/08/2012 327.80p 328.22p 322.50p 323.20p 7280920
22/08/2012 325.80p 327.80p 324.10p 326.00p 7893023
21/08/2012 329.50p 330.30p 325.60p 326.00p 7232476
20/08/2012 330.80p 331.00p 327.80p 329.10p 4291270
17/08/2012 329.50p 330.61p 327.10p 330.10p 6809080
16/08/2012 327.40p 329.90p 325.79p 329.00p 6344030
15/08/2012 323.00p 327.22p 321.80p 325.70p 10353450
14/08/2012 320.00p 324.37p 320.00p 322.90p 7302102
13/08/2012 319.50p 320.53p 318.40p 319.30p 6240912
10/08/2012 324.20p 325.00p 319.80p 321.50p 8816972
09/08/2012 329.60p 329.90p 323.10p 324.00p 9425681
08/08/2012 325.80p 329.60p 325.80p 329.30p 9312906
07/08/2012 320.50p 327.13p 320.50p 326.80p 9498069
06/08/2012 321.70p 321.70p 318.07p 320.60p 7444414
03/08/2012 320.50p 324.60p 317.40p 323.50p 6316519
02/08/2012 319.70p 322.90p 317.30p 318.90p 6744269
01/08/2012 315.40p 320.41p 315.40p 319.60p 6994143
31/07/2012 321.40p 323.90p 316.40p 317.00p 15047095
30/07/2012 319.60p 321.20p 318.66p 320.80p 5170214
27/07/2012 315.00p 318.60p 313.00p 318.00p 6044611
26/07/2012 312.80p 317.90p 308.20p 314.80p 10672269
25/07/2012 311.30p 314.10p 309.70p 311.00p 9338892
24/07/2012 316.80p 317.70p 310.70p 312.00p 8489025
23/07/2012 315.80p 316.51p 313.90p 315.70p 7362846
20/07/2012 321.60p 322.70p 317.10p 317.60p 11679274
19/07/2012 320.60p 322.40p 319.50p 322.10p 5748534
18/07/2012 322.20p 322.70p 320.10p 322.20p 6413614
17/07/2012 327.00p 327.80p 320.60p 321.20p 9279318
16/07/2012 322.70p 327.70p 321.30p 326.10p 9007258
13/07/2012 320.90p 325.70p 318.40p 323.70p 10271979
12/07/2012 317.50p 320.70p 315.78p 319.10p 8088888
11/07/2012 318.70p 319.18p 315.40p 318.70p 7933362
10/07/2012 319.80p 322.33p 317.00p 321.70p 7558856
09/07/2012 319.80p 320.10p 316.61p 318.90p 6278136
06/07/2012 315.20p 320.22p 314.50p 319.10p 7023179
05/07/2012 316.00p 316.10p 312.20p 315.40p 9252141
04/07/2012 318.60p 318.90p 315.70p 317.70p 5841718
03/07/2012 320.00p 320.80p 316.00p 317.80p 7319047
02/07/2012 316.20p 319.83p 315.67p 319.60p 9342060
29/06/2012 320.00p 320.00p 315.20p 318.00p 10679966
28/06/2012 315.70p 316.43p 312.90p 316.40p 7278284
27/06/2012 311.80p 314.90p 310.30p 314.60p 6936688
26/06/2012 310.30p 312.80p 308.50p 310.00p 8764411
25/06/2012 306.30p 309.50p 305.50p 308.60p 8427218
22/06/2012 309.10p 310.00p 301.20p 307.10p 11417734
21/06/2012 315.00p 315.50p 309.00p 310.30p 10876943
20/06/2012 314.50p 317.80p 312.51p 315.10p 9862141
19/06/2012 310.60p 315.30p 309.90p 315.10p 8888108
18/06/2012 310.60p 311.90p 306.80p 309.60p 7198399
15/06/2012 313.30p 314.90p 304.90p 308.60p 29967004
14/06/2012 316.50p 318.40p 312.00p 312.50p 14877333
13/06/2012 316.40p 319.78p 315.10p 316.50p 16104246
12/06/2012 315.50p 319.20p 314.83p 319.20p 10202818
11/06/2012 318.00p 319.28p 313.90p 315.10p 8900593
08/06/2012 307.80p 315.90p 307.50p 315.20p 12201101
07/06/2012 310.40p 311.90p 307.30p 308.40p 8810110
06/06/2012 307.00p 308.80p 302.73p 308.80p 9901424
01/06/2012 310.60p 311.70p 303.60p 306.30p 10830008
31/05/2012 308.90p 311.80p 307.00p 309.40p 10644726
30/05/2012 309.60p 310.50p 306.00p 307.80p 5915389
29/05/2012 312.00p 312.67p 308.40p 310.80p 5417380
28/05/2012 315.00p 316.00p 308.50p 311.30p 6000360
25/05/2012 314.50p 316.63p 310.50p 312.70p 7972210
24/05/2012 310.90p 315.50p 307.60p 313.90p 6815652
23/05/2012 312.50p 314.00p 307.60p 307.80p 8441725
22/05/2012 311.70p 314.00p 310.20p 313.90p 11758258
21/05/2012 314.20p 315.20p 310.60p 310.60p 6339907
18/05/2012 310.70p 317.20p 309.10p 315.00p 13245115
17/05/2012 308.60p 312.67p 305.10p 311.90p 7898566
16/05/2012 306.70p 311.48p 306.05p 308.50p 7139284
15/05/2012 314.00p 315.80p 306.70p 308.50p 8435583
14/05/2012 315.00p 316.67p 312.70p 313.90p 7569693
11/05/2012 310.00p 318.30p 307.60p 317.40p 8498339
10/05/2012 313.20p 314.00p 310.00p 310.20p 8659610
09/05/2012 310.70p 311.60p 307.26p 311.60p 7778619
08/05/2012 311.00p 313.70p 306.00p 309.10p 15423507
04/05/2012 308.60p 310.50p 305.50p 306.70p 6777365
03/05/2012 309.90p 311.60p 306.80p 308.60p 6777904
02/05/2012 313.00p 313.00p 306.70p 309.00p 9846289
01/05/2012 308.50p 313.30p 306.10p 312.30p 3878952
30/04/2012 313.00p 313.90p 306.90p 306.90p 11044779
27/04/2012 309.80p 322.00p 307.40p 312.30p 7344212
26/04/2012 310.90p 320.81p 307.30p 309.80p 6057707
25/04/2012 312.90p 322.11p 306.70p 310.20p 10389992
24/04/2012 320.00p 323.60p 319.80p 322.50p 7604410
23/04/2012 321.00p 321.79p 316.90p 318.60p 7090998
20/04/2012 316.70p 323.33p 316.50p 322.80p 7725435
19/04/2012 318.40p 319.40p 315.70p 317.40p 7100169
18/04/2012 317.70p 319.00p 315.70p 317.50p 8220439
17/04/2012 318.70p 321.04p 317.00p 318.00p 10710659
16/04/2012 313.60p 320.40p 312.52p 318.80p 12521933
13/04/2012 315.60p 317.00p 310.70p 313.70p 9858492
12/04/2012 317.00p 317.40p 313.90p 315.60p 13199300
11/04/2012 313.10p 316.83p 310.40p 316.80p 12623223
10/04/2012 310.40p 316.60p 308.70p 313.60p 14969472
05/04/2012 310.00p 313.40p 301.19p 312.50p 10081433
04/04/2012 321.50p 321.50p 308.86p 309.90p 27132722
03/04/2012 323.30p 324.90p 320.46p 321.70p 10223691
02/04/2012 318.50p 323.00p 313.93p 323.00p 12028301

*Close Price adjusted for both dividends and splits