Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
30/03/2012 312.10p 317.70p 311.50p 316.40p 12236188
29/03/2012 312.50p 314.30p 310.06p 313.40p 12020557
28/03/2012 317.40p 319.21p 312.30p 313.30p 9365454
27/03/2012 320.30p 321.64p 316.30p 317.20p 9494878
26/03/2012 315.20p 320.60p 314.89p 319.40p 11657217
23/03/2012 314.60p 316.40p 313.60p 314.70p 8871685
22/03/2012 313.20p 316.99p 311.70p 314.00p 9264795
21/03/2012 313.20p 316.10p 312.90p 313.80p 9662634
20/03/2012 311.80p 313.40p 310.70p 312.60p 8307943
19/03/2012 314.40p 315.50p 311.00p 312.80p 6210410
16/03/2012 315.50p 317.00p 313.90p 314.90p 11566593
15/03/2012 316.00p 316.15p 313.20p 315.70p 8392943
14/03/2012 315.60p 319.00p 314.70p 316.40p 12612643
13/03/2012 311.50p 315.85p 309.90p 314.10p 7378104
12/03/2012 310.90p 311.80p 308.50p 309.90p 8418249
09/03/2012 306.80p 311.60p 306.70p 311.20p 8471442
08/03/2012 308.10p 308.50p 305.30p 307.50p 8715215
07/03/2012 305.40p 309.50p 305.00p 307.60p 8001406
06/03/2012 309.40p 311.50p 306.00p 306.10p 11255064
05/03/2012 304.80p 310.30p 304.00p 310.30p 16508795
02/03/2012 306.00p 307.53p 304.40p 306.20p 12267830
01/03/2012 304.10p 306.42p 302.85p 304.80p 13574660
29/02/2012 301.00p 306.40p 298.90p 304.00p 24699004
28/02/2012 297.90p 302.00p 296.30p 300.80p 13989987
27/02/2012 297.10p 298.59p 296.20p 297.40p 8813388
24/02/2012 296.10p 299.52p 296.10p 298.60p 12976927
23/02/2012 290.10p 298.60p 290.10p 296.20p 12597241
22/02/2012 295.20p 296.90p 293.30p 293.50p 6355341
21/02/2012 297.70p 297.70p 293.90p 295.70p 9100081
20/02/2012 295.20p 297.99p 293.90p 297.50p 9961727
17/02/2012 293.50p 295.80p 292.16p 293.90p 14399022
16/02/2012 291.50p 293.50p 289.40p 292.60p 11139678
15/02/2012 293.50p 294.49p 290.80p 292.10p 9722306
14/02/2012 290.10p 293.20p 290.10p 292.00p 12110535
13/02/2012 289.80p 293.09p 288.50p 291.50p 7721941
10/02/2012 290.50p 291.80p 287.00p 288.50p 19377024
09/02/2012 294.00p 294.41p 291.00p 291.50p 27353472
08/02/2012 302.90p 304.20p 293.40p 294.50p 20109252
07/02/2012 300.80p 303.20p 299.00p 302.70p 6596573
06/02/2012 300.80p 303.65p 299.00p 300.40p 5992699
03/02/2012 295.70p 301.90p 295.70p 300.90p 10065379
02/02/2012 297.00p 297.58p 294.00p 295.60p 11387083
01/02/2012 294.80p 299.00p 293.60p 297.20p 13455837
31/01/2012 292.60p 298.30p 292.60p 293.40p 22640828
30/01/2012 291.40p 294.90p 290.90p 291.50p 10401414
27/01/2012 290.70p 294.10p 290.59p 292.20p 10081764
26/01/2012 288.90p 293.70p 288.90p 291.90p 7834060
25/01/2012 288.90p 291.00p 287.60p 288.50p 10541768
24/01/2012 281.10p 288.30p 281.10p 287.50p 11673085
23/01/2012 283.90p 284.20p 280.00p 282.40p 11305053
20/01/2012 284.50p 284.50p 281.10p 283.30p 10166705
19/01/2012 286.10p 286.30p 281.60p 283.40p 9548949
18/01/2012 285.50p 285.70p 282.90p 285.10p 9571310
17/01/2012 287.00p 290.13p 283.60p 286.50p 7593284
16/01/2012 282.50p 285.77p 282.13p 283.70p 4683662
13/01/2012 282.60p 284.77p 281.40p 283.00p 10480095
12/01/2012 284.40p 285.73p 280.10p 280.50p 9949348
11/01/2012 286.80p 286.80p 281.70p 283.80p 15773769
10/01/2012 288.00p 288.52p 285.90p 287.50p 11661557
09/01/2012 288.00p 290.20p 285.00p 286.10p 10516614
06/01/2012 291.30p 291.67p 285.10p 287.30p 10517506
05/01/2012 298.00p 300.17p 289.50p 290.80p 10652026
04/01/2012 297.10p 300.75p 296.30p 297.00p 8722510
03/01/2012 295.40p 298.00p 291.00p 297.10p 7784531
30/12/2011 291.80p 292.30p 286.20p 289.30p 2317941
29/12/2011 287.60p 290.10p 286.30p 289.70p 3609649
28/12/2011 285.50p 292.00p 280.00p 287.80p 4775600
23/12/2011 287.90p 290.30p 285.85p 290.30p 4293002
22/12/2011 279.90p 285.88p 279.40p 285.00p 7245980
21/12/2011 286.00p 287.00p 277.64p 278.80p 10031992
20/12/2011 282.90p 285.30p 248.40p 284.60p 5985721
19/12/2011 282.70p 287.03p 282.40p 282.90p 5748316
16/12/2011 287.70p 289.40p 283.23p 283.80p 17404466
15/12/2011 282.90p 287.42p 281.90p 287.00p 10668860
14/12/2011 284.50p 286.00p 281.60p 281.60p 8025380
13/12/2011 286.20p 288.70p 283.90p 285.50p 8389834
12/12/2011 286.90p 290.30p 283.34p 285.10p 8844072
09/12/2011 285.00p 287.00p 282.00p 286.80p 12420270
08/12/2011 290.40p 291.40p 285.70p 285.70p 9224635
07/12/2011 291.60p 291.90p 286.80p 288.40p 9502257
06/12/2011 292.30p 294.87p 287.00p 288.10p 11402990
05/12/2011 299.20p 299.90p 292.80p 293.10p 9160497
02/12/2011 304.10p 304.68p 294.40p 296.30p 9523384
01/12/2011 302.00p 303.00p 299.20p 301.70p 7688679
30/11/2011 293.10p 302.74p 291.40p 301.80p 15874258
29/11/2011 292.00p 296.10p 289.50p 294.60p 8222187
28/11/2011 287.60p 293.40p 286.20p 292.70p 8900860
25/11/2011 285.10p 289.00p 283.00p 286.60p 6115659
24/11/2011 288.60p 290.00p 284.80p 285.80p 8072453
23/11/2011 287.80p 293.30p 287.00p 288.30p 9483319
22/11/2011 286.70p 293.10p 285.10p 289.30p 12055072
21/11/2011 291.10p 291.40p 286.00p 286.10p 10074383
18/11/2011 292.40p 295.00p 288.20p 288.90p 9479469
17/11/2011 290.30p 296.48p 286.50p 294.60p 20100738
16/11/2011 301.40p 306.30p 294.80p 294.80p 19922040
15/11/2011 301.90p 305.80p 300.00p 302.00p 12308457
14/11/2011 304.40p 306.89p 301.80p 303.70p 10138678
11/11/2011 298.70p 307.10p 296.50p 303.30p 11207983
10/11/2011 295.70p 301.10p 294.30p 297.20p 5258775
09/11/2011 302.80p 304.30p 298.00p 299.50p 9353891
08/11/2011 302.00p 304.80p 300.40p 302.00p 6662680
07/11/2011 297.10p 304.50p 294.50p 302.50p 6539679
04/11/2011 300.20p 301.30p 295.00p 297.70p 7631653
03/11/2011 292.50p 301.00p 292.50p 299.30p 9209740
02/11/2011 292.90p 295.80p 288.50p 295.80p 11086908
01/11/2011 293.40p 295.30p 288.00p 291.50p 9661686
31/10/2011 300.20p 302.10p 296.70p 296.70p 12238070
28/10/2011 308.00p 309.10p 300.90p 301.40p 7823460
27/10/2011 307.60p 307.60p 302.60p 307.20p 9592316
26/10/2011 302.40p 304.11p 298.40p 300.80p 10414885
25/10/2011 307.20p 309.41p 300.70p 301.50p 9387076
24/10/2011 304.50p 309.50p 303.10p 308.80p 9679963
21/10/2011 299.50p 304.80p 298.10p 303.10p 8743438
20/10/2011 304.00p 306.11p 297.60p 298.00p 11656876
19/10/2011 306.10p 309.41p 304.80p 306.30p 4164015
18/10/2011 304.60p 305.30p 301.50p 304.40p 5888480
17/10/2011 311.30p 313.14p 305.00p 305.30p 6488208
14/10/2011 310.60p 311.50p 308.20p 309.90p 5387412
13/10/2011 310.30p 311.84p 308.40p 309.80p 11830674
12/10/2011 306.60p 311.90p 305.66p 311.90p 6957005
11/10/2011 308.30p 310.10p 305.70p 307.60p 4742002
10/10/2011 310.20p 311.20p 305.20p 309.80p 5005451
07/10/2011 304.90p 311.60p 303.30p 308.70p 7798838
06/10/2011 304.10p 305.60p 300.60p 304.90p 11496352
05/10/2011 302.60p 305.40p 296.00p 302.80p 11005509
04/10/2011 298.90p 298.90p 289.00p 297.00p 12234236
03/10/2011 291.70p 301.40p 289.50p 300.10p 9068256
30/09/2011 297.10p 297.70p 290.00p 297.70p 10440772
29/09/2011 295.90p 298.59p 293.50p 297.00p 12822347
28/09/2011 294.90p 302.19p 291.90p 296.20p 7286904
27/09/2011 297.80p 301.17p 295.58p 301.10p 7303571
26/09/2011 283.00p 296.70p 283.00p 292.60p 15467478
23/09/2011 284.60p 289.87p 282.60p 287.00p 8176858
22/09/2011 286.60p 289.98p 281.20p 282.60p 11654080
21/09/2011 301.70p 301.70p 293.30p 293.40p 7528642
20/09/2011 291.80p 300.70p 291.00p 300.20p 7806596
19/09/2011 297.80p 298.40p 291.00p 293.10p 9397679
16/09/2011 300.90p 302.20p 297.40p 300.00p 18413580
15/09/2011 296.90p 301.86p 296.00p 299.40p 10463087
14/09/2011 289.50p 297.72p 288.00p 295.30p 10331648
13/09/2011 292.00p 294.80p 286.80p 292.50p 10772988
12/09/2011 287.00p 291.10p 283.10p 289.10p 5636608
09/09/2011 298.40p 298.90p 292.50p 292.50p 9233730
08/09/2011 298.90p 299.88p 293.50p 298.30p 8812633
07/09/2011 291.90p 298.30p 290.60p 298.30p 8186135
06/09/2011 286.70p 293.49p 285.40p 286.80p 11040477
05/09/2011 292.10p 300.00p 286.30p 286.30p 7927480
02/09/2011 298.90p 298.90p 293.00p 295.50p 6719830
01/09/2011 300.70p 305.10p 296.00p 300.50p 12319018
31/08/2011 297.50p 301.51p 294.70p 299.20p 19963192
30/08/2011 305.90p 308.10p 296.00p 297.40p 9189984
26/08/2011 296.40p 297.70p 291.10p 295.80p 9052020
25/08/2011 309.50p 311.00p 296.60p 297.90p 8837199
24/08/2011 306.20p 311.30p 303.10p 308.00p 9030554
23/08/2011 304.20p 304.70p 300.90p 303.40p 8810000
22/08/2011 294.00p 302.10p 292.50p 300.80p 8681092
19/08/2011 296.50p 299.90p 289.97p 295.30p 13063377
18/08/2011 298.40p 300.50p 293.70p 296.20p 12625151
17/08/2011 304.00p 304.00p 298.00p 300.60p 8589881
16/08/2011 308.60p 310.10p 302.90p 304.50p 10226214
15/08/2011 307.60p 311.70p 304.90p 310.20p 6198522
12/08/2011 297.50p 306.30p 292.90p 305.50p 13067218
11/08/2011 299.70p 299.70p 286.20p 296.00p 20410046
10/08/2011 299.10p 300.80p 284.70p 287.30p 16118653
09/08/2011 294.80p 296.00p 278.90p 294.60p 22115816
08/08/2011 302.50p 306.80p 294.50p 294.80p 13694236
05/08/2011 296.10p 310.60p 293.50p 305.00p 20028624
04/08/2011 309.10p 309.60p 301.50p 302.90p 12878853
03/08/2011 299.30p 307.00p 298.50p 305.30p 14874182
02/08/2011 303.70p 304.87p 300.60p 301.90p 9081765
01/08/2011 308.50p 309.40p 302.60p 303.30p 9020190
29/07/2011 311.70p 311.70p 304.60p 306.60p 13370958
28/07/2011 318.00p 318.36p 310.30p 313.00p 11604291
27/07/2011 325.10p 325.10p 317.80p 320.30p 8992029
26/07/2011 329.50p 330.70p 324.70p 325.70p 4831429
25/07/2011 329.00p 330.50p 327.10p 328.40p 5047733
22/07/2011 331.30p 332.00p 328.20p 330.30p 6570109
21/07/2011 328.90p 331.00p 324.30p 329.90p 5819485
20/07/2011 327.40p 330.10p 324.40p 328.00p 12742586
19/07/2011 319.40p 325.80p 319.00p 325.80p 9907654
18/07/2011 316.00p 322.00p 315.80p 318.50p 7745206
15/07/2011 319.00p 319.50p 315.30p 317.40p 7069509
14/07/2011 322.80p 324.90p 319.20p 319.70p 5346514
13/07/2011 324.50p 324.70p 321.10p 324.50p 5916826
12/07/2011 321.60p 324.60p 317.50p 323.90p 6819864
11/07/2011 327.40p 330.70p 322.80p 324.00p 6084409
08/07/2011 329.30p 330.20p 324.00p 327.50p 11926953
07/07/2011 327.60p 328.10p 324.40p 327.50p 5754881
06/07/2011 327.80p 329.83p 325.20p 326.10p 8010743
05/07/2011 328.70p 329.90p 327.50p 328.20p 6803485
04/07/2011 326.90p 329.73p 326.80p 328.90p 7177828
01/07/2011 324.50p 326.00p 322.10p 325.90p 8353880
30/06/2011 326.50p 326.82p 321.60p 323.30p 13062845
29/06/2011 326.50p 327.00p 324.60p 324.90p 8270648
28/06/2011 325.00p 326.70p 322.94p 324.40p 5695337
27/06/2011 323.40p 325.60p 321.40p 323.70p 4688182
24/06/2011 323.10p 325.60p 322.10p 323.40p 11733575
23/06/2011 325.60p 326.30p 319.70p 320.50p 9010549
22/06/2011 321.10p 328.30p 321.00p 327.20p 14910813
21/06/2011 318.70p 322.20p 316.20p 321.60p 7943653

*Close Price adjusted for both dividends and splits