Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/09/2010 326.60p 332.80p 325.40p 331.40p 11742738
31/08/2010 328.10p 328.60p 323.50p 325.30p 13272055
27/08/2010 323.00p 330.30p 321.80p 329.30p 13028449
26/08/2010 326.40p 326.80p 321.80p 323.30p 8039740
25/08/2010 321.40p 327.30p 319.70p 324.90p 14196315
24/08/2010 319.80p 321.10p 317.90p 320.70p 13016150
23/08/2010 322.50p 324.00p 319.80p 322.00p 12951894
20/08/2010 320.10p 323.50p 318.30p 322.50p 13260932
19/08/2010 329.00p 329.30p 320.80p 321.70p 11107498
18/08/2010 326.50p 329.00p 324.99p 327.80p 5586973
17/08/2010 324.60p 328.60p 322.40p 326.40p 10161926
16/08/2010 328.90p 328.90p 322.90p 324.20p 8568907
13/08/2010 331.80p 333.10p 323.00p 327.80p 12528676
12/08/2010 319.60p 330.50p 319.50p 330.10p 17416952
11/08/2010 323.40p 324.51p 318.70p 319.70p 9220481
10/08/2010 321.70p 323.73p 317.10p 323.70p 11840110
09/08/2010 322.20p 323.00p 319.80p 321.40p 10170632
06/08/2010 319.10p 321.60p 316.70p 318.90p 13787128
05/08/2010 319.00p 320.81p 317.60p 319.00p 9697620
04/08/2010 321.30p 324.20p 316.90p 319.10p 9358831
03/08/2010 310.00p 321.50p 309.30p 321.00p 15934413
02/08/2010 306.60p 310.70p 301.80p 309.90p 8355882
30/07/2010 306.00p 309.51p 303.90p 303.90p 8556653
29/07/2010 303.40p 309.08p 303.40p 306.70p 10192839
28/07/2010 310.00p 311.90p 299.40p 304.00p 14105567
27/07/2010 314.20p 314.20p 305.40p 307.70p 13692343
26/07/2010 315.90p 316.13p 309.53p 312.50p 4973928
23/07/2010 311.00p 314.80p 309.70p 314.50p 6577376
22/07/2010 308.30p 311.90p 306.70p 311.60p 8373958
21/07/2010 305.90p 310.00p 305.20p 308.10p 6844956
20/07/2010 309.00p 309.00p 302.30p 303.40p 10265238
19/07/2010 309.60p 311.48p 306.80p 307.90p 4070928
16/07/2010 312.00p 315.60p 308.50p 309.20p 10131213
15/07/2010 312.20p 314.70p 310.30p 310.80p 7074380
14/07/2010 313.00p 314.40p 311.40p 313.10p 6279994
13/07/2010 310.30p 313.10p 309.00p 312.80p 8102591
12/07/2010 306.80p 310.27p 305.80p 309.50p 7153080
09/07/2010 309.10p 310.00p 305.10p 308.10p 12359562
08/07/2010 309.10p 310.00p 303.40p 308.20p 10196248
07/07/2010 296.30p 307.50p 294.17p 307.50p 8146772
06/07/2010 294.30p 300.20p 293.00p 299.20p 9564959
05/07/2010 292.30p 294.80p 291.50p 293.30p 7912405
02/07/2010 294.50p 294.50p 288.70p 292.80p 15044859
01/07/2010 293.00p 298.40p 292.80p 293.50p 12411556
30/06/2010 297.30p 298.40p 294.00p 296.70p 16311974
29/06/2010 304.90p 305.60p 296.50p 296.50p 17362904
28/06/2010 306.40p 307.50p 304.30p 306.00p 9328178
25/06/2010 307.30p 309.00p 303.00p 305.70p 13018492
24/06/2010 301.90p 309.20p 299.90p 307.30p 16231171
23/06/2010 296.50p 300.00p 294.90p 299.00p 11877863
22/06/2010 300.30p 300.60p 293.90p 297.90p 11323292
21/06/2010 304.30p 305.00p 301.50p 302.60p 7100069
18/06/2010 299.00p 307.90p 297.20p 301.90p 27824400
17/06/2010 304.40p 305.60p 297.41p 298.80p 8985144
16/06/2010 303.00p 305.20p 300.30p 304.00p 16170449
15/06/2010 290.70p 301.90p 289.30p 301.10p 15948532
14/06/2010 290.50p 291.00p 286.90p 290.80p 11795564
11/06/2010 286.10p 290.30p 284.60p 286.80p 10076789
10/06/2010 278.00p 284.80p 276.60p 284.80p 12585065
09/06/2010 279.30p 279.30p 274.60p 277.90p 7738894
08/06/2010 281.10p 282.00p 275.60p 277.30p 10498829
07/06/2010 277.60p 281.50p 275.20p 281.40p 10892681
04/06/2010 284.00p 287.30p 281.30p 281.50p 12864238
03/06/2010 280.70p 286.10p 280.00p 284.70p 13000061
02/06/2010 273.10p 278.65p 270.50p 278.00p 13768669
01/06/2010 274.90p 275.60p 271.00p 274.50p 14841785
28/05/2010 273.80p 277.20p 272.50p 274.80p 18309912
27/05/2010 265.40p 271.60p 264.50p 271.50p 22267130
26/05/2010 266.00p 267.30p 263.70p 264.50p 27765416
25/05/2010 267.70p 272.50p 264.40p 264.60p 25242832
24/05/2010 274.00p 276.00p 271.80p 272.90p 23491618
21/05/2010 276.40p 278.12p 270.20p 272.60p 31235056
20/05/2010 282.50p 282.80p 274.20p 276.50p 18221104
19/05/2010 285.50p 287.90p 281.50p 281.60p 15411399
18/05/2010 286.40p 293.47p 282.40p 287.50p 14996835
17/05/2010 280.50p 286.30p 280.50p 284.50p 20248444
14/05/2010 284.50p 293.81p 282.00p 282.90p 34837920
13/05/2010 286.90p 295.23p 283.68p 286.20p 10883865
12/05/2010 281.90p 287.30p 280.20p 285.40p 13165004
11/05/2010 282.70p 288.00p 281.90p 283.90p 9212229
10/05/2010 281.30p 289.80p 280.00p 286.90p 25587504
07/05/2010 288.70p 296.74p 273.50p 275.80p 23091022
06/05/2010 291.40p 296.90p 290.60p 291.90p 12694657
05/05/2010 291.00p 296.10p 290.50p 292.70p 21364412
04/05/2010 297.90p 301.80p 294.60p 296.20p 15417989
30/04/2010 298.50p 306.86p 294.60p 294.60p 11254110
29/04/2010 295.20p 309.10p 294.80p 297.50p 14351386
28/04/2010 302.70p 307.24p 295.00p 296.20p 15764021
27/04/2010 311.70p 320.00p 311.20p 311.20p 18039320
26/04/2010 310.00p 314.10p 309.30p 312.90p 13391128
23/04/2010 304.20p 308.86p 303.30p 308.10p 11927042
22/04/2010 304.30p 307.80p 303.00p 304.40p 11684324
21/04/2010 307.30p 307.50p 303.87p 305.10p 10866639
20/04/2010 299.70p 308.00p 298.50p 307.30p 15109579
19/04/2010 298.50p 298.90p 297.80p 298.30p 7091365
16/04/2010 298.20p 302.90p 298.10p 298.60p 14809150
15/04/2010 301.70p 302.50p 296.90p 299.20p 14658893
14/04/2010 301.80p 303.10p 300.10p 301.20p 9160742
13/04/2010 303.50p 304.80p 301.20p 301.50p 10488096
12/04/2010 302.20p 303.55p 300.40p 302.80p 6184797
09/04/2010 300.00p 303.00p 299.45p 302.30p 10433177
08/04/2010 300.00p 300.70p 297.50p 298.10p 6639297
07/04/2010 298.60p 301.30p 297.30p 300.60p 11241474
06/04/2010 296.70p 299.90p 269.95p 296.90p 11179967
01/04/2010 294.20p 297.50p 292.50p 297.50p 14127577
31/03/2010 296.50p 296.80p 292.10p 293.90p 13830375
30/03/2010 295.00p 297.72p 293.50p 296.30p 10014051
29/03/2010 295.00p 296.50p 292.50p 294.80p 10367645
26/03/2010 292.70p 294.00p 291.00p 293.80p 13867013
25/03/2010 290.00p 293.90p 290.00p 293.00p 15717605
24/03/2010 292.00p 293.70p 287.50p 289.90p 12809934
23/03/2010 289.90p 292.60p 289.70p 291.10p 8626608
22/03/2010 291.20p 291.20p 288.40p 289.00p 8772147
19/03/2010 299.50p 299.50p 290.60p 290.90p 23566946
18/03/2010 295.70p 300.00p 295.00p 298.00p 11691272
17/03/2010 296.90p 298.35p 294.04p 296.10p 8782419
16/03/2010 294.90p 297.50p 293.40p 295.40p 13075828
15/03/2010 290.90p 296.50p 290.00p 294.70p 21404380
12/03/2010 289.50p 290.94p 287.80p 290.00p 16032170
11/03/2010 285.90p 289.40p 285.50p 289.00p 10042456
10/03/2010 284.70p 287.60p 283.60p 286.90p 12522456
09/03/2010 283.70p 285.39p 283.60p 284.20p 8897855
08/03/2010 284.10p 285.80p 282.80p 284.50p 9121455
05/03/2010 284.50p 286.00p 279.36p 282.60p 15301693
04/03/2010 286.50p 287.70p 282.70p 284.20p 20927746
03/03/2010 286.40p 290.42p 286.30p 288.00p 22001072
02/03/2010 283.90p 287.60p 281.20p 287.00p 12621334
01/03/2010 280.00p 283.72p 278.80p 282.80p 12567928
26/02/2010 279.20p 281.70p 277.60p 279.70p 21109362
25/02/2010 275.50p 281.30p 273.10p 277.70p 29339260
24/02/2010 272.20p 273.60p 271.50p 272.10p 14597189
23/02/2010 276.30p 277.60p 271.50p 271.90p 10757796
22/02/2010 278.90p 279.30p 275.30p 275.70p 8671824
19/02/2010 276.00p 278.00p 275.70p 277.90p 20226022
18/02/2010 275.10p 277.99p 274.30p 276.30p 9223098
17/02/2010 275.20p 276.00p 274.00p 274.80p 10647694
16/02/2010 273.70p 275.00p 272.80p 274.00p 8956604
15/02/2010 272.50p 273.66p 271.60p 272.60p 7543592
12/02/2010 271.50p 274.50p 271.00p 271.20p 15898051
11/02/2010 273.50p 273.80p 268.80p 270.30p 15754870
10/02/2010 269.00p 276.40p 267.50p 272.60p 28827404
09/02/2010 265.70p 266.80p 262.98p 264.50p 18974368
08/02/2010 263.80p 267.50p 262.30p 266.50p 17985290
05/02/2010 265.30p 266.40p 262.30p 263.90p 25865764
04/02/2010 269.20p 271.27p 264.60p 265.50p 17737828
03/02/2010 273.50p 274.20p 268.50p 269.00p 11778237
02/02/2010 274.90p 275.00p 270.90p 274.30p 10643998
01/02/2010 269.70p 276.00p 269.50p 275.00p 14220615
29/01/2010 271.80p 271.80p 268.40p 269.90p 22673404
28/01/2010 275.80p 276.70p 270.70p 270.70p 17566484
27/01/2010 277.90p 277.90p 272.60p 273.50p 16273827
26/01/2010 278.20p 280.30p 276.50p 278.60p 11184156
25/01/2010 280.00p 281.86p 277.30p 279.10p 12385491
22/01/2010 286.60p 288.80p 280.64p 281.20p 22130992
21/01/2010 287.60p 291.20p 286.40p 287.50p 18376388
20/01/2010 287.50p 289.20p 284.20p 286.80p 12967156
19/01/2010 285.50p 288.80p 281.70p 287.50p 11181923
18/01/2010 286.50p 289.20p 283.90p 285.50p 8418731
15/01/2010 285.10p 287.79p 285.00p 285.10p 24893450
14/01/2010 283.40p 285.50p 282.31p 285.10p 11743195
13/01/2010 279.50p 284.80p 279.40p 281.90p 14599569
12/01/2010 279.80p 283.70p 276.73p 279.80p 8671189
11/01/2010 279.80p 281.10p 278.50p 280.20p 8519933
08/01/2010 280.10p 283.20p 276.70p 279.50p 16510321
07/01/2010 277.80p 279.60p 272.90p 274.80p 10381002
06/01/2010 281.80p 282.30p 278.30p 278.90p 8098311
05/01/2010 281.40p 283.30p 279.00p 281.10p 11914587
04/01/2010 281.00p 283.00p 279.80p 281.30p 11421692
31/12/2009 282.80p 282.80p 279.00p 281.10p 3265790
30/12/2009 280.80p 282.90p 279.10p 281.90p 5666717
29/12/2009 276.00p 280.99p 276.00p 280.40p 5380606
24/12/2009 275.40p 277.40p 272.00p 274.60p 2811901
23/12/2009 274.60p 276.40p 273.60p 276.40p 6226681
22/12/2009 273.30p 275.11p 272.00p 273.20p 8659852
21/12/2009 268.10p 273.20p 265.70p 272.40p 10709580
18/12/2009 267.10p 271.60p 266.20p 268.00p 22475820
17/12/2009 270.00p 272.60p 266.70p 267.50p 19594184
16/12/2009 266.20p 271.00p 265.20p 271.00p 19627212
15/12/2009 264.00p 267.39p 262.83p 265.40p 11607905
14/12/2009 267.60p 267.70p 262.70p 264.00p 12387997
11/12/2009 261.10p 267.20p 261.10p 265.60p 15105252
10/12/2009 258.20p 261.40p 257.50p 261.40p 13388411
09/12/2009 256.10p 259.00p 255.30p 257.80p 15371088
08/12/2009 261.60p 263.80p 256.80p 257.00p 14209858
07/12/2009 260.10p 265.00p 258.83p 262.50p 13466258
04/12/2009 259.50p 263.30p 259.00p 261.30p 6652822
03/12/2009 261.00p 262.10p 258.30p 260.30p 15805982
02/12/2009 258.40p 262.20p 256.70p 260.80p 9367366
01/12/2009 255.60p 258.90p 255.30p 258.90p 8974219
30/11/2009 258.10p 258.70p 253.50p 254.60p 10221193
27/11/2009 252.80p 258.40p 252.00p 257.30p 11782610
26/11/2009 259.80p 261.50p 254.20p 254.40p 9481095
25/11/2009 263.50p 263.99p 259.20p 261.10p 10606564
24/11/2009 257.50p 262.65p 256.86p 261.90p 13250235
23/11/2009 257.50p 261.90p 256.70p 259.40p 11042745
20/11/2009 257.00p 261.80p 255.30p 257.20p 24376012
19/11/2009 257.30p 261.80p 256.40p 257.30p 21357348
18/11/2009 252.00p 260.40p 252.00p 256.70p 28361992
17/11/2009 249.40p 253.00p 248.10p 252.20p 16293836
16/11/2009 244.80p 247.70p 244.67p 247.60p 15080231

*Close Price adjusted for both dividends and splits