Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
13/11/2009 244.00p 245.74p 243.47p 245.50p 17550428
12/11/2009 243.50p 246.70p 243.00p 244.30p 25941780
11/11/2009 246.80p 249.20p 243.70p 245.00p 25835538
10/11/2009 245.00p 248.30p 244.80p 245.50p 21042236
09/11/2009 243.50p 243.80p 240.20p 242.70p 12370851
06/11/2009 244.30p 245.20p 239.70p 241.30p 13888400
05/11/2009 246.70p 246.70p 242.80p 245.00p 11798789
04/11/2009 244.00p 247.90p 244.00p 247.00p 17729840
03/11/2009 244.00p 245.20p 241.40p 244.50p 9889615
02/11/2009 247.40p 247.90p 244.40p 245.90p 9310690
30/10/2009 250.80p 252.60p 246.50p 248.30p 16570167
29/10/2009 247.00p 252.40p 245.80p 251.50p 19576340
28/10/2009 244.00p 247.80p 243.30p 246.30p 20860180
27/10/2009 241.70p 245.60p 238.40p 244.20p 17294972
26/10/2009 242.30p 243.10p 240.20p 240.70p 14225162
23/10/2009 244.20p 245.70p 241.20p 241.20p 18397186
22/10/2009 244.10p 246.40p 241.80p 244.00p 17049368
21/10/2009 244.10p 246.70p 241.60p 245.40p 73566824
20/10/2009 240.00p 246.50p 239.70p 244.00p 19120328
19/10/2009 241.20p 241.90p 236.30p 241.60p 28835826
16/10/2009 241.40p 244.30p 237.00p 240.00p 41616552
15/10/2009 244.40p 244.90p 241.20p 241.40p 16080511
14/10/2009 249.00p 251.20p 244.00p 244.70p 22232860
13/10/2009 249.40p 249.80p 245.80p 245.80p 14422373
12/10/2009 251.40p 252.00p 247.90p 248.60p 12757849
09/10/2009 251.60p 253.20p 250.60p 252.00p 16024611
08/10/2009 251.00p 255.30p 249.60p 253.10p 13503738
07/10/2009 249.00p 252.60p 247.60p 249.80p 14888865
06/10/2009 252.00p 253.10p 248.40p 249.60p 14288396
05/10/2009 249.00p 250.10p 245.40p 249.50p 10711377
02/10/2009 250.20p 253.50p 248.60p 248.60p 13869730
01/10/2009 252.70p 253.50p 250.10p 251.50p 9598943
30/09/2009 252.00p 257.70p 251.00p 251.60p 17256568
29/09/2009 257.20p 257.20p 253.50p 253.90p 11236920
28/09/2009 257.90p 261.30p 256.90p 258.50p 8977781
25/09/2009 252.90p 260.90p 252.90p 257.90p 15513792
24/09/2009 259.20p 259.70p 254.20p 254.20p 14482416
23/09/2009 259.70p 262.20p 257.90p 260.30p 10058243
22/09/2009 260.80p 263.70p 260.00p 263.40p 15144653
21/09/2009 260.80p 261.80p 258.40p 260.70p 13976024

*Close Price adjusted for both dividends and splits