Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/05/2019 92.60p 94.02p 92.54p 93.48p 22863272
16/05/2019 94.80p 95.16p 93.52p 93.98p 19802042
15/05/2019 94.84p 96.26p 94.33p 95.02p 23117852
14/05/2019 95.80p 96.62p 94.88p 94.98p 31041304
13/05/2019 93.04p 96.58p 92.78p 95.40p 53801380
10/05/2019 95.20p 95.35p 92.58p 92.60p 39778116
09/05/2019 96.66p 97.42p 94.20p 94.20p 33035210
08/05/2019 106.55p 107.40p 104.85p 105.00p 35521040
07/05/2019 103.90p 107.25p 103.75p 106.10p 44597972
03/05/2019 104.30p 106.10p 103.90p 105.40p 12976827
02/05/2019 104.05p 105.30p 103.64p 104.50p 13066054
01/05/2019 106.00p 107.20p 104.90p 105.05p 11817572
30/04/2019 105.85p 106.30p 105.05p 106.25p 14123172
29/04/2019 106.50p 107.30p 105.80p 105.80p 12494819
26/04/2019 104.75p 106.56p 104.50p 106.35p 16118103
25/04/2019 106.30p 106.30p 104.10p 104.15p 24376664
24/04/2019 107.40p 107.85p 104.95p 106.10p 18726016
23/04/2019 105.50p 108.25p 105.50p 107.50p 25499624
18/04/2019 106.85p 107.80p 105.10p 105.75p 13650722
17/04/2019 106.90p 107.25p 105.90p 106.70p 17050128
16/04/2019 108.90p 109.40p 107.00p 107.00p 20023434
15/04/2019 108.55p 109.65p 108.25p 109.05p 12772201
12/04/2019 110.30p 110.40p 108.45p 109.25p 18616584
11/04/2019 110.70p 111.10p 109.50p 110.15p 13589136
10/04/2019 109.60p 111.85p 109.45p 110.95p 18304678
09/04/2019 110.00p 110.54p 109.12p 109.55p 20484538
08/04/2019 110.95p 113.12p 110.20p 110.20p 17419016
05/04/2019 111.40p 112.45p 109.75p 110.70p 29948840
04/04/2019 113.30p 113.65p 111.00p 112.05p 21895156
03/04/2019 114.85p 115.00p 112.60p 114.10p 27120340
02/04/2019 113.30p 116.25p 113.30p 114.65p 22154372
01/04/2019 114.85p 114.85p 112.95p 113.15p 30183596
29/03/2019 114.65p 116.30p 114.10p 114.20p 25462028
28/03/2019 115.20p 116.55p 114.60p 114.90p 21340930
27/03/2019 118.10p 118.65p 116.00p 116.30p 18568914
26/03/2019 117.90p 119.90p 117.67p 118.15p 13410075
25/03/2019 118.35p 119.75p 116.75p 118.05p 16138721
22/03/2019 120.20p 120.65p 118.20p 119.30p 21355764
21/03/2019 120.65p 121.65p 120.15p 120.15p 22090404
20/03/2019 122.00p 123.02p 120.70p 120.70p 14862632
19/03/2019 121.50p 123.30p 121.42p 122.95p 11640075
18/03/2019 120.70p 121.87p 120.70p 121.60p 18272820
15/03/2019 120.45p 121.95p 120.10p 120.65p 33581288
14/03/2019 121.55p 122.45p 120.00p 120.75p 24396628
13/03/2019 121.30p 122.50p 120.95p 122.25p 20614076
12/03/2019 122.05p 122.95p 120.20p 121.90p 16824592
11/03/2019 121.45p 122.95p 121.40p 121.50p 13158078
08/03/2019 121.10p 122.50p 120.95p 121.35p 15628219
07/03/2019 121.00p 123.25p 121.00p 122.70p 20033946
06/03/2019 123.40p 124.20p 121.75p 121.75p 23015792
05/03/2019 123.15p 123.74p 121.85p 123.15p 18012626
04/03/2019 123.75p 123.80p 122.16p 123.50p 13643079
01/03/2019 124.25p 126.15p 123.30p 123.45p 21025030
28/02/2019 125.60p 126.55p 124.30p 124.50p 27218850
27/02/2019 125.45p 127.15p 124.15p 126.65p 20660766
26/02/2019 122.70p 126.10p 122.10p 125.75p 19622680
25/02/2019 122.30p 125.20p 121.85p 125.10p 25724464
22/02/2019 120.10p 123.71p 117.05p 122.55p 28113440
21/02/2019 127.00p 128.00p 118.50p 121.15p 86844992
20/02/2019 138.35p 140.70p 136.85p 137.20p 21043344
19/02/2019 137.75p 140.09p 137.45p 138.80p 19002776
18/02/2019 137.65p 137.90p 134.65p 137.45p 22585184
15/02/2019 139.80p 140.50p 137.30p 137.55p 21023924
14/02/2019 139.15p 140.41p 138.65p 139.45p 16112325
13/02/2019 138.55p 138.90p 136.65p 138.25p 15498730
12/02/2019 137.20p 139.30p 136.55p 138.35p 15899519
11/02/2019 136.75p 138.20p 136.15p 136.75p 13736333
08/02/2019 137.65p 137.65p 134.70p 136.20p 18674162
07/02/2019 140.00p 140.70p 138.70p 139.05p 12419012
06/02/2019 138.55p 139.40p 135.50p 138.20p 23619678
05/02/2019 136.00p 140.65p 136.00p 140.55p 19759156
04/02/2019 136.05p 137.50p 135.55p 136.80p 13289208
01/02/2019 137.30p 137.80p 134.70p 135.70p 22178258
31/01/2019 137.30p 139.40p 136.25p 136.40p 20429926
30/01/2019 138.40p 139.55p 136.70p 137.45p 19372450
29/01/2019 136.25p 138.76p 135.10p 138.05p 19028530
28/01/2019 134.65p 137.20p 134.53p 135.15p 14414675
25/01/2019 135.00p 135.90p 132.80p 135.05p 16460915
24/01/2019 130.90p 134.55p 130.65p 134.40p 19164384
23/01/2019 132.45p 133.06p 131.00p 131.15p 25971220
22/01/2019 135.00p 135.48p 133.35p 134.10p 11278876
21/01/2019 136.60p 137.40p 133.85p 134.15p 12004204
18/01/2019 134.95p 137.85p 134.65p 137.15p 13596213
17/01/2019 134.45p 135.65p 133.90p 134.75p 10293365
16/01/2019 134.20p 137.20p 134.20p 135.15p 15636039
15/01/2019 135.55p 136.05p 133.55p 134.70p 18264104
14/01/2019 134.20p 135.80p 133.35p 133.70p 16256816
11/01/2019 133.20p 135.70p 132.25p 135.20p 21384364
10/01/2019 130.45p 134.75p 130.45p 132.80p 23184234
09/01/2019 132.20p 133.27p 130.20p 130.70p 18447624
08/01/2019 130.30p 133.75p 130.25p 131.25p 23419120
07/01/2019 134.55p 135.30p 129.45p 131.25p 37534452
04/01/2019 138.25p 139.52p 137.00p 137.30p 13459256
03/01/2019 135.75p 138.25p 135.30p 137.30p 14558331
02/01/2019 133.40p 136.30p 132.60p 136.00p 11108355
31/12/2018 134.20p 137.00p 133.55p 134.90p 3975727
28/12/2018 130.45p 135.10p 130.45p 134.40p 12529907
27/12/2018 135.00p 136.00p 129.05p 130.00p 14933369
24/12/2018 132.70p 136.06p 132.70p 134.85p 3012337
21/12/2018 136.20p 137.15p 134.35p 136.00p 31693060
20/12/2018 132.40p 136.70p 131.50p 135.80p 16518141
19/12/2018 132.55p 135.40p 132.55p 134.25p 16140622
18/12/2018 134.85p 135.60p 132.65p 133.00p 18633708
17/12/2018 137.35p 138.40p 135.55p 135.55p 14011006
14/12/2018 137.20p 138.45p 135.75p 138.00p 12424179
13/12/2018 137.05p 139.10p 136.80p 138.20p 13197557
12/12/2018 134.70p 139.15p 133.85p 137.30p 19237242
11/12/2018 132.60p 135.48p 130.75p 134.00p 21917450
10/12/2018 138.45p 138.95p 132.45p 133.20p 32099512
07/12/2018 137.70p 139.80p 136.05p 139.60p 24954008
06/12/2018 135.95p 137.20p 134.90p 136.00p 22232832
05/12/2018 134.05p 138.02p 133.30p 136.75p 18019342
04/12/2018 139.35p 140.05p 135.70p 136.55p 19092144
03/12/2018 138.00p 141.00p 137.40p 138.55p 19438420
30/11/2018 135.50p 139.05p 134.65p 137.75p 34042736
29/11/2018 134.55p 136.63p 132.95p 136.15p 23074952
28/11/2018 137.00p 137.45p 133.50p 134.00p 51872104
27/11/2018 133.40p 137.40p 132.75p 134.70p 29791148
26/11/2018 130.65p 133.90p 129.60p 132.80p 21060100
23/11/2018 131.75p 133.27p 127.75p 128.85p 26867160
22/11/2018 133.00p 138.05p 131.90p 132.30p 62041000
21/11/2018 146.55p 149.07p 145.75p 145.75p 25103164
20/11/2018 142.25p 145.70p 141.85p 145.60p 23862552
19/11/2018 145.60p 145.80p 142.10p 142.20p 28139692
16/11/2018 143.95p 146.25p 141.15p 145.25p 32293248
15/11/2018 153.05p 154.65p 142.90p 144.05p 73549016
14/11/2018 154.20p 155.90p 151.55p 152.15p 26882808
13/11/2018 156.05p 156.67p 153.10p 154.10p 17619004
12/11/2018 154.65p 156.10p 153.65p 155.60p 17050452
09/11/2018 152.80p 154.60p 152.35p 154.30p 20865412
08/11/2018 153.60p 154.64p 152.50p 154.05p 21107252
07/11/2018 149.75p 153.45p 149.58p 153.10p 26425714
06/11/2018 148.00p 150.15p 147.75p 149.30p 18207008
05/11/2018 144.35p 148.95p 144.00p 147.85p 14622391
02/11/2018 146.30p 146.30p 143.70p 145.10p 14962978
01/11/2018 146.65p 148.75p 145.59p 146.30p 25594332
31/10/2018 150.55p 150.70p 147.20p 147.20p 22356520
30/10/2018 148.25p 149.90p 147.82p 149.60p 16219390
29/10/2018 147.60p 148.05p 145.65p 147.75p 19509632
26/10/2018 147.75p 148.60p 145.55p 147.65p 26420192
25/10/2018 148.50p 150.15p 147.60p 149.25p 18690676
24/10/2018 149.00p 150.72p 148.15p 149.05p 20573932
23/10/2018 146.25p 149.20p 146.25p 148.05p 25149712
22/10/2018 149.65p 149.85p 146.80p 147.25p 19155136
19/10/2018 147.55p 150.15p 147.55p 149.20p 18373620
18/10/2018 146.30p 148.45p 146.03p 147.20p 15133147
17/10/2018 146.25p 146.85p 144.50p 146.20p 16361006
16/10/2018 146.00p 148.65p 145.50p 146.25p 19950468
15/10/2018 146.00p 146.95p 144.15p 145.70p 23259896
12/10/2018 147.45p 149.20p 145.80p 145.80p 23089052
11/10/2018 148.45p 149.30p 146.55p 147.10p 33875616
10/10/2018 151.65p 153.60p 150.90p 152.65p 22247894
09/10/2018 152.05p 152.55p 149.45p 151.95p 16008024
08/10/2018 150.70p 153.75p 150.70p 152.00p 12762515
05/10/2018 150.15p 151.37p 149.80p 150.50p 10711943
04/10/2018 151.80p 152.85p 149.30p 150.50p 17743506
03/10/2018 152.75p 154.35p 152.50p 152.70p 12290731
02/10/2018 152.95p 153.42p 151.80p 152.50p 14938838
01/10/2018 154.30p 156.45p 152.40p 152.60p 19401576
28/09/2018 153.80p 156.02p 153.70p 154.90p 24738744
27/09/2018 149.40p 154.25p 149.34p 153.50p 24202440
26/09/2018 147.75p 149.60p 146.55p 149.25p 18722810
25/09/2018 147.55p 148.45p 144.93p 147.35p 17633514
24/09/2018 150.20p 151.05p 146.85p 147.55p 14503388
21/09/2018 149.85p 150.95p 149.30p 150.20p 34463552
20/09/2018 147.60p 149.45p 146.90p 149.40p 12916375
19/09/2018 149.65p 149.80p 147.70p 147.95p 13848373
18/09/2018 149.45p 149.75p 148.20p 149.35p 26581706
17/09/2018 143.80p 146.13p 143.15p 145.45p 17830400
14/09/2018 144.25p 145.00p 142.23p 143.30p 14776060
13/09/2018 144.35p 146.00p 143.65p 144.40p 14835380
12/09/2018 147.55p 147.55p 143.75p 144.35p 28657896
11/09/2018 150.35p 150.60p 148.42p 149.75p 17093826
10/09/2018 148.10p 150.85p 147.40p 150.40p 16547066
07/09/2018 150.60p 151.25p 147.00p 148.10p 27585292
06/09/2018 148.75p 153.05p 147.50p 150.55p 40874700
05/09/2018 142.75p 144.55p 142.35p 143.40p 18641078
04/09/2018 146.10p 146.44p 143.10p 143.20p 19421752
03/09/2018 143.30p 147.35p 143.30p 145.60p 17925768
31/08/2018 143.95p 146.65p 143.30p 143.30p 22233694
30/08/2018 142.30p 143.85p 141.60p 143.65p 15028127
29/08/2018 145.00p 146.70p 141.65p 142.85p 26280676
28/08/2018 143.10p 143.80p 141.55p 141.95p 18137216
24/08/2018 143.30p 143.60p 141.65p 142.00p 13006459
23/08/2018 143.65p 144.20p 142.65p 143.75p 10388345
22/08/2018 145.00p 145.12p 143.40p 143.70p 14708753
21/08/2018 144.65p 147.35p 144.35p 145.50p 10274604
20/08/2018 145.80p 146.90p 144.20p 144.80p 12953134
17/08/2018 146.05p 147.25p 144.80p 145.90p 11225243
16/08/2018 146.10p 147.15p 144.99p 146.40p 11716682
15/08/2018 147.20p 147.75p 144.95p 145.35p 14660392
14/08/2018 149.35p 149.35p 146.80p 147.20p 18067672
13/08/2018 148.35p 148.90p 146.75p 148.40p 13037176
10/08/2018 150.35p 150.65p 147.80p 148.30p 15578987
09/08/2018 150.35p 151.25p 148.71p 150.00p 14069415
08/08/2018 147.90p 150.80p 147.35p 150.80p 24967652
07/08/2018 144.55p 147.90p 144.50p 147.90p 19647254
06/08/2018 143.25p 144.85p 142.10p 144.65p 19593172
03/08/2018 142.25p 144.00p 140.83p 143.55p 25839436
02/08/2018 143.00p 143.85p 141.27p 141.80p 23912420

*Close Price adjusted for both dividends and splits