Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/11/2017 164.50p 167.70p 164.23p 165.50p 19141004
14/11/2017 164.50p 165.90p 163.91p 165.10p 17845224
13/11/2017 167.50p 167.80p 164.40p 164.40p 15155321
10/11/2017 168.80p 169.30p 165.30p 167.20p 17433348
09/11/2017 173.30p 173.30p 167.80p 168.10p 23016324
08/11/2017 169.80p 172.90p 168.40p 172.50p 32289780
07/11/2017 170.00p 170.90p 167.60p 168.90p 18182944
06/11/2017 167.90p 170.50p 167.10p 169.90p 16052953
03/11/2017 167.10p 168.60p 166.20p 167.70p 17586580
02/11/2017 165.40p 169.12p 164.90p 167.00p 26972244
01/11/2017 170.50p 170.50p 165.70p 165.80p 30803172
31/10/2017 169.50p 170.90p 168.79p 169.80p 14725397
30/10/2017 169.60p 170.20p 168.30p 169.00p 12982825
27/10/2017 171.00p 172.10p 169.18p 170.10p 13036125
26/10/2017 168.90p 171.90p 167.00p 169.90p 20352820
25/10/2017 172.60p 172.80p 167.70p 167.90p 17690726
24/10/2017 175.80p 175.90p 171.70p 172.30p 17559460
23/10/2017 173.50p 176.02p 172.60p 175.40p 32836832
20/10/2017 173.10p 173.50p 171.10p 173.10p 23744284
19/10/2017 172.70p 175.90p 171.78p 172.00p 19212720
18/10/2017 172.10p 173.80p 171.70p 172.70p 18028342
17/10/2017 172.70p 173.40p 170.88p 171.20p 29319548
16/10/2017 174.20p 174.70p 171.60p 173.00p 25550266
13/10/2017 179.50p 180.50p 174.10p 174.60p 24760432
12/10/2017 173.00p 179.10p 172.50p 179.00p 34011464
11/10/2017 176.00p 180.50p 173.50p 175.60p 32699180
10/10/2017 173.00p 176.70p 172.50p 176.10p 21609498
09/10/2017 174.70p 177.10p 171.80p 172.80p 17590458
06/10/2017 175.00p 178.10p 174.00p 174.50p 22440544
05/10/2017 180.80p 182.20p 176.60p 177.50p 32096340
04/10/2017 190.30p 191.10p 176.80p 179.30p 65169416
03/10/2017 192.60p 194.50p 190.60p 190.90p 14615718
02/10/2017 186.80p 193.00p 184.90p 193.00p 24103852
29/09/2017 186.90p 188.80p 185.90p 187.00p 26041418
28/09/2017 187.60p 187.70p 185.00p 187.00p 12363921
27/09/2017 189.80p 190.50p 187.10p 187.40p 12822433
26/09/2017 189.10p 190.30p 187.40p 189.60p 13039354
25/09/2017 188.60p 190.30p 187.60p 189.30p 14022253
22/09/2017 187.00p 188.10p 185.20p 188.10p 11094716
21/09/2017 189.40p 189.60p 186.80p 187.30p 10815892
20/09/2017 190.50p 191.20p 188.60p 189.00p 12265527
19/09/2017 187.50p 190.70p 186.60p 190.30p 12318652
18/09/2017 188.20p 189.60p 187.10p 187.30p 10193241
15/09/2017 190.20p 192.20p 188.00p 188.00p 31370190
14/09/2017 192.00p 192.80p 189.40p 190.40p 31674324
13/09/2017 192.80p 193.20p 191.60p 191.80p 11395998
12/09/2017 194.90p 196.70p 193.80p 193.80p 11072116
11/09/2017 195.20p 196.50p 194.20p 194.40p 6739545
08/09/2017 195.60p 195.90p 192.30p 194.30p 12051289
07/09/2017 197.30p 198.20p 194.30p 195.60p 14438612
06/09/2017 196.70p 197.60p 195.40p 196.80p 8320965
05/09/2017 198.00p 200.00p 196.40p 196.80p 10085377
04/09/2017 198.50p 199.00p 197.30p 198.00p 6481608
01/09/2017 195.00p 200.80p 195.00p 199.10p 11419299
31/08/2017 197.40p 200.10p 196.10p 199.90p 14378595
30/08/2017 193.80p 196.20p 192.30p 195.50p 10782544
29/08/2017 197.90p 198.00p 192.80p 193.50p 11837188
25/08/2017 200.00p 200.30p 196.90p 197.10p 9392366
24/08/2017 199.90p 200.90p 198.90p 199.80p 8540530
23/08/2017 201.50p 201.70p 198.60p 200.00p 7971624
22/08/2017 200.50p 201.50p 199.50p 200.90p 7715314
21/08/2017 200.90p 201.30p 199.10p 199.90p 11724162
18/08/2017 203.50p 204.50p 201.60p 201.60p 10983657
17/08/2017 204.40p 205.60p 203.70p 204.20p 9982316
16/08/2017 201.90p 205.10p 201.40p 204.60p 11861053
15/08/2017 200.50p 202.30p 199.50p 201.00p 9800306
14/08/2017 198.30p 200.60p 198.30p 200.00p 10359709
11/08/2017 199.50p 200.60p 198.30p 198.40p 12877398
10/08/2017 197.50p 199.20p 196.50p 199.20p 11329133
09/08/2017 197.10p 197.90p 194.60p 197.00p 13239228
08/08/2017 196.90p 197.10p 195.00p 197.10p 13622360
07/08/2017 200.70p 200.70p 195.40p 196.60p 15072735
04/08/2017 202.40p 202.90p 199.70p 199.70p 11274786
03/08/2017 201.80p 203.40p 201.80p 202.40p 11930184
02/08/2017 203.60p 203.60p 201.60p 202.20p 10901571
01/08/2017 201.10p 206.20p 200.40p 203.00p 19366078
31/07/2017 200.80p 201.60p 197.90p 198.50p 18412540
28/07/2017 201.60p 202.20p 200.20p 201.40p 13782923
27/07/2017 202.20p 203.80p 201.40p 201.90p 11521574
26/07/2017 202.40p 203.50p 201.80p 202.10p 10464413
25/07/2017 202.10p 203.60p 201.80p 202.10p 14803975
24/07/2017 205.70p 205.70p 200.80p 202.00p 22915590
21/07/2017 207.60p 208.10p 205.00p 205.50p 13837617
20/07/2017 206.80p 208.60p 206.50p 207.30p 12932835
19/07/2017 206.10p 207.80p 205.90p 206.70p 11641595
18/07/2017 206.20p 207.70p 205.20p 206.70p 10718179
17/07/2017 206.70p 208.00p 206.00p 206.30p 8601838
14/07/2017 206.70p 207.10p 205.30p 206.30p 10155630
13/07/2017 206.60p 206.90p 205.80p 206.60p 11502860
12/07/2017 205.00p 206.60p 204.50p 205.60p 13215483
11/07/2017 207.40p 207.70p 203.40p 204.70p 14432454
10/07/2017 208.40p 209.00p 206.30p 206.70p 13374828
07/07/2017 210.50p 213.00p 207.50p 207.70p 46335080
06/07/2017 207.00p 207.00p 201.40p 201.90p 15912107
05/07/2017 203.40p 203.40p 200.80p 201.50p 12083932
04/07/2017 203.70p 204.50p 201.60p 203.90p 13077824
03/07/2017 202.50p 205.80p 201.20p 203.70p 19688620
30/06/2017 202.50p 203.50p 200.10p 200.20p 14265875
29/06/2017 203.20p 204.00p 200.00p 202.70p 13921827
28/06/2017 204.50p 205.30p 201.50p 203.40p 17046584
27/06/2017 208.50p 209.10p 203.90p 204.30p 20871640
26/06/2017 208.60p 209.80p 208.20p 209.00p 13971301
23/06/2017 207.00p 210.00p 206.60p 208.50p 18182814
22/06/2017 207.80p 207.90p 204.70p 206.40p 24018648
21/06/2017 208.10p 209.70p 204.40p 206.40p 40270168
20/06/2017 202.70p 205.80p 198.00p 202.10p 25052956
19/06/2017 201.70p 203.30p 201.10p 202.50p 14980748
16/06/2017 200.20p 201.10p 199.10p 200.90p 39367216
15/06/2017 202.70p 202.70p 197.44p 200.10p 28688258
14/06/2017 197.80p 204.90p 197.03p 202.90p 52183100
13/06/2017 201.20p 201.20p 196.60p 197.00p 22965180
12/06/2017 199.00p 204.47p 199.00p 200.60p 19981740
09/06/2017 203.50p 206.40p 197.20p 198.80p 41051232
08/06/2017 197.00p 199.10p 195.50p 198.80p 28011008
07/06/2017 198.00p 199.80p 195.69p 196.00p 30728320
06/06/2017 197.20p 198.10p 194.70p 197.50p 20279680
05/06/2017 198.70p 203.00p 196.46p 196.90p 18491676
02/06/2017 203.00p 203.00p 197.00p 198.40p 26640900
01/06/2017 204.00p 204.60p 201.10p 201.80p 22091344
31/05/2017 203.10p 203.50p 200.70p 203.30p 25558312
30/05/2017 203.00p 203.90p 201.70p 202.70p 17286706
26/05/2017 206.10p 206.30p 202.20p 203.20p 19313868
25/05/2017 206.50p 206.70p 205.00p 205.70p 14409265
24/05/2017 206.60p 208.20p 205.00p 205.90p 22083876
23/05/2017 204.00p 207.40p 204.00p 206.70p 24938436
22/05/2017 202.30p 205.00p 200.78p 204.60p 35937748
19/05/2017 200.60p 202.10p 198.25p 201.30p 31172780
18/05/2017 193.30p 202.03p 193.10p 200.90p 54172288
17/05/2017 192.70p 194.33p 191.10p 193.40p 23078104
16/05/2017 192.20p 192.90p 190.30p 192.70p 43687012
15/05/2017 192.30p 192.90p 190.60p 192.30p 20330844
12/05/2017 192.80p 201.40p 191.10p 192.40p 19608376
11/05/2017 190.60p 199.40p 189.10p 192.20p 56681360
10/05/2017 199.10p 205.70p 193.19p 203.20p 50044880
09/05/2017 193.00p 200.50p 192.00p 200.00p 48395444
08/05/2017 199.00p 203.85p 193.70p 202.40p 44330736
05/05/2017 198.00p 199.33p 194.60p 198.70p 37966080
04/05/2017 200.60p 201.30p 119.71p 198.00p 29077334
03/05/2017 198.90p 200.65p 198.20p 200.30p 22361828
02/05/2017 199.00p 200.20p 197.01p 199.20p 20285120
28/04/2017 198.40p 198.70p 195.90p 197.90p 28367180
27/04/2017 199.20p 200.60p 198.40p 198.80p 15997382
26/04/2017 199.50p 200.84p 197.01p 200.00p 29308388
25/04/2017 200.80p 203.35p 199.78p 199.90p 28791716
24/04/2017 203.50p 205.00p 196.60p 200.40p 59540948
21/04/2017 206.00p 208.46p 202.96p 207.70p 30649760
20/04/2017 209.80p 209.90p 206.10p 206.20p 21150448
19/04/2017 213.30p 215.00p 209.40p 209.40p 26158252
18/04/2017 216.00p 218.00p 212.30p 213.30p 19359382
13/04/2017 218.40p 219.00p 216.20p 216.30p 15193268
12/04/2017 217.70p 220.10p 216.90p 219.40p 17930480
11/04/2017 216.50p 218.70p 215.80p 217.60p 16226089
10/04/2017 217.00p 218.22p 215.80p 216.70p 11874493
07/04/2017 217.10p 218.40p 215.95p 217.80p 14365190
06/04/2017 216.00p 219.00p 215.00p 217.40p 21014664
05/04/2017 214.50p 219.70p 214.40p 217.20p 18362640
04/04/2017 215.20p 216.60p 214.30p 214.30p 15537512
03/04/2017 218.20p 218.20p 214.30p 214.80p 21922312
31/03/2017 217.50p 218.20p 215.40p 217.00p 20143724
30/03/2017 218.90p 219.25p 216.46p 217.60p 13719482
29/03/2017 218.80p 219.87p 216.50p 219.30p 15549223
28/03/2017 219.70p 220.40p 217.80p 218.30p 18379732
27/03/2017 220.00p 221.00p 216.10p 219.50p 22582482
24/03/2017 215.20p 217.20p 214.00p 216.40p 14236305
23/03/2017 213.70p 215.20p 211.50p 215.20p 20195034
22/03/2017 213.50p 215.60p 211.80p 213.30p 21064874
21/03/2017 218.50p 218.50p 213.60p 215.10p 21661720
20/03/2017 216.80p 216.80p 213.98p 214.20p 23572600
17/03/2017 216.00p 217.90p 214.85p 216.50p 29640492
16/03/2017 220.50p 220.90p 217.70p 217.80p 28411448
15/03/2017 219.00p 219.40p 216.50p 219.30p 29402782
14/03/2017 221.20p 221.20p 218.00p 218.60p 24867098
13/03/2017 222.70p 223.20p 219.50p 220.90p 24570992
10/03/2017 224.60p 225.60p 222.40p 222.80p 19463792
09/03/2017 223.70p 225.10p 222.24p 224.60p 23708658
08/03/2017 223.10p 224.80p 221.10p 223.60p 24975524
07/03/2017 225.00p 226.30p 220.87p 223.70p 29935000
06/03/2017 227.00p 227.36p 225.60p 226.10p 11552120
03/03/2017 227.00p 227.70p 225.37p 227.70p 14101326
02/03/2017 223.90p 227.20p 223.90p 227.20p 23765158
01/03/2017 227.00p 227.00p 224.30p 224.50p 28417702
28/02/2017 226.30p 227.00p 223.70p 226.90p 32695734
27/02/2017 227.10p 227.85p 224.70p 225.40p 18337232
24/02/2017 225.30p 227.55p 224.40p 225.70p 20270332
23/02/2017 228.00p 229.80p 223.70p 225.10p 45578276
22/02/2017 234.10p 235.70p 233.10p 233.70p 15799403
21/02/2017 234.90p 235.90p 233.80p 234.60p 19038428
20/02/2017 233.10p 234.70p 231.40p 234.00p 11114185
17/02/2017 235.60p 236.00p 231.35p 232.60p 17907924
16/02/2017 234.90p 235.70p 233.00p 235.00p 11166709
15/02/2017 234.10p 235.00p 232.50p 234.90p 13220825
14/02/2017 236.50p 236.50p 232.10p 233.50p 17326772
13/02/2017 233.60p 236.25p 233.20p 235.80p 15528119
10/02/2017 232.70p 235.20p 231.90p 234.00p 17163186
09/02/2017 230.90p 233.40p 229.93p 232.60p 17011116
08/02/2017 228.80p 231.25p 227.35p 230.00p 16131971
07/02/2017 226.30p 229.90p 225.70p 229.10p 18003274
06/02/2017 227.50p 227.50p 225.30p 225.80p 12383063
03/02/2017 225.80p 228.10p 225.40p 226.80p 15376291
02/02/2017 223.90p 226.80p 222.90p 225.50p 15963659

*Close Price adjusted for both dividends and splits