Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
18/05/2018 144.55p 146.10p 143.10p 144.65p 23747808
17/05/2018 140.90p 145.10p 140.75p 143.90p 29228416
16/05/2018 145.35p 146.60p 140.20p 140.90p 60873464
15/05/2018 149.15p 149.50p 147.50p 148.40p 29525064
14/05/2018 146.95p 149.65p 146.55p 149.15p 25459404
11/05/2018 146.85p 147.90p 144.99p 147.15p 28451038
10/05/2018 149.95p 156.52p 145.75p 146.50p 32587592
09/05/2018 153.35p 155.73p 151.68p 155.45p 33353784
08/05/2018 154.60p 155.94p 152.25p 153.65p 35801056
04/05/2018 154.85p 155.72p 153.95p 154.65p 20003322
03/05/2018 155.75p 156.83p 153.33p 154.15p 20210038
02/05/2018 155.00p 156.05p 154.00p 155.60p 23016524
01/05/2018 154.65p 156.60p 153.85p 154.45p 11763306
30/04/2018 153.60p 155.12p 152.70p 153.80p 18630456
27/04/2018 151.10p 153.55p 150.65p 152.85p 20552356
26/04/2018 147.65p 151.02p 147.25p 150.60p 21276856
25/04/2018 146.05p 147.50p 145.40p 147.20p 16699881
24/04/2018 146.95p 147.60p 145.30p 146.55p 14916638
23/04/2018 146.60p 147.20p 144.57p 146.60p 17264280
20/04/2018 146.75p 147.42p 145.20p 146.20p 16683559
19/04/2018 145.20p 146.30p 144.45p 145.70p 15939986
18/04/2018 143.05p 146.41p 143.02p 145.25p 27728260
17/04/2018 140.60p 143.77p 140.60p 142.80p 19134616
16/04/2018 140.80p 141.05p 139.40p 140.50p 15425469
13/04/2018 139.35p 141.25p 138.95p 140.70p 15197693
12/04/2018 139.05p 140.20p 138.45p 139.55p 14092181
11/04/2018 139.50p 141.35p 137.35p 138.90p 36987280
10/04/2018 144.05p 145.30p 140.22p 142.55p 22441288
09/04/2018 144.05p 144.10p 142.15p 143.55p 12715033
06/04/2018 141.45p 145.70p 141.45p 143.10p 22114600
05/04/2018 141.40p 141.90p 140.40p 141.25p 16977856
04/04/2018 140.15p 140.52p 138.90p 139.75p 20569374
03/04/2018 141.05p 141.80p 138.50p 139.25p 38077864
29/03/2018 141.85p 144.05p 140.80p 142.20p 25819466
28/03/2018 136.80p 141.70p 136.10p 141.45p 19758194
27/03/2018 136.40p 138.25p 135.41p 137.40p 16744246
26/03/2018 135.20p 136.65p 134.65p 135.10p 22929540
23/03/2018 131.90p 135.95p 131.90p 134.70p 23119252
22/03/2018 131.65p 132.85p 130.75p 131.90p 15143660
21/03/2018 132.90p 134.15p 131.65p 132.50p 20773198
20/03/2018 133.70p 135.65p 132.35p 132.75p 24258560
19/03/2018 138.25p 138.45p 134.45p 135.70p 15863649
16/03/2018 138.85p 139.75p 138.10p 138.35p 41308948
15/03/2018 138.70p 140.05p 138.15p 138.70p 15965324
14/03/2018 139.15p 139.40p 138.35p 138.65p 14828957
13/03/2018 141.20p 141.85p 138.85p 139.20p 14778626
12/03/2018 143.25p 144.95p 140.54p 140.80p 18535124
09/03/2018 142.05p 143.60p 140.47p 141.80p 15677816
08/03/2018 142.10p 142.80p 140.80p 141.65p 20094400
07/03/2018 140.90p 144.65p 140.70p 142.00p 19995004
06/03/2018 142.65p 143.55p 140.80p 141.15p 19612066
05/03/2018 141.15p 142.85p 140.50p 142.05p 27369830
02/03/2018 140.30p 143.70p 140.05p 141.40p 26520324
01/03/2018 143.50p 145.15p 140.95p 141.40p 31702568
28/02/2018 141.00p 143.80p 140.55p 143.00p 24832400
27/02/2018 143.80p 144.65p 141.00p 141.80p 22765356
26/02/2018 147.85p 147.85p 142.66p 143.90p 26364812
23/02/2018 142.15p 145.35p 140.65p 144.15p 30480196
22/02/2018 138.65p 143.40p 134.10p 142.15p 65481688
21/02/2018 130.35p 132.85p 129.17p 132.20p 28470156
20/02/2018 129.20p 131.05p 129.05p 130.75p 26163808
19/02/2018 128.40p 129.15p 128.01p 128.70p 8853893
16/02/2018 127.45p 129.05p 127.23p 128.15p 17320408
15/02/2018 128.00p 128.00p 125.25p 126.40p 19903930
14/02/2018 127.30p 128.45p 126.55p 127.40p 19451504
13/02/2018 126.50p 126.90p 125.95p 126.55p 16633668
12/02/2018 126.20p 127.99p 125.20p 126.10p 18203506
09/02/2018 126.50p 127.25p 124.25p 124.80p 18943276
08/02/2018 127.20p 129.60p 126.30p 127.25p 23327908
07/02/2018 125.35p 128.45p 124.35p 127.80p 25989666
06/02/2018 124.40p 126.70p 123.10p 124.10p 27873476
05/02/2018 127.70p 129.15p 126.20p 127.35p 24234850
02/02/2018 131.10p 131.30p 127.53p 128.60p 24834456
01/02/2018 134.20p 135.00p 130.75p 130.85p 29791348
31/01/2018 133.45p 134.46p 130.95p 133.45p 59742936
30/01/2018 132.75p 133.22p 131.90p 132.35p 18242968
29/01/2018 135.30p 135.60p 133.20p 133.30p 12101473
26/01/2018 135.75p 136.20p 134.25p 134.65p 16072871
25/01/2018 136.25p 137.88p 134.05p 134.90p 15269631
24/01/2018 139.80p 140.25p 136.50p 136.50p 17710114
23/01/2018 140.50p 140.65p 138.00p 139.55p 12210328
22/01/2018 138.60p 140.39p 138.60p 140.00p 13847638
19/01/2018 141.80p 141.85p 138.30p 139.05p 20579512
18/01/2018 142.80p 142.90p 140.70p 141.00p 16377012
17/01/2018 145.10p 145.25p 141.35p 142.40p 18382564
16/01/2018 143.85p 144.60p 142.70p 144.20p 15834397
15/01/2018 143.50p 144.50p 142.05p 143.50p 14816285
12/01/2018 141.85p 144.00p 141.55p 143.15p 29766408
11/01/2018 141.05p 142.17p 140.65p 141.45p 19434070
10/01/2018 141.60p 142.73p 140.10p 140.50p 16544397
09/01/2018 146.00p 147.00p 140.80p 141.40p 20634326
08/01/2018 146.15p 146.96p 145.05p 145.05p 13952740
05/01/2018 144.75p 146.67p 144.00p 146.15p 29395936
04/01/2018 139.75p 142.46p 139.70p 141.80p 15606979
03/01/2018 141.90p 142.65p 139.35p 139.70p 13956584
02/01/2018 138.20p 142.25p 137.60p 141.20p 22908764
29/12/2017 138.40p 138.61p 136.50p 137.30p 11816689
28/12/2017 137.80p 139.11p 137.40p 138.00p 7921690
27/12/2017 138.70p 139.80p 137.40p 137.40p 10708849
22/12/2017 137.00p 139.86p 137.00p 138.80p 5608334
21/12/2017 138.60p 138.60p 136.85p 137.70p 14693305
20/12/2017 137.60p 139.30p 137.28p 138.30p 18699902
19/12/2017 138.00p 139.91p 137.40p 137.50p 13679906
18/12/2017 138.90p 140.00p 137.60p 138.00p 17648700
15/12/2017 137.10p 138.61p 136.40p 138.00p 33655844
14/12/2017 139.60p 142.40p 137.78p 138.10p 24938742
13/12/2017 144.80p 146.08p 139.30p 139.50p 29683590
12/12/2017 142.30p 145.99p 141.50p 144.80p 28539872
11/12/2017 145.00p 145.00p 140.80p 141.50p 33785640
08/12/2017 145.80p 147.59p 143.70p 144.10p 22115988
07/12/2017 148.30p 149.50p 144.30p 144.80p 28716110
06/12/2017 147.90p 149.20p 146.50p 147.00p 30288616
05/12/2017 147.30p 148.81p 146.75p 147.70p 29181374
04/12/2017 144.90p 146.90p 144.00p 146.60p 24538928
01/12/2017 143.90p 145.30p 142.52p 143.90p 21278240
30/11/2017 143.00p 145.18p 141.51p 144.60p 37338608
29/11/2017 140.00p 143.93p 139.50p 142.80p 36976436
28/11/2017 139.00p 140.00p 137.20p 140.00p 30118228
27/11/2017 138.00p 139.00p 136.05p 138.50p 36008372
24/11/2017 138.20p 139.51p 134.50p 139.00p 47976568
23/11/2017 140.00p 151.71p 133.70p 138.00p 103561904
22/11/2017 160.20p 164.50p 160.04p 163.30p 27566336
21/11/2017 161.60p 162.60p 160.20p 160.20p 16708410
20/11/2017 163.40p 165.40p 161.00p 161.40p 17838312
17/11/2017 165.40p 166.10p 162.50p 163.20p 22317640
16/11/2017 169.00p 169.60p 164.80p 165.80p 29528396
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

*Close Price adjusted for both dividends and splits