Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/04/2016 234.70p 237.80p 233.80p 237.30p 13708700
18/04/2016 236.00p 238.88p 231.40p 234.60p 13987479
15/04/2016 238.90p 240.20p 235.40p 238.30p 20509156
14/04/2016 237.10p 238.60p 235.70p 236.80p 11058139
13/04/2016 236.80p 239.70p 236.10p 237.50p 12433223
12/04/2016 233.70p 235.33p 232.10p 235.10p 8945214
11/04/2016 232.20p 235.80p 231.59p 233.70p 10771800
08/04/2016 227.80p 233.70p 226.70p 232.30p 17439680
07/04/2016 226.90p 227.90p 225.50p 227.10p 13036576
06/04/2016 224.50p 227.00p 223.26p 226.60p 13092249
05/04/2016 225.90p 226.04p 222.81p 223.60p 14788972
04/04/2016 224.80p 228.96p 224.30p 226.70p 8021823
01/04/2016 226.10p 228.07p 222.30p 224.90p 18370494
31/03/2016 230.60p 230.60p 226.70p 227.70p 17476790
30/03/2016 228.70p 231.80p 228.70p 230.50p 14048790
29/03/2016 226.50p 227.30p 223.70p 226.90p 13223322
24/03/2016 225.20p 225.90p 223.61p 224.10p 9305827
23/03/2016 225.80p 227.30p 225.01p 226.70p 13081527
22/03/2016 226.40p 226.67p 223.20p 226.00p 20453024
21/03/2016 225.50p 226.80p 224.60p 226.80p 9355535
18/03/2016 226.20p 229.60p 226.00p 226.20p 18066472
17/03/2016 226.50p 230.30p 224.80p 227.30p 16239291
16/03/2016 223.90p 226.30p 219.23p 224.80p 17575688
15/03/2016 226.50p 226.90p 222.20p 222.80p 16522581
14/03/2016 229.30p 230.11p 226.40p 227.50p 15578351
11/03/2016 228.60p 229.80p 226.90p 229.80p 14062714
10/03/2016 225.80p 232.11p 225.80p 225.80p 26802368
09/03/2016 227.00p 229.40p 225.00p 227.00p 19826842
08/03/2016 223.70p 226.60p 222.90p 225.00p 15718542
07/03/2016 223.00p 226.50p 221.90p 225.60p 15240342
04/03/2016 221.70p 227.30p 220.70p 224.20p 25067332
03/03/2016 213.00p 220.20p 213.00p 220.00p 24731804
02/03/2016 209.60p 214.04p 208.50p 210.50p 13689238
01/03/2016 207.40p 212.20p 206.40p 212.20p 13658766
29/02/2016 208.50p 209.70p 205.10p 208.00p 16036254
26/02/2016 210.80p 214.40p 209.50p 211.20p 13195121
25/02/2016 206.10p 209.80p 206.00p 208.90p 11202543
24/02/2016 209.20p 209.40p 203.20p 204.50p 16400356
23/02/2016 212.50p 214.50p 209.40p 210.40p 13114566
22/02/2016 213.60p 216.30p 210.74p 216.20p 16492573
19/02/2016 209.80p 211.60p 207.00p 211.50p 23416412
18/02/2016 202.60p 208.31p 197.50p 207.40p 31940960
17/02/2016 192.80p 194.10p 189.80p 194.10p 19569836
16/02/2016 193.70p 194.30p 190.50p 191.70p 11836318
15/02/2016 190.00p 193.01p 189.60p 192.40p 13066531
12/02/2016 184.60p 189.60p 184.50p 189.60p 17908080
11/02/2016 186.40p 186.60p 182.50p 183.60p 19174472
10/02/2016 188.10p 191.40p 185.80p 187.80p 13246481
09/02/2016 192.60p 194.50p 187.90p 187.90p 14219159
08/02/2016 196.40p 196.60p 190.80p 191.90p 11404068
05/02/2016 197.40p 200.30p 195.40p 196.30p 16411113
04/02/2016 197.20p 198.30p 191.80p 196.60p 18425112
03/02/2016 198.40p 200.10p 193.30p 194.40p 14635059
02/02/2016 204.70p 206.00p 198.30p 199.30p 14190440
01/02/2016 205.30p 207.00p 201.55p 205.10p 17360682
29/01/2016 203.50p 206.00p 200.96p 204.80p 20957724
28/01/2016 207.90p 208.00p 199.05p 200.20p 36794960
27/01/2016 207.00p 210.90p 205.80p 210.10p 17089392
26/01/2016 203.90p 207.00p 202.80p 206.70p 13037722
25/01/2016 207.60p 208.80p 205.10p 206.20p 14466300
22/01/2016 206.90p 208.00p 205.50p 207.20p 14449357
21/01/2016 203.80p 206.10p 201.20p 204.30p 16015662
20/01/2016 206.00p 207.50p 202.40p 204.00p 17440532
19/01/2016 207.80p 210.80p 205.90p 209.40p 12184984
18/01/2016 206.60p 209.00p 205.20p 205.20p 10093325
15/01/2016 213.40p 213.90p 205.80p 207.00p 15674270
14/01/2016 207.60p 212.10p 206.40p 212.10p 20226904
13/01/2016 208.70p 212.40p 206.90p 210.20p 11552245
12/01/2016 207.70p 211.40p 206.10p 206.60p 13206860
11/01/2016 206.80p 208.30p 205.50p 206.20p 9070797
08/01/2016 211.10p 212.70p 207.80p 207.80p 10992697
07/01/2016 209.10p 210.20p 205.40p 210.20p 16941688
06/01/2016 215.50p 217.20p 211.30p 213.60p 8872684
05/01/2016 214.90p 215.70p 212.40p 214.80p 11509638
04/01/2016 216.60p 216.60p 210.60p 212.10p 13760594
31/12/2015 221.20p 221.20p 216.70p 218.10p 5333232
30/12/2015 221.30p 224.60p 219.70p 220.90p 7139077
29/12/2015 220.00p 221.70p 218.41p 220.90p 8079970
24/12/2015 218.00p 219.90p 215.97p 218.20p 3098500
23/12/2015 210.80p 217.30p 210.80p 216.80p 12452671
22/12/2015 211.80p 211.80p 208.40p 209.10p 7371461
21/12/2015 211.20p 213.10p 210.20p 210.20p 9397388
18/12/2015 211.60p 214.40p 211.51p 212.00p 12841396
17/12/2015 216.50p 216.50p 212.30p 213.50p 13623441
16/12/2015 209.40p 214.40p 208.70p 212.90p 14912073
15/12/2015 209.40p 214.00p 207.90p 209.30p 12651009
14/12/2015 212.00p 214.40p 207.50p 208.10p 16994470
11/12/2015 211.90p 212.60p 208.60p 210.90p 19827052
10/12/2015 210.50p 216.20p 210.40p 211.50p 23830396
09/12/2015 203.00p 207.80p 200.87p 206.10p 14566231
08/12/2015 206.20p 207.25p 201.30p 201.90p 20935532
07/12/2015 212.30p 212.85p 206.40p 207.00p 14591386
04/12/2015 212.50p 214.70p 211.30p 211.40p 14260867
03/12/2015 219.20p 220.20p 213.21p 213.30p 14985182
02/12/2015 219.90p 221.09p 218.60p 219.10p 9824542
01/12/2015 218.20p 220.70p 214.83p 218.70p 12596646
30/11/2015 220.50p 221.00p 216.80p 218.10p 12792787
27/11/2015 221.10p 221.90p 219.10p 220.80p 8060829
26/11/2015 216.10p 221.60p 215.40p 221.50p 11136760
25/11/2015 212.40p 216.80p 212.40p 216.10p 13045987
24/11/2015 212.00p 212.50p 208.60p 211.60p 9643452
23/11/2015 213.20p 214.20p 210.70p 212.30p 7772058
20/11/2015 215.10p 215.11p 212.00p 213.90p 7579928
19/11/2015 213.30p 215.40p 212.80p 213.60p 10450453
18/11/2015 211.10p 212.90p 210.03p 211.60p 8154257
17/11/2015 210.80p 212.50p 209.95p 212.20p 11299285
16/11/2015 207.40p 210.10p 206.80p 208.60p 8806295
13/11/2015 209.60p 212.30p 207.74p 208.80p 13197338
12/11/2015 214.80p 214.82p 209.60p 210.70p 17404080
11/11/2015 214.60p 221.12p 214.24p 215.00p 14650946
10/11/2015 216.50p 217.60p 214.50p 214.80p 14559177
09/11/2015 222.90p 223.30p 216.40p 216.50p 19039160
06/11/2015 227.80p 229.20p 224.50p 224.70p 13297744
05/11/2015 230.00p 230.30p 227.10p 228.10p 16250660
04/11/2015 227.90p 233.40p 227.60p 232.00p 20174292
03/11/2015 227.10p 229.00p 226.20p 227.70p 13363007
02/11/2015 224.90p 228.10p 224.20p 227.20p 9995172
30/10/2015 227.10p 227.70p 224.94p 226.10p 18568184
29/10/2015 229.90p 229.90p 225.40p 226.70p 16321137
28/10/2015 226.00p 229.47p 223.80p 228.20p 13522685
27/10/2015 231.80p 231.81p 225.78p 226.10p 13428771
26/10/2015 235.20p 235.48p 231.10p 231.80p 13153175
23/10/2015 235.50p 236.60p 234.60p 234.90p 13768964
22/10/2015 233.60p 234.30p 232.70p 234.00p 23803974
21/10/2015 238.80p 238.80p 233.00p 234.20p 14315161
20/10/2015 236.70p 240.18p 236.60p 238.20p 10497883
19/10/2015 237.10p 239.16p 236.00p 236.50p 7953077
16/10/2015 238.70p 240.00p 237.20p 237.70p 13370242
15/10/2015 236.30p 238.10p 235.20p 237.80p 20639792
14/10/2015 233.20p 235.60p 231.80p 234.30p 19536756
13/10/2015 238.30p 239.00p 232.30p 233.80p 16520191
12/10/2015 242.60p 244.50p 236.60p 238.90p 12980313
09/10/2015 242.70p 246.40p 242.10p 243.10p 26197752
08/10/2015 236.10p 241.50p 234.11p 241.30p 19411406
07/10/2015 231.40p 239.10p 230.70p 236.20p 22781988
06/10/2015 231.00p 231.30p 226.03p 229.90p 15206840
05/10/2015 229.00p 232.00p 227.60p 230.00p 17218810
02/10/2015 224.00p 227.37p 222.80p 225.00p 14655693
01/10/2015 227.80p 229.57p 221.50p 221.50p 20379936
30/09/2015 226.20p 229.30p 225.90p 229.20p 16051786
29/09/2015 219.00p 224.20p 218.60p 222.80p 13710129
28/09/2015 223.40p 224.70p 220.20p 220.20p 7961625
25/09/2015 223.50p 226.10p 222.50p 223.70p 11691984
24/09/2015 223.50p 224.10p 220.00p 220.20p 11146351
23/09/2015 221.90p 225.30p 221.68p 223.50p 9335933
22/09/2015 226.50p 227.64p 221.50p 221.50p 14438340
21/09/2015 227.40p 232.20p 226.20p 226.20p 13406866
18/09/2015 232.40p 233.00p 226.30p 228.40p 19982178
17/09/2015 234.40p 235.55p 230.40p 232.10p 11992013
16/09/2015 230.40p 235.30p 229.20p 234.90p 15324652
15/09/2015 226.70p 230.80p 223.65p 229.30p 14497252
14/09/2015 229.60p 230.90p 226.60p 227.90p 11479127
11/09/2015 232.00p 232.20p 228.90p 229.00p 11397791
10/09/2015 236.30p 238.20p 231.96p 232.20p 15260955
09/09/2015 239.10p 240.80p 236.00p 238.30p 9954313
08/09/2015 234.80p 240.30p 234.80p 235.90p 12188640
07/09/2015 234.40p 237.00p 232.80p 233.40p 7696781
04/09/2015 237.00p 238.24p 233.00p 233.40p 15141508
03/09/2015 238.80p 238.80p 236.00p 238.30p 13557799
02/09/2015 237.00p 239.50p 235.10p 236.50p 10277918
01/09/2015 240.30p 241.90p 236.30p 237.00p 14669100
28/08/2015 241.20p 243.60p 239.80p 243.20p 16770989
27/08/2015 240.80p 242.30p 237.90p 241.40p 20452662
26/08/2015 241.00p 241.56p 236.10p 236.10p 22828796
25/08/2015 243.60p 250.00p 241.90p 243.80p 26206200
24/08/2015 251.00p 252.40p 237.90p 240.50p 22014598
21/08/2015 261.80p 263.63p 256.70p 257.10p 12648257
20/08/2015 261.80p 267.00p 260.80p 264.60p 8703794
19/08/2015 267.30p 267.70p 263.50p 263.50p 7865044
18/08/2015 268.60p 270.10p 267.70p 268.10p 5170879
17/08/2015 269.70p 269.70p 266.70p 268.90p 7815837
14/08/2015 268.50p 270.06p 267.40p 267.80p 8604488
13/08/2015 271.20p 271.90p 266.20p 267.70p 8930087
12/08/2015 269.90p 271.72p 266.62p 268.40p 14900290
11/08/2015 271.50p 274.60p 269.20p 270.40p 13171263
10/08/2015 272.60p 272.61p 269.00p 272.30p 8511148
07/08/2015 271.70p 273.16p 270.10p 271.10p 9916487
06/08/2015 269.90p 272.70p 268.92p 271.40p 9322762
05/08/2015 269.00p 271.66p 267.30p 271.00p 14341500
04/08/2015 265.50p 271.10p 265.00p 269.40p 9885949
03/08/2015 265.80p 268.70p 264.60p 265.50p 10906575
31/07/2015 265.20p 267.10p 262.40p 266.50p 22763716
30/07/2015 279.30p 279.30p 265.46p 266.60p 27035676
29/07/2015 271.70p 276.70p 271.20p 275.20p 13338721
28/07/2015 275.00p 276.50p 271.20p 271.40p 17830072
27/07/2015 271.90p 277.70p 271.70p 273.70p 14763136
24/07/2015 274.40p 276.80p 271.20p 271.90p 9783344
23/07/2015 278.90p 278.90p 274.20p 274.90p 7974648
22/07/2015 278.30p 278.70p 273.20p 276.90p 13391532
21/07/2015 282.00p 282.00p 275.50p 279.40p 18821540
20/07/2015 282.80p 283.91p 281.30p 283.00p 6325972
17/07/2015 283.40p 284.20p 281.10p 281.90p 9945329
16/07/2015 282.20p 283.20p 277.80p 281.90p 17693494
15/07/2015 277.80p 281.40p 276.04p 280.30p 22587450
14/07/2015 275.90p 277.90p 274.83p 277.30p 10697818
13/07/2015 274.60p 276.00p 271.70p 275.80p 11411107
10/07/2015 269.00p 272.13p 265.47p 271.70p 13754934
09/07/2015 260.90p 267.10p 260.90p 266.10p 14267944
08/07/2015 260.80p 263.10p 258.70p 260.50p 14873790
07/07/2015 268.00p 269.00p 259.80p 259.80p 19385572

*Close Price adjusted for both dividends and splits