Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/07/2016 228.80p 231.50p 226.00p 230.20p 17578852
04/07/2016 230.10p 230.40p 227.60p 229.30p 9990286
01/07/2016 226.20p 229.86p 224.20p 229.00p 19093470
30/06/2016 216.10p 225.50p 215.15p 225.50p 26597036
29/06/2016 208.60p 216.40p 208.30p 216.40p 24677644
28/06/2016 203.90p 207.04p 201.80p 206.40p 18861072
27/06/2016 205.00p 209.80p 198.60p 199.00p 23548608
24/06/2016 200.00p 209.60p 197.00p 205.50p 38300920
23/06/2016 214.50p 218.70p 212.40p 217.90p 15569856
22/06/2016 214.90p 215.10p 212.10p 213.20p 16649353
21/06/2016 214.00p 215.73p 212.20p 213.70p 16948422
20/06/2016 208.50p 215.63p 206.50p 215.50p 23294224
17/06/2016 202.50p 204.80p 201.70p 203.60p 42418508
16/06/2016 199.30p 202.60p 198.96p 201.20p 14092377
15/06/2016 199.60p 203.99p 198.71p 201.60p 17234216
14/06/2016 204.10p 204.70p 198.10p 198.30p 26739212
13/06/2016 201.00p 203.60p 200.27p 201.90p 15786649
10/06/2016 207.80p 207.80p 202.07p 202.90p 18035312
09/06/2016 210.80p 211.70p 207.20p 207.90p 12897750
08/06/2016 205.00p 211.96p 204.90p 211.20p 19918188
07/06/2016 204.00p 206.00p 201.82p 206.00p 18605288
06/06/2016 202.70p 205.50p 201.80p 204.00p 14038549
03/06/2016 201.20p 203.07p 200.50p 202.10p 17191672
02/06/2016 202.60p 202.90p 200.90p 200.90p 31242064
01/06/2016 202.80p 203.10p 201.10p 202.00p 17109596
31/05/2016 207.10p 207.10p 202.80p 203.80p 23849472
27/05/2016 206.20p 206.28p 203.96p 205.30p 11412089
26/05/2016 206.30p 206.97p 204.26p 206.40p 12435687
25/05/2016 205.20p 206.70p 204.40p 205.80p 17663068
24/05/2016 201.50p 203.50p 201.24p 203.10p 12574483
23/05/2016 201.70p 203.49p 200.40p 203.00p 28335532
20/05/2016 200.80p 210.79p 199.80p 201.50p 13557162
19/05/2016 200.20p 202.20p 198.50p 198.70p 15260606
18/05/2016 202.20p 202.90p 200.30p 201.70p 15362044
17/05/2016 202.30p 204.40p 201.60p 203.00p 16661138
16/05/2016 202.10p 202.70p 199.14p 201.50p 15013325
13/05/2016 202.00p 210.53p 200.90p 202.40p 17027408
12/05/2016 205.00p 211.53p 201.70p 202.30p 21877306
11/05/2016 213.50p 214.30p 210.00p 210.00p 30785524
10/05/2016 211.70p 213.20p 210.10p 213.10p 21831488
09/05/2016 209.50p 212.10p 207.86p 210.00p 21849264
06/05/2016 208.30p 210.46p 205.00p 209.90p 45390724
05/05/2016 218.00p 219.10p 201.60p 208.50p 75450696
04/05/2016 232.20p 233.60p 229.60p 231.10p 10729186
03/05/2016 237.30p 238.10p 230.20p 232.40p 14849095
29/04/2016 237.40p 239.10p 235.50p 238.40p 11161087
28/04/2016 239.00p 239.90p 236.00p 238.90p 11136525
27/04/2016 232.10p 240.40p 231.15p 240.10p 21861844
26/04/2016 233.50p 235.00p 230.70p 232.20p 13802474
25/04/2016 232.60p 232.80p 230.20p 232.30p 10287335
22/04/2016 232.60p 233.80p 230.50p 232.20p 11354397
21/04/2016 235.60p 236.90p 232.00p 234.10p 10036051
20/04/2016 236.40p 237.00p 234.80p 236.10p 8553178
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

*Close Price adjusted for both dividends and splits