Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
06/07/2015 263.10p 269.30p 262.90p 267.40p 13700858
03/07/2015 267.90p 268.20p 264.30p 265.80p 8176286
02/07/2015 263.50p 268.20p 262.40p 267.10p 13314444
01/07/2015 264.40p 266.30p 262.50p 263.80p 15890924
30/06/2015 269.30p 269.30p 263.80p 263.80p 18788644
29/06/2015 266.70p 272.70p 266.01p 269.80p 15919194
26/06/2015 275.90p 276.11p 272.92p 274.10p 13007507
25/06/2015 278.20p 279.50p 276.00p 276.90p 12510172
24/06/2015 280.90p 286.67p 277.80p 279.80p 11736039
23/06/2015 280.00p 281.90p 279.20p 281.10p 15288439
22/06/2015 280.00p 280.00p 276.40p 279.90p 13533472
19/06/2015 273.40p 277.20p 272.20p 276.30p 27843300
18/06/2015 270.00p 276.20p 269.20p 275.10p 17902180
17/06/2015 267.20p 273.30p 267.20p 270.50p 18185332
16/06/2015 261.50p 268.30p 260.56p 267.40p 17258584
15/06/2015 261.80p 264.60p 261.40p 262.00p 12535815
12/06/2015 266.70p 266.80p 261.90p 263.30p 11897112
11/06/2015 266.30p 268.32p 264.70p 267.00p 19808348
10/06/2015 263.50p 266.90p 262.70p 266.20p 16635665
09/06/2015 264.30p 266.36p 262.90p 264.40p 12667012
08/06/2015 264.80p 265.50p 262.70p 264.30p 8371079
05/06/2015 267.60p 269.30p 264.80p 265.60p 12031815
04/06/2015 275.50p 275.56p 269.10p 269.30p 17500664
03/06/2015 274.50p 275.80p 271.20p 275.20p 15237682
02/06/2015 277.30p 277.30p 273.60p 274.60p 14442954
01/06/2015 278.60p 279.60p 275.30p 276.80p 10932826
29/05/2015 278.60p 280.00p 276.70p 277.60p 30299416
28/05/2015 280.00p 280.30p 276.10p 278.70p 10190142
27/05/2015 273.70p 281.20p 273.50p 279.50p 17838824
26/05/2015 281.10p 281.79p 271.90p 273.20p 13714761
22/05/2015 280.30p 282.14p 279.60p 280.50p 11567996
21/05/2015 281.60p 283.60p 278.50p 281.00p 8969115
20/05/2015 282.50p 283.90p 279.60p 281.50p 21625988
19/05/2015 281.90p 284.60p 279.24p 282.50p 12944639
18/05/2015 289.90p 290.00p 280.24p 280.70p 15653081
15/05/2015 282.50p 283.20p 278.30p 281.00p 18814008
14/05/2015 277.10p 284.90p 275.90p 281.00p 20096978
13/05/2015 279.50p 279.56p 273.10p 276.60p 16012936
12/05/2015 279.50p 280.82p 273.20p 278.30p 15516477
11/05/2015 279.00p 284.90p 275.50p 280.60p 24152128
08/05/2015 280.00p 282.46p 270.00p 278.20p 57833184
07/05/2015 260.30p 260.90p 257.40p 257.40p 28894584
06/05/2015 255.60p 260.66p 254.80p 260.20p 21611656
05/05/2015 261.00p 261.00p 256.00p 256.60p 20532116
01/05/2015 252.60p 261.20p 251.10p 254.60p 18660320
30/04/2015 255.50p 265.90p 251.70p 255.40p 25657180
29/04/2015 277.00p 279.80p 267.20p 267.60p 24431112
28/04/2015 269.60p 275.40p 268.70p 275.30p 34383052
27/04/2015 265.00p 269.10p 263.40p 269.10p 20143166
24/04/2015 263.70p 267.40p 263.36p 264.50p 21024148
23/04/2015 259.10p 264.80p 259.00p 263.90p 14535442
22/04/2015 260.30p 260.80p 256.90p 260.10p 15244457
21/04/2015 259.90p 260.85p 256.85p 259.30p 13232770
20/04/2015 260.10p 260.93p 256.33p 258.50p 12067206
17/04/2015 260.10p 263.60p 259.00p 260.10p 18059294
16/04/2015 263.40p 263.40p 257.93p 260.00p 15119166
15/04/2015 261.70p 263.45p 260.20p 262.30p 17529344
14/04/2015 261.60p 264.20p 260.10p 262.90p 12025027
13/04/2015 262.50p 264.80p 261.53p 262.10p 13191671
10/04/2015 263.00p 265.22p 260.50p 262.70p 10595768
09/04/2015 258.80p 262.42p 258.10p 262.30p 10255533
08/04/2015 260.00p 264.57p 257.50p 259.00p 16911156
07/04/2015 254.30p 261.40p 253.70p 259.50p 17124996
02/04/2015 254.40p 256.60p 251.33p 253.20p 9725911
01/04/2015 250.80p 255.50p 249.80p 254.80p 19165530
31/03/2015 257.80p 261.90p 251.90p 253.00p 24825220
30/03/2015 261.80p 261.93p 256.33p 257.00p 16887416
27/03/2015 258.00p 259.82p 256.80p 259.30p 15667930
26/03/2015 258.40p 263.30p 257.00p 258.40p 20991432
25/03/2015 256.40p 261.30p 255.70p 260.20p 16516078
24/03/2015 251.90p 258.10p 250.27p 256.60p 26698760
23/03/2015 255.20p 259.10p 254.10p 258.80p 20827124
20/03/2015 257.00p 258.00p 252.30p 255.80p 37064444
19/03/2015 256.50p 257.80p 253.90p 256.60p 17239424

*Close Price adjusted for both dividends and splits