Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/08/2013 383.20p 386.30p 382.60p 385.50p 5744231
16/08/2013 383.80p 385.20p 381.20p 383.00p 7921955
15/08/2013 392.00p 392.30p 381.88p 383.70p 6489751
14/08/2013 391.90p 395.31p 390.20p 391.90p 5868274
13/08/2013 386.00p 390.70p 385.20p 390.60p 5907857
12/08/2013 391.80p 391.80p 383.80p 385.20p 4928664
09/08/2013 393.70p 394.10p 390.30p 391.40p 5178262
08/08/2013 393.90p 394.80p 389.30p 391.90p 4784646
07/08/2013 391.50p 398.00p 391.50p 392.40p 9585070
06/08/2013 391.10p 392.00p 388.70p 391.50p 6475222
05/08/2013 391.00p 393.80p 387.90p 389.30p 4509722
02/08/2013 395.90p 396.10p 389.60p 390.10p 6347520
01/08/2013 392.90p 395.80p 389.79p 394.20p 9012360
31/07/2013 387.60p 396.00p 385.80p 391.00p 12412824
30/07/2013 378.90p 388.90p 378.71p 385.80p 8127254
29/07/2013 382.00p 384.90p 376.00p 377.80p 6231681
26/07/2013 382.60p 384.10p 379.50p 380.60p 3667817
25/07/2013 386.00p 388.50p 379.60p 381.50p 6445142
24/07/2013 381.10p 385.90p 378.40p 385.70p 9716396
23/07/2013 383.00p 383.60p 378.40p 378.40p 7399511
22/07/2013 383.10p 383.68p 380.10p 381.20p 4976385
19/07/2013 382.50p 384.90p 379.40p 382.30p 10689527
18/07/2013 381.80p 384.90p 380.20p 381.40p 7715534
17/07/2013 382.80p 383.22p 377.20p 381.90p 7820836
16/07/2013 376.30p 380.90p 370.00p 379.90p 9992646
15/07/2013 372.10p 375.80p 372.10p 374.50p 6794563
12/07/2013 374.60p 375.40p 370.20p 370.20p 10468643
11/07/2013 377.40p 378.90p 373.50p 374.00p 9979707
10/07/2013 376.20p 378.60p 372.70p 374.60p 7646049
09/07/2013 378.40p 380.70p 374.90p 377.80p 6776736
08/07/2013 377.50p 379.40p 373.50p 374.90p 6928206
05/07/2013 374.60p 380.20p 371.50p 374.80p 7333454
04/07/2013 367.00p 375.30p 364.67p 374.50p 7594546
03/07/2013 363.60p 365.30p 361.20p 365.00p 9272004
02/07/2013 361.30p 364.50p 359.10p 364.50p 7992153
01/07/2013 362.10p 364.30p 360.10p 360.10p 9810811
28/06/2013 359.10p 362.70p 357.50p 360.20p 13069755
27/06/2013 355.40p 362.30p 353.90p 359.00p 12917532
26/06/2013 352.30p 356.56p 351.40p 354.60p 10433675
25/06/2013 355.20p 356.00p 350.80p 351.40p 10181352
24/06/2013 356.40p 358.00p 352.60p 353.10p 9274118
21/06/2013 363.70p 365.60p 356.73p 356.80p 20363812
20/06/2013 369.00p 372.20p 361.60p 362.50p 8278296
19/06/2013 374.40p 374.60p 369.80p 372.20p 7598566
18/06/2013 372.00p 375.13p 370.20p 373.70p 5742408
17/06/2013 373.80p 376.30p 371.90p 371.90p 6540606
14/06/2013 373.70p 374.30p 371.10p 372.50p 8581349
13/06/2013 365.30p 372.20p 364.00p 371.90p 8508076
12/06/2013 365.90p 373.80p 365.10p 368.10p 10138233
11/06/2013 366.60p 367.80p 363.00p 366.40p 9094184
10/06/2013 360.90p 368.92p 358.50p 367.80p 9086131
07/06/2013 363.60p 364.10p 358.20p 362.70p 14336193
06/06/2013 368.30p 368.82p 362.90p 362.90p 9441212
05/06/2013 371.40p 373.30p 366.40p 366.40p 8013185
04/06/2013 372.80p 373.40p 370.40p 371.40p 7589519
03/06/2013 378.70p 380.00p 370.76p 371.20p 11825999
31/05/2013 376.10p 383.70p 375.20p 380.00p 13198432
30/05/2013 379.30p 380.75p 372.15p 376.00p 7419623
29/05/2013 391.60p 392.70p 376.49p 378.60p 12463192
28/05/2013 391.70p 394.40p 389.70p 392.70p 7703819
24/05/2013 391.80p 392.84p 387.60p 389.70p 7467488
23/05/2013 390.80p 392.90p 387.80p 391.50p 8381281
22/05/2013 393.50p 395.49p 390.30p 392.80p 9591318
21/05/2013 393.30p 394.90p 391.02p 394.90p 10188796
20/05/2013 388.20p 393.10p 387.67p 393.10p 5018683
17/05/2013 386.20p 389.00p 385.20p 386.90p 6777768
16/05/2013 387.00p 387.80p 385.22p 386.50p 6226541
15/05/2013 385.20p 385.90p 383.13p 385.90p 6405541
14/05/2013 380.80p 385.30p 380.00p 384.90p 9442128
13/05/2013 379.60p 381.70p 377.50p 380.80p 4682779
10/05/2013 377.70p 381.10p 376.64p 377.50p 6932148
09/05/2013 377.00p 378.86p 375.20p 378.00p 4549876
08/05/2013 375.70p 378.30p 373.67p 377.50p 7182317
07/05/2013 384.10p 384.10p 372.90p 374.00p 8952485
03/05/2013 372.70p 378.20p 372.20p 376.10p 7200860
02/05/2013 372.60p 375.70p 370.40p 371.90p 6215370
01/05/2013 371.70p 375.40p 369.40p 374.20p 5166139
30/04/2013 376.00p 379.60p 367.70p 371.00p 13961290
29/04/2013 375.90p 380.04p 375.60p 379.60p 4758985
26/04/2013 374.50p 386.38p 373.30p 375.60p 5822805
25/04/2013 376.40p 385.98p 373.70p 375.00p 11162412
24/04/2013 382.10p 389.88p 374.80p 376.90p 12320828
23/04/2013 387.10p 394.80p 386.10p 393.10p 12925603
22/04/2013 383.20p 388.20p 380.40p 385.10p 9424997
19/04/2013 380.50p 382.50p 375.60p 382.50p 8903280
18/04/2013 390.00p 390.00p 376.00p 380.30p 9532161
17/04/2013 380.00p 385.29p 377.40p 383.00p 10157358
16/04/2013 381.00p 381.90p 374.90p 376.30p 8823711
15/04/2013 380.50p 385.00p 379.30p 381.70p 7148445
12/04/2013 377.70p 379.76p 376.07p 379.40p 6003621
11/04/2013 377.60p 378.70p 374.10p 376.40p 7124442
10/04/2013 375.00p 380.42p 373.60p 378.10p 9442127
09/04/2013 370.30p 374.01p 369.80p 373.60p 7255760
08/04/2013 375.00p 375.00p 368.00p 369.80p 11650181
05/04/2013 372.10p 376.50p 371.50p 374.10p 8222008
04/04/2013 378.90p 379.00p 370.50p 371.50p 9088544
03/04/2013 374.20p 377.50p 373.20p 375.60p 7051736
02/04/2013 369.20p 375.32p 367.70p 373.80p 7887191
28/03/2013 368.60p 373.26p 366.50p 367.70p 9142878
27/03/2013 368.70p 369.00p 362.94p 367.00p 12145978
26/03/2013 363.80p 366.90p 360.00p 366.80p 13360234
25/03/2013 359.20p 363.70p 356.64p 362.10p 9020949
22/03/2013 353.00p 359.30p 351.80p 357.60p 10020694
21/03/2013 352.60p 354.36p 350.00p 352.50p 9553203
20/03/2013 354.50p 355.70p 350.20p 352.60p 12236228
19/03/2013 349.80p 355.43p 348.32p 355.00p 12078677
18/03/2013 348.80p 352.00p 340.50p 350.00p 11549508
15/03/2013 356.40p 356.40p 351.10p 352.00p 17878916
14/03/2013 357.70p 358.20p 354.90p 355.60p 11526508
13/03/2013 356.00p 357.00p 352.40p 355.50p 12670270
12/03/2013 351.90p 354.90p 350.70p 353.10p 9354169
11/03/2013 352.20p 354.00p 351.10p 352.20p 10922000
08/03/2013 352.00p 354.05p 349.70p 352.10p 14591478
07/03/2013 356.40p 359.63p 354.90p 356.00p 7229742
06/03/2013 363.60p 363.60p 355.50p 356.50p 9485988
05/03/2013 361.70p 363.76p 358.40p 360.50p 9523378
04/03/2013 365.00p 365.80p 359.38p 361.40p 10974017
01/03/2013 353.70p 355.80p 350.90p 355.10p 7076079
28/02/2013 350.90p 354.00p 347.50p 352.10p 10796964
27/02/2013 348.00p 349.10p 339.50p 347.80p 9271966
26/02/2013 351.30p 351.30p 344.20p 349.10p 8099372
25/02/2013 351.20p 352.10p 345.50p 349.20p 8253376
22/02/2013 350.20p 353.83p 348.20p 350.10p 5743932
21/02/2013 352.90p 354.00p 348.40p 349.00p 4960317
20/02/2013 352.00p 354.20p 349.70p 354.00p 6025409
19/02/2013 348.30p 353.03p 348.20p 351.80p 6940963
18/02/2013 348.40p 350.37p 347.60p 349.10p 6662948
15/02/2013 343.90p 350.40p 341.00p 348.90p 10441484
14/02/2013 344.00p 346.00p 342.40p 344.50p 6794953
13/02/2013 342.70p 345.70p 341.20p 344.20p 5398449
12/02/2013 341.70p 343.35p 340.30p 342.30p 5091414
11/02/2013 341.00p 344.15p 338.40p 342.00p 6295926
08/02/2013 341.50p 342.95p 339.70p 340.10p 8361831
07/02/2013 343.70p 346.00p 339.10p 340.40p 7661882
06/02/2013 342.90p 347.09p 341.40p 343.70p 7552815
05/02/2013 348.00p 351.26p 344.64p 345.10p 11905086
04/02/2013 353.40p 359.20p 347.70p 349.00p 9965174
01/02/2013 351.40p 354.08p 349.10p 353.10p 6706708
31/01/2013 350.10p 354.00p 349.30p 350.20p 9699181
30/01/2013 352.40p 353.28p 348.70p 349.80p 6154334
29/01/2013 345.70p 352.30p 345.70p 351.50p 8067899
28/01/2013 348.40p 349.30p 345.10p 345.60p 7071837
25/01/2013 346.30p 348.84p 346.09p 346.90p 6630001
24/01/2013 346.60p 349.50p 343.30p 347.00p 9649508
23/01/2013 341.70p 345.40p 340.90p 344.90p 10827943
22/01/2013 342.60p 344.70p 338.00p 342.10p 5476704
21/01/2013 340.30p 344.30p 338.80p 342.80p 4564755
18/01/2013 338.00p 340.20p 336.90p 338.60p 7582698
17/01/2013 337.80p 340.86p 335.40p 338.40p 6531596
16/01/2013 334.20p 338.10p 334.20p 337.30p 7643761
15/01/2013 332.70p 335.20p 329.89p 335.20p 8322826
14/01/2013 337.20p 337.20p 332.50p 332.90p 6638987
11/01/2013 337.60p 339.20p 333.90p 335.90p 6868136
10/01/2013 336.80p 337.90p 335.00p 335.90p 5460964
09/01/2013 335.80p 337.50p 331.60p 337.20p 9623846
08/01/2013 333.80p 336.80p 333.20p 335.90p 6293577
07/01/2013 339.00p 339.10p 332.30p 333.90p 13760641
04/01/2013 337.10p 341.00p 336.60p 341.00p 6171852
03/01/2013 341.10p 344.10p 334.80p 336.80p 8409208
02/01/2013 340.10p 342.20p 336.80p 340.80p 6640720
31/12/2012 336.50p 340.37p 331.80p 333.60p 2223650
28/12/2012 339.20p 340.45p 335.08p 337.40p 3227031
27/12/2012 340.30p 342.70p 338.80p 339.00p 3389214
24/12/2012 337.80p 341.10p 336.10p 339.80p 1369939
21/12/2012 339.40p 341.30p 336.10p 337.30p 11938338
20/12/2012 340.10p 341.04p 337.57p 340.00p 5345768
19/12/2012 340.10p 342.00p 338.30p 340.40p 5868963
18/12/2012 335.60p 340.02p 335.54p 339.50p 6333904
17/12/2012 336.70p 337.90p 332.40p 334.70p 5445559
14/12/2012 337.70p 338.83p 334.20p 335.70p 6852034
13/12/2012 336.90p 338.10p 334.60p 336.60p 4238487
12/12/2012 337.50p 338.25p 335.13p 337.50p 5953363
11/12/2012 336.50p 338.60p 335.60p 337.30p 4973408
10/12/2012 336.60p 337.30p 332.90p 335.30p 3866861
07/12/2012 332.60p 341.40p 332.50p 337.00p 10716191
06/12/2012 333.10p 333.69p 329.90p 331.60p 6485463
05/12/2012 332.80p 333.60p 331.30p 332.80p 4637285
04/12/2012 328.80p 334.08p 328.80p 332.70p 9228774
03/12/2012 326.70p 330.88p 326.20p 328.50p 7143430
30/11/2012 328.40p 328.80p 324.80p 325.90p 6961736
29/11/2012 324.00p 328.60p 321.90p 328.10p 6678197
28/11/2012 320.70p 323.30p 319.40p 322.60p 5554352
27/11/2012 321.90p 325.30p 320.10p 321.50p 5360679
26/11/2012 322.20p 323.60p 319.50p 320.20p 6205350
23/11/2012 323.40p 323.57p 320.10p 322.20p 4416487
22/11/2012 321.30p 323.12p 320.06p 322.20p 5332188
21/11/2012 316.80p 321.92p 316.30p 320.50p 7006121
20/11/2012 316.90p 318.05p 314.86p 317.10p 5616035
19/11/2012 315.30p 318.10p 313.10p 317.60p 8471884
16/11/2012 316.30p 317.50p 313.30p 313.50p 8637571
15/11/2012 318.10p 319.20p 314.95p 316.50p 8219403
14/11/2012 312.80p 319.50p 311.80p 318.30p 15155634
13/11/2012 315.00p 316.80p 308.80p 310.80p 18718144
12/11/2012 321.20p 321.97p 318.60p 319.60p 6784573
09/11/2012 322.10p 322.53p 317.00p 320.30p 5973004
08/11/2012 323.30p 323.56p 320.80p 321.60p 6502895
07/11/2012 327.70p 328.39p 321.10p 321.80p 5555666
06/11/2012 326.90p 327.92p 324.90p 325.90p 5344326
05/11/2012 325.80p 328.30p 324.10p 326.10p 6721128
02/11/2012 327.70p 327.70p 323.20p 325.60p 5900679

*Close Price adjusted for both dividends and splits