Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/12/2009 264.00p 267.39p 262.83p 265.40p 11607905
14/12/2009 267.60p 267.70p 262.70p 264.00p 12387997
11/12/2009 261.10p 267.20p 261.10p 265.60p 15105252
10/12/2009 258.20p 261.40p 257.50p 261.40p 13388411
09/12/2009 256.10p 259.00p 255.30p 257.80p 15371088
08/12/2009 261.60p 263.80p 256.80p 257.00p 14209858
07/12/2009 260.10p 265.00p 258.83p 262.50p 13466258
04/12/2009 259.50p 263.30p 259.00p 261.30p 6652822
03/12/2009 261.00p 262.10p 258.30p 260.30p 15805982
02/12/2009 258.40p 262.20p 256.70p 260.80p 9367366
01/12/2009 255.60p 258.90p 255.30p 258.90p 8974219
30/11/2009 258.10p 258.70p 253.50p 254.60p 10221193
27/11/2009 252.80p 258.40p 252.00p 257.30p 11782610
26/11/2009 259.80p 261.50p 254.20p 254.40p 9481095
25/11/2009 263.50p 263.99p 259.20p 261.10p 10606564
24/11/2009 257.50p 262.65p 256.86p 261.90p 13250235
23/11/2009 257.50p 261.90p 256.70p 259.40p 11042745
20/11/2009 257.00p 261.80p 255.30p 257.20p 24376012
19/11/2009 257.30p 261.80p 256.40p 257.30p 21357348
18/11/2009 252.00p 260.40p 252.00p 256.70p 28361992
17/11/2009 249.40p 253.00p 248.10p 252.20p 16293836
16/11/2009 244.80p 247.70p 244.67p 247.60p 15080231
13/11/2009 244.00p 245.74p 243.47p 245.50p 17550428
12/11/2009 243.50p 246.70p 243.00p 244.30p 25941780
11/11/2009 246.80p 249.20p 243.70p 245.00p 25835538
10/11/2009 245.00p 248.30p 244.80p 245.50p 21042236
09/11/2009 243.50p 243.80p 240.20p 242.70p 12370851
06/11/2009 244.30p 245.20p 239.70p 241.30p 13888400
05/11/2009 246.70p 246.70p 242.80p 245.00p 11798789
04/11/2009 244.00p 247.90p 244.00p 247.00p 17729840
03/11/2009 244.00p 245.20p 241.40p 244.50p 9889615
02/11/2009 247.40p 247.90p 244.40p 245.90p 9310690
30/10/2009 250.80p 252.60p 246.50p 248.30p 16570167
29/10/2009 247.00p 252.40p 245.80p 251.50p 19576340
28/10/2009 244.00p 247.80p 243.30p 246.30p 20860180
27/10/2009 241.70p 245.60p 238.40p 244.20p 17294972
26/10/2009 242.30p 243.10p 240.20p 240.70p 14225162
23/10/2009 244.20p 245.70p 241.20p 241.20p 18397186
22/10/2009 244.10p 246.40p 241.80p 244.00p 17049368
21/10/2009 244.10p 246.70p 241.60p 245.40p 73566824
20/10/2009 240.00p 246.50p 239.70p 244.00p 19120328
19/10/2009 241.20p 241.90p 236.30p 241.60p 28835826
16/10/2009 241.40p 244.30p 237.00p 240.00p 41616552
15/10/2009 244.40p 244.90p 241.20p 241.40p 16080511
14/10/2009 249.00p 251.20p 244.00p 244.70p 22232860
13/10/2009 249.40p 249.80p 245.80p 245.80p 14422373
12/10/2009 251.40p 252.00p 247.90p 248.60p 12757849
09/10/2009 251.60p 253.20p 250.60p 252.00p 16024611
08/10/2009 251.00p 255.30p 249.60p 253.10p 13503738
07/10/2009 249.00p 252.60p 247.60p 249.80p 14888865
06/10/2009 252.00p 253.10p 248.40p 249.60p 14288396
05/10/2009 249.00p 250.10p 245.40p 249.50p 10711377
02/10/2009 250.20p 253.50p 248.60p 248.60p 13869730
01/10/2009 252.70p 253.50p 250.10p 251.50p 9598943
30/09/2009 252.00p 257.70p 251.00p 251.60p 17256568
29/09/2009 257.20p 257.20p 253.50p 253.90p 11236920
28/09/2009 257.90p 261.30p 256.90p 258.50p 8977781
25/09/2009 252.90p 260.90p 252.90p 257.90p 15513792
24/09/2009 259.20p 259.70p 254.20p 254.20p 14482416
23/09/2009 259.70p 262.20p 257.90p 260.30p 10058243
22/09/2009 260.80p 263.70p 260.00p 263.40p 15144653
21/09/2009 260.80p 261.80p 258.40p 260.70p 13976024

*Close Price adjusted for both dividends and splits