Centrica (CNA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/09/2018 143.30p 147.35p 143.30p 145.60p 17925768
31/08/2018 143.95p 146.65p 143.30p 143.30p 22233694
30/08/2018 142.30p 143.85p 141.60p 143.65p 15028127
29/08/2018 145.00p 146.70p 141.65p 142.85p 26280676
28/08/2018 143.10p 143.80p 141.55p 141.95p 18137216
24/08/2018 143.30p 143.60p 141.65p 142.00p 13006459
23/08/2018 143.65p 144.20p 142.65p 143.75p 10388345
22/08/2018 145.00p 145.12p 143.40p 143.70p 14708753
21/08/2018 144.65p 147.35p 144.35p 145.50p 10274604
20/08/2018 145.80p 146.90p 144.20p 144.80p 12953134
17/08/2018 146.05p 147.25p 144.80p 145.90p 11225243
16/08/2018 146.10p 147.15p 144.99p 146.40p 11716682
15/08/2018 147.20p 147.75p 144.95p 145.35p 14660392
14/08/2018 149.35p 149.35p 146.80p 147.20p 18067672
13/08/2018 148.35p 148.90p 146.75p 148.40p 13037176
10/08/2018 150.35p 150.65p 147.80p 148.30p 15578987
09/08/2018 150.35p 151.25p 148.71p 150.00p 14069415
08/08/2018 147.90p 150.80p 147.35p 150.80p 24967652
07/08/2018 144.55p 147.90p 144.50p 147.90p 19647254
06/08/2018 143.25p 144.85p 142.10p 144.65p 19593172
03/08/2018 142.25p 144.00p 140.83p 143.55p 25839436
02/08/2018 143.00p 143.85p 141.27p 141.80p 23912420
01/08/2018 149.10p 149.10p 143.38p 143.75p 33886208
31/07/2018 148.95p 151.00p 143.70p 148.75p 54997532
30/07/2018 151.55p 153.55p 150.65p 152.70p 21490374
27/07/2018 151.25p 153.40p 151.25p 152.45p 12247036
26/07/2018 150.40p 151.50p 149.40p 151.15p 15510101
25/07/2018 150.40p 151.50p 149.30p 150.40p 17764492
24/07/2018 153.45p 153.50p 150.30p 150.45p 22116636
23/07/2018 152.65p 154.90p 151.85p 153.05p 13739491
20/07/2018 152.05p 153.80p 151.40p 152.60p 21128762
19/07/2018 152.50p 153.15p 150.65p 152.10p 36033384
18/07/2018 155.80p 156.00p 153.30p 153.80p 24011880
17/07/2018 157.25p 158.25p 154.50p 155.70p 25896528
16/07/2018 160.50p 161.72p 157.15p 157.50p 16953976
13/07/2018 161.25p 162.20p 160.15p 160.15p 15590405
12/07/2018 159.55p 161.50p 158.55p 160.45p 17601884
11/07/2018 161.95p 162.10p 158.20p 159.95p 26350140
10/07/2018 163.70p 164.40p 161.95p 163.05p 18149840
09/07/2018 163.35p 164.50p 161.89p 163.65p 20695742
06/07/2018 162.50p 164.25p 162.35p 163.10p 17798760
05/07/2018 161.25p 162.45p 160.39p 162.00p 14205313
04/07/2018 160.90p 162.05p 160.65p 160.75p 12976433
03/07/2018 159.55p 161.65p 159.05p 161.30p 17400236
02/07/2018 157.45p 159.20p 156.90p 158.80p 23555320
29/06/2018 160.60p 160.70p 157.65p 157.65p 28470612
28/06/2018 158.45p 160.45p 157.94p 159.05p 23681462
27/06/2018 158.30p 159.05p 156.55p 159.05p 16794640
26/06/2018 158.75p 160.40p 157.25p 158.25p 21842192
25/06/2018 157.55p 158.85p 156.85p 157.65p 18872372
22/06/2018 155.60p 158.00p 155.25p 158.00p 23249288
21/06/2018 155.70p 156.95p 154.40p 155.25p 21650182
20/06/2018 154.60p 155.90p 153.45p 155.15p 18961132
19/06/2018 151.00p 154.30p 151.00p 154.00p 24166388
18/06/2018 152.65p 153.75p 150.58p 152.25p 13651481
15/06/2018 153.50p 153.85p 151.75p 152.25p 32287176
14/06/2018 148.80p 154.15p 147.40p 153.25p 38955644
13/06/2018 149.75p 150.40p 148.56p 148.80p 20331476
12/06/2018 147.65p 150.00p 146.15p 150.00p 34504052
11/06/2018 145.90p 146.50p 143.80p 144.60p 15565998
08/06/2018 145.80p 146.40p 144.00p 145.50p 14968681
07/06/2018 145.95p 147.65p 145.90p 146.30p 18442012
06/06/2018 146.15p 147.00p 144.30p 145.30p 24556138
05/06/2018 144.55p 145.65p 142.55p 143.00p 22653172
04/06/2018 145.10p 147.70p 144.95p 145.15p 17044180
01/06/2018 146.45p 147.10p 144.60p 144.95p 25493044
31/05/2018 145.55p 145.90p 143.30p 145.90p 41697532
30/05/2018 143.70p 145.83p 143.02p 144.70p 19818352
29/05/2018 144.35p 152.05p 142.55p 143.60p 20482228
25/05/2018 145.55p 146.10p 143.67p 144.65p 21881796
24/05/2018 147.70p 147.70p 144.00p 144.55p 24055342
23/05/2018 147.75p 149.15p 147.25p 147.55p 16951976
22/05/2018 146.75p 148.55p 145.70p 147.45p 22661616
21/05/2018 145.40p 148.30p 145.05p 146.55p 24221266
18/05/2018 144.55p 146.10p 143.10p 144.65p 23747808
17/05/2018 140.90p 145.10p 140.75p 143.90p 29228416
16/05/2018 145.35p 146.60p 140.20p 140.90p 60873464
15/05/2018 149.15p 149.50p 147.50p 148.40p 29525064
14/05/2018 146.95p 149.65p 146.55p 149.15p 25459404
11/05/2018 146.85p 147.90p 144.99p 147.15p 28451038
10/05/2018 149.95p 156.52p 145.75p 146.50p 32587592
09/05/2018 153.35p 155.73p 151.68p 155.45p 33353784
08/05/2018 154.60p 155.94p 152.25p 153.65p 35801056
04/05/2018 154.85p 155.72p 153.95p 154.65p 20003322
03/05/2018 155.75p 156.83p 153.33p 154.15p 20210038
02/05/2018 155.00p 156.05p 154.00p 155.60p 23016524
01/05/2018 154.65p 156.60p 153.85p 154.45p 11763306
30/04/2018 153.60p 155.12p 152.70p 153.80p 18630456
27/04/2018 151.10p 153.55p 150.65p 152.85p 20552356
26/04/2018 147.65p 151.02p 147.25p 150.60p 21276856
25/04/2018 146.05p 147.50p 145.40p 147.20p 16699881
24/04/2018 146.95p 147.60p 145.30p 146.55p 14916638
23/04/2018 146.60p 147.20p 144.57p 146.60p 17264280
20/04/2018 146.75p 147.42p 145.20p 146.20p 16683559
19/04/2018 145.20p 146.30p 144.45p 145.70p 15939986
18/04/2018 143.05p 146.41p 143.02p 145.25p 27728260
17/04/2018 140.60p 143.77p 140.60p 142.80p 19134616
16/04/2018 140.80p 141.05p 139.40p 140.50p 15425469
13/04/2018 139.35p 141.25p 138.95p 140.70p 15197693
12/04/2018 139.05p 140.20p 138.45p 139.55p 14092181
11/04/2018 139.50p 141.35p 137.35p 138.90p 36987280
10/04/2018 144.05p 145.30p 140.22p 142.55p 22441288
09/04/2018 144.05p 144.10p 142.15p 143.55p 12715033
06/04/2018 141.45p 145.70p 141.45p 143.10p 22114600
05/04/2018 141.40p 141.90p 140.40p 141.25p 16977856
04/04/2018 140.15p 140.52p 138.90p 139.75p 20569374
03/04/2018 141.05p 141.80p 138.50p 139.25p 38077864
29/03/2018 141.85p 144.05p 140.80p 142.20p 25819466
28/03/2018 136.80p 141.70p 136.10p 141.45p 19758194
27/03/2018 136.40p 138.25p 135.41p 137.40p 16744246
26/03/2018 135.20p 136.65p 134.65p 135.10p 22929540
23/03/2018 131.90p 135.95p 131.90p 134.70p 23119252
22/03/2018 131.65p 132.85p 130.75p 131.90p 15143660
21/03/2018 132.90p 134.15p 131.65p 132.50p 20773198
20/03/2018 133.70p 135.65p 132.35p 132.75p 24258560
19/03/2018 138.25p 138.45p 134.45p 135.70p 15863649
16/03/2018 138.85p 139.75p 138.10p 138.35p 41308948
15/03/2018 138.70p 140.05p 138.15p 138.70p 15965324
14/03/2018 139.15p 139.40p 138.35p 138.65p 14828957
13/03/2018 141.20p 141.85p 138.85p 139.20p 14778626
12/03/2018 143.25p 144.95p 140.54p 140.80p 18535124
09/03/2018 142.05p 143.60p 140.47p 141.80p 15677816
08/03/2018 142.10p 142.80p 140.80p 141.65p 20094400
07/03/2018 140.90p 144.65p 140.70p 142.00p 19995004
06/03/2018 142.65p 143.55p 140.80p 141.15p 19612066
05/03/2018 141.15p 142.85p 140.50p 142.05p 27369830
02/03/2018 140.30p 143.70p 140.05p 141.40p 26520324
01/03/2018 143.50p 145.15p 140.95p 141.40p 31702568
28/02/2018 141.00p 143.80p 140.55p 143.00p 24832400
27/02/2018 143.80p 144.65p 141.00p 141.80p 22765356
26/02/2018 147.85p 147.85p 142.66p 143.90p 26364812
23/02/2018 142.15p 145.35p 140.65p 144.15p 30480196
22/02/2018 138.65p 143.40p 134.10p 142.15p 65481688
21/02/2018 130.35p 132.85p 129.17p 132.20p 28470156
20/02/2018 129.20p 131.05p 129.05p 130.75p 26163808
19/02/2018 128.40p 129.15p 128.01p 128.70p 8853893
16/02/2018 127.45p 129.05p 127.23p 128.15p 17320408
15/02/2018 128.00p 128.00p 125.25p 126.40p 19903930
14/02/2018 127.30p 128.45p 126.55p 127.40p 19451504
13/02/2018 126.50p 126.90p 125.95p 126.55p 16633668
12/02/2018 126.20p 127.99p 125.20p 126.10p 18203506
09/02/2018 126.50p 127.25p 124.25p 124.80p 18943276
08/02/2018 127.20p 129.60p 126.30p 127.25p 23327908
07/02/2018 125.35p 128.45p 124.35p 127.80p 25989666
06/02/2018 124.40p 126.70p 123.10p 124.10p 27873476
05/02/2018 127.70p 129.15p 126.20p 127.35p 24234850
02/02/2018 131.10p 131.30p 127.53p 128.60p 24834456
01/02/2018 134.20p 135.00p 130.75p 130.85p 29791348
31/01/2018 133.45p 134.46p 130.95p 133.45p 59742936
30/01/2018 132.75p 133.22p 131.90p 132.35p 18242968
29/01/2018 135.30p 135.60p 133.20p 133.30p 12101473
26/01/2018 135.75p 136.20p 134.25p 134.65p 16072871
25/01/2018 136.25p 137.88p 134.05p 134.90p 15269631
24/01/2018 139.80p 140.25p 136.50p 136.50p 17710114
23/01/2018 140.50p 140.65p 138.00p 139.55p 12210328
22/01/2018 138.60p 140.39p 138.60p 140.00p 13847638
19/01/2018 141.80p 141.85p 138.30p 139.05p 20579512
18/01/2018 142.80p 142.90p 140.70p 141.00p 16377012
17/01/2018 145.10p 145.25p 141.35p 142.40p 18382564
16/01/2018 143.85p 144.60p 142.70p 144.20p 15834397
15/01/2018 143.50p 144.50p 142.05p 143.50p 14816285
12/01/2018 141.85p 144.00p 141.55p 143.15p 29766408
11/01/2018 141.05p 142.17p 140.65p 141.45p 19434070
10/01/2018 141.60p 142.73p 140.10p 140.50p 16544397
09/01/2018 146.00p 147.00p 140.80p 141.40p 20634326
08/01/2018 146.15p 146.96p 145.05p 145.05p 13952740
05/01/2018 144.75p 146.67p 144.00p 146.15p 29395936
04/01/2018 139.75p 142.46p 139.70p 141.80p 15606979
03/01/2018 141.90p 142.65p 139.35p 139.70p 13956584
02/01/2018 138.20p 142.25p 137.60p 141.20p 22908764
29/12/2017 138.40p 138.61p 136.50p 137.30p 11816689
28/12/2017 137.80p 139.11p 137.40p 138.00p 7921690
27/12/2017 138.70p 139.80p 137.40p 137.40p 10708849
22/12/2017 137.00p 139.86p 137.00p 138.80p 5608334
21/12/2017 138.60p 138.60p 136.85p 137.70p 14693305
20/12/2017 137.60p 139.30p 137.28p 138.30p 18699902
19/12/2017 138.00p 139.91p 137.40p 137.50p 13679906
18/12/2017 138.90p 140.00p 137.60p 138.00p 17648700
15/12/2017 137.10p 138.61p 136.40p 138.00p 33655844
14/12/2017 139.60p 142.40p 137.78p 138.10p 24938742
13/12/2017 144.80p 146.08p 139.30p 139.50p 29683590
12/12/2017 142.30p 145.99p 141.50p 144.80p 28539872
11/12/2017 145.00p 145.00p 140.80p 141.50p 33785640
08/12/2017 145.80p 147.59p 143.70p 144.10p 22115988
07/12/2017 148.30p 149.50p 144.30p 144.80p 28716110
06/12/2017 147.90p 149.20p 146.50p 147.00p 30288616
05/12/2017 147.30p 148.81p 146.75p 147.70p 29181374
04/12/2017 144.90p 146.90p 144.00p 146.60p 24538928
01/12/2017 143.90p 145.30p 142.52p 143.90p 21278240
30/11/2017 143.00p 145.18p 141.51p 144.60p 37338608
29/11/2017 140.00p 143.93p 139.50p 142.80p 36976436
28/11/2017 139.00p 140.00p 137.20p 140.00p 30118228
27/11/2017 138.00p 139.00p 136.05p 138.50p 36008372
24/11/2017 138.20p 139.51p 134.50p 139.00p 47976568
23/11/2017 140.00p 151.71p 133.70p 138.00p 103561904
22/11/2017 160.20p 164.50p 160.04p 163.30p 27566336
21/11/2017 161.60p 162.60p 160.20p 160.20p 16708410
20/11/2017 163.40p 165.40p 161.00p 161.40p 17838312
17/11/2017 165.40p 166.10p 162.50p 163.20p 22317640
16/11/2017 169.00p 169.60p 164.80p 165.80p 29528396

*Close Price adjusted for both dividends and splits