CNA.L
Centrica plc
13:24:56
173.35 £
0.0000 (%0.00)
Previous Close: 173.4
Day Low₺171.85
Day High₺174.95
CNA.L: Centrica plc Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 225.6897
CLOSE 225.8848
Low
LOW 189.92
High
HIGH 257.93
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 256.49 | 256.49 | 256.49 | 256.49 |
| 01/02/2001 | 252.24 | 254.22 | 246.8 | 251.25 |
| 01/03/2001 | 249.02 | 253.47 | 242.35 | 248.28 |
| 01/04/2001 | 248.67 | 257.68 | 242.59 | 252.24 |
| 01/05/2001 | 244.08 | 257.18 | 244.08 | 254.22 |
| 01/08/2001 | 253.17 | 257.93 | 248.78 | 251.25 |
| 01/09/2001 | 251.25 | 252.24 | 240.61 | 246.3 |
| 01/10/2001 | 247.77 | 250.01 | 237.89 | 245.81 |
| 01/11/2001 | 247.08 | 247.08 | 240.12 | 245.31 |
| 01/12/2001 | 244.7 | 248.28 | 233.44 | 235.42 |
| 01/15/2001 | 235.42 | 240.12 | 225.53 | 228 |
| 01/16/2001 | 229.49 | 230.48 | 219.59 | 226.02 |
| 01/17/2001 | 227.51 | 232.45 | 221.57 | 229.49 |
| 01/18/2001 | 229.49 | 234.43 | 224.54 | 226.52 |
| 01/19/2001 | 228.5 | 230.72 | 220.58 | 223.8 |
| 01/22/2001 | 224.54 | 239.38 | 223.55 | 228 |
| 01/23/2001 | 220.83 | 232.45 | 220.83 | 228.5 |
| 01/24/2001 | 229.24 | 232.95 | 224.29 | 224.54 |
| 01/25/2001 | 226.81 | 227.51 | 214.9 | 220.83 |
| 01/26/2001 | 218.61 | 229.98 | 218.61 | 227.51 |
| 01/29/2001 | 227.01 | 246.55 | 226.27 | 238.39 |
| 01/30/2001 | 221.82 | 242.35 | 221.82 | 235.42 |
| 01/31/2001 | 241.21 | 247.29 | 227.26 | 247.29 |
| 02/01/2001 | 247.29 | 248.03 | 237.4 | 240.37 |
| 02/02/2001 | 233.94 | 245.07 | 233.94 | 238.88 |
| 02/05/2001 | 237.19 | 243.33 | 230.72 | 237.4 |
| 02/06/2001 | 233.94 | 244.32 | 233.44 | 240.86 |
| 02/07/2001 | 238.64 | 240.37 | 232.95 | 238.39 |
| 02/08/2001 | 240.86 | 240.86 | 229.49 | 232.45 |
| 02/09/2001 | 233.98 | 244.32 | 230.72 | 244.32 |
| 02/12/2001 | 229.49 | 246.3 | 229.49 | 242.35 |
| 02/13/2001 | 241.85 | 246.06 | 236.91 | 244.08 |
| 02/14/2001 | 245.31 | 250.01 | 241.6 | 246.3 |
| 02/15/2001 | 246.3 | 248.28 | 242.35 | 247.29 |
| 02/16/2001 | 236.91 | 250.26 | 236.91 | 245.81 |
| 02/19/2001 | 237.4 | 249.27 | 237.4 | 246.06 |
| 02/20/2001 | 247.29 | 248.03 | 244.08 | 247.29 |
| 02/21/2001 | 246.8 | 247.29 | 236.16 | 247.04 |
| 02/22/2001 | 247.04 | 250.26 | 233.69 | 237.4 |
| 02/23/2001 | 236.06 | 241.85 | 227.76 | 237.15 |
| 02/26/2001 | 234 | 246.3 | 229.49 | 229.49 |
| 02/27/2001 | 231.96 | 238.39 | 230.97 | 236.41 |
| 02/28/2001 | 239.38 | 246.06 | 232.45 | 232.45 |
| 03/01/2001 | 242.35 | 242.35 | 230.48 | 235.42 |
| 03/02/2001 | 229.49 | 242.35 | 229.49 | 237.4 |
| 03/05/2001 | 240.12 | 247.29 | 237.65 | 239.38 |
| 03/06/2001 | 240.86 | 241.85 | 231.46 | 240.37 |
| 03/07/2001 | 232.45 | 243.43 | 232.45 | 240.12 |
| 03/08/2001 | 241.11 | 242.35 | 233.94 | 241.11 |
| 03/09/2001 | 239.38 | 240.37 | 227.51 | 232.45 |
| 03/12/2001 | 232.6 | 242.35 | 223.55 | 242.35 |
| 03/13/2001 | 237.15 | 241.6 | 228.5 | 233.44 |
| 03/14/2001 | 233.28 | 241.6 | 228 | 231.46 |
| 03/15/2001 | 237.65 | 237.65 | 228.5 | 235.42 |
| 03/16/2001 | 235.42 | 239.38 | 226.02 | 229.24 |
| 03/19/2001 | 230.61 | 234.43 | 226.52 | 234.43 |
| 03/20/2001 | 236.41 | 236.41 | 229.49 | 233.44 |
| 03/21/2001 | 237.4 | 237.4 | 224.54 | 231.46 |
| 03/22/2001 | 229.49 | 230.72 | 212.67 | 220.34 |
| 03/23/2001 | 220.43 | 237.15 | 217.62 | 228.5 |
| 03/26/2001 | 231.46 | 235.67 | 221.82 | 232.21 |
| 03/27/2001 | 231.22 | 247.04 | 231.22 | 242.1 |
| 03/28/2001 | 234.93 | 239.87 | 232.7 | 233.94 |
| 03/29/2001 | 234.19 | 238.39 | 230.97 | 233.44 |
| 03/30/2001 | 234.43 | 237.4 | 227.76 | 234.43 |
| 04/02/2001 | 234.43 | 241.6 | 233.94 | 237.15 |
| 04/03/2001 | 237.4 | 238.39 | 227.26 | 236.41 |
| 04/04/2001 | 237.25 | 241.11 | 231.46 | 234.93 |
| 04/05/2001 | 232.95 | 238.39 | 228.99 | 231.96 |
| 04/06/2001 | 230.48 | 241.36 | 228.5 | 235.17 |
| 04/09/2001 | 230.48 | 240.86 | 219.59 | 231.96 |
| 04/10/2001 | 231.96 | 232.21 | 227.51 | 230.97 |
| 04/11/2001 | 230.55 | 237.4 | 224.05 | 236.66 |
| 04/12/2001 | 235.52 | 237.4 | 231.22 | 232.45 |
| 04/13/2001 | 231.27 | 231.27 | 231.27 | 231.27 |
| 04/16/2001 | 231.27 | 231.27 | 231.27 | 231.27 |
| 04/17/2001 | 236.41 | 237.89 | 226.52 | 236.16 |
| 04/18/2001 | 235.41 | 238.88 | 226.52 | 234.43 |
| 04/19/2001 | 237.2 | 238.64 | 231.71 | 234.68 |
| 04/20/2001 | 241.11 | 241.11 | 229.24 | 235.92 |
| 04/23/2001 | 225.53 | 236.91 | 225.53 | 236.91 |
| 04/24/2001 | 234.93 | 237.65 | 233.2 | 236.91 |
| 04/25/2001 | 236.71 | 237.4 | 228.5 | 237.4 |
| 04/26/2001 | 234.93 | 237.4 | 227.51 | 236.66 |
| 04/27/2001 | 236.34 | 237.89 | 226.52 | 232.45 |
| 04/30/2001 | 233.44 | 237.15 | 228.5 | 234.19 |
| 05/01/2001 | 234.19 | 240.12 | 222.56 | 235.42 |
| 05/02/2001 | 235.42 | 237.15 | 231.46 | 234.93 |
| 05/03/2001 | 234.43 | 236.41 | 225.78 | 228.74 |
| 05/04/2001 | 224.05 | 237.15 | 220.58 | 233.44 |
| 05/07/2001 | 237.2 | 237.2 | 237.2 | 237.2 |
| 05/08/2001 | 229.39 | 242.84 | 227.51 | 234.93 |
| 05/09/2001 | 238.88 | 238.88 | 228.74 | 231.22 |
| 05/10/2001 | 230.72 | 238.39 | 228.74 | 234.19 |
| 05/11/2001 | 237.4 | 237.4 | 226.02 | 229.49 |
| 05/14/2001 | 230.77 | 233.99 | 224.54 | 227.51 |
| 05/15/2001 | 235.36 | 238.39 | 231.96 | 234.19 |
| 05/16/2001 | 233.44 | 237.52 | 230.72 | 237.4 |
| 05/17/2001 | 234.43 | 238.39 | 234.43 | 235.42 |
| 05/18/2001 | 235.42 | 237.4 | 228 | 230.72 |
| 05/21/2001 | 228.25 | 235.42 | 228.25 | 234.93 |
| 05/22/2001 | 234.93 | 237.4 | 229.21 | 236.41 |
| 05/23/2001 | 236.41 | 238.64 | 231.71 | 236.41 |
| 05/24/2001 | 234.79 | 237.4 | 233.44 | 236.91 |
| 05/25/2001 | 234.19 | 236.91 | 232.21 | 236.41 |
| 05/28/2001 | 236.41 | 236.41 | 236.41 | 236.41 |
| 05/29/2001 | 236.41 | 237.4 | 233.2 | 236.91 |
| 05/30/2001 | 236.93 | 241.36 | 233.69 | 240.12 |
| 05/31/2001 | 238.39 | 242.35 | 238.14 | 241.6 |
| 06/01/2001 | 241.79 | 243.58 | 237.65 | 239.87 |
| 06/04/2001 | 239.87 | 244.32 | 238.39 | 243.33 |
| 06/05/2001 | 241.36 | 244.32 | 241.11 | 243.33 |
| 06/06/2001 | 243.3 | 243.83 | 238.64 | 239.38 |
| 06/07/2001 | 235.92 | 243.83 | 235.92 | 241.36 |
| 06/08/2001 | 240.22 | 245.56 | 237.89 | 241.85 |
| 06/11/2001 | 241.85 | 243.58 | 236.91 | 242.35 |
| 06/12/2001 | 242.9 | 243.58 | 238.14 | 239.38 |
| 06/13/2001 | 240.4 | 242.35 | 233.94 | 238.14 |
| 06/14/2001 | 240.12 | 240.37 | 235.67 | 238.14 |
| 06/15/2001 | 235.16 | 235.16 | 230.23 | 231.46 |
| 06/18/2001 | 231.46 | 236.66 | 229.49 | 231.46 |
| 06/19/2001 | 230.72 | 242.35 | 230.72 | 238.39 |
| 06/20/2001 | 228.5 | 237.9 | 228.5 | 235.42 |
| 06/21/2001 | 236.29 | 238.64 | 227.26 | 230.48 |
| 06/22/2001 | 232.45 | 232.7 | 228 | 229.49 |
| 06/25/2001 | 229.49 | 230.97 | 224.26 | 227.51 |
| 06/26/2001 | 229.49 | 229.49 | 221.33 | 225.53 |
| 06/27/2001 | 217.12 | 233.2 | 217.12 | 228.5 |
| 06/28/2001 | 227.51 | 233.44 | 224.29 | 228 |
| 06/29/2001 | 227.01 | 227.76 | 219.59 | 224.79 |
| 07/02/2001 | 224.79 | 224.79 | 209.7 | 213.66 |
| 07/03/2001 | 213.59 | 214.96 | 207.72 | 211.68 |
| 07/04/2001 | 211.68 | 219.35 | 211.68 | 213.66 |
| 07/05/2001 | 214.4 | 215.89 | 203.77 | 206.49 |
| 07/06/2001 | 207.48 | 207.48 | 197.22 | 200.8 |
| 07/09/2001 | 200.8 | 207.48 | 197.83 | 200.8 |
| 07/10/2001 | 203.77 | 206.74 | 201.05 | 202.78 |
| 07/11/2001 | 202.63 | 210.45 | 202.28 | 208.22 |
| 07/12/2001 | 206.49 | 212.67 | 206.49 | 210.69 |
| 07/13/2001 | 213.66 | 214.65 | 203.77 | 204.26 |
| 07/16/2001 | 202.78 | 207.67 | 195.85 | 198.33 |
| 07/17/2001 | 198.33 | 203.52 | 196.1 | 197.83 |
| 07/18/2001 | 198.11 | 206.74 | 198.11 | 204.76 |
| 07/19/2001 | 204.76 | 209.7 | 202.28 | 209.46 |
| 07/20/2001 | 204.89 | 217.62 | 203.77 | 215.64 |
| 07/23/2001 | 208.96 | 221.57 | 208.96 | 217.62 |
| 07/24/2001 | 215.84 | 216.63 | 210.49 | 211.68 |
| 07/25/2001 | 210.94 | 216.63 | 208.96 | 215.14 |
| 07/26/2001 | 209.7 | 217.62 | 208.62 | 216.38 |
| 07/27/2001 | 215.14 | 219.59 | 213.66 | 217.62 |
| 07/30/2001 | 214.89 | 222.56 | 213.71 | 214.15 |
| 07/31/2001 | 214.15 | 221.27 | 209.7 | 219.59 |
| 08/01/2001 | 220.09 | 226.52 | 218.61 | 225.53 |
| 08/02/2001 | 223.3 | 225.53 | 220.58 | 224.54 |
| 08/03/2001 | 222.44 | 227.51 | 218.85 | 222.56 |
| 08/06/2001 | 222.46 | 227.26 | 219.59 | 219.59 |
| 08/07/2001 | 222.09 | 222.09 | 215.93 | 220.34 |
| 08/08/2001 | 220.06 | 225.53 | 218.56 | 219.59 |
| 08/09/2001 | 219.89 | 219.89 | 212.67 | 216.63 |
| 08/10/2001 | 214.65 | 217.62 | 212.42 | 214.65 |
| 08/13/2001 | 214.4 | 218.64 | 213.91 | 215.64 |
| 08/14/2001 | 215.89 | 220.58 | 215.39 | 217.86 |
| 08/15/2001 | 218.18 | 219.84 | 216.18 | 218.36 |
| 08/16/2001 | 220.58 | 223.3 | 217.91 | 221.57 |
| 08/17/2001 | 221.82 | 224.29 | 219.84 | 224.29 |
| 08/20/2001 | 221.15 | 227.51 | 218.61 | 223.3 |
| 08/21/2001 | 230.48 | 230.48 | 221.82 | 226.52 |
| 08/22/2001 | 226.77 | 229.44 | 224.79 | 225.28 |
| 08/23/2001 | 225.78 | 228.99 | 223.12 | 223.55 |
| 08/24/2001 | 225.91 | 227.51 | 222.81 | 225.53 |
| 08/27/2001 | 225.53 | 225.53 | 225.53 | 225.53 |
| 08/28/2001 | 225.53 | 229.49 | 220.83 | 225.53 |
| 08/29/2001 | 225.53 | 226.22 | 218.85 | 224.54 |
| 08/30/2001 | 222.56 | 226.77 | 219.59 | 221.57 |
| 08/31/2001 | 221.57 | 225.28 | 220.34 | 223.3 |
| 09/03/2001 | 223.55 | 224.47 | 221.33 | 224.05 |
| 09/04/2001 | 226.52 | 226.52 | 216.78 | 221.33 |
| 09/05/2001 | 221.13 | 222.56 | 212.18 | 216.63 |
| 09/06/2001 | 219.59 | 225.53 | 217.62 | 223.3 |
| 09/07/2001 | 227.51 | 227.51 | 220.58 | 226.02 |
| 09/10/2001 | 226.4 | 226.52 | 220.58 | 221.08 |
| 09/11/2001 | 220.34 | 224.05 | 197.83 | 206.74 |
| 09/12/2001 | 197.83 | 217.86 | 197.83 | 217.86 |
| 09/13/2001 | 216.63 | 222.56 | 215.64 | 222.56 |
| 09/14/2001 | 219.59 | 222.56 | 213.66 | 218.85 |
| 09/17/2001 | 217.62 | 222.32 | 200.55 | 217.62 |
| 09/18/2001 | 226.27 | 226.27 | 211.68 | 214.65 |
| 09/19/2001 | 215.13 | 222.72 | 210.69 | 215.14 |
| 09/20/2001 | 224.54 | 224.54 | 207.23 | 208.47 |
| 09/21/2001 | 208.96 | 209.7 | 189.92 | 198.33 |
| 09/24/2001 | 197.09 | 209.46 | 194.37 | 197.59 |
| 09/25/2001 | 195.61 | 202.53 | 195.61 | 198.33 |
| 09/26/2001 | 198.33 | 202.78 | 193.38 | 199.81 |
| 09/27/2001 | 200.55 | 207.23 | 198.33 | 207.23 |
| 09/28/2001 | 203.27 | 215.14 | 203.27 | 210.69 |
| 10/01/2001 | 210.69 | 214.65 | 206.24 | 213.41 |
| 10/02/2001 | 211.07 | 215.14 | 210.2 | 214.4 |
| 10/03/2001 | 221.33 | 224.29 | 213.66 | 220.34 |
| 10/04/2001 | 222.32 | 226.02 | 214.65 | 221.57 |
| 10/05/2001 | 219.65 | 224.79 | 215.14 | 220.58 |
| 10/08/2001 | 224.29 | 224.54 | 211.68 | 218.85 |
| 10/09/2001 | 220.09 | 224.29 | 216.63 | 223.55 |
| 10/10/2001 | 221.04 | 227.01 | 218.61 | 221.57 |
| 10/11/2001 | 227.51 | 234.93 | 221.57 | 230.48 |
| 10/12/2001 | 230.48 | 232.45 | 225.53 | 227.76 |
| 10/15/2001 | 229.24 | 232.45 | 218.61 | 224.54 |
| 10/16/2001 | 218.61 | 228.25 | 218.61 | 222.56 |
| 10/17/2001 | 223.93 | 226.77 | 222.07 | 225.53 |
| 10/18/2001 | 225.04 | 227.51 | 220.09 | 223.06 |
| 10/19/2001 | 223.06 | 226.52 | 221.57 | 222.56 |
| 10/22/2001 | 222.56 | 225.53 | 217.86 | 223.06 |
| 10/23/2001 | 224.54 | 225.53 | 212.42 | 214.65 |
| 10/24/2001 | 213.66 | 219.59 | 207.72 | 215.39 |
| 10/25/2001 | 223.3 | 223.8 | 214.4 | 217.62 |
| 10/26/2001 | 215.91 | 220.58 | 211.68 | 213.66 |
| 10/29/2001 | 219.59 | 222.56 | 213.66 | 217.62 |
| 10/30/2001 | 218.61 | 220.58 | 209.7 | 214.4 |
| 10/31/2001 | 214.15 | 220.58 | 212.67 | 216.63 |
| 11/01/2001 | 215.22 | 222.07 | 212.18 | 217.62 |
| 11/02/2001 | 217.62 | 224.54 | 217.12 | 224.54 |
| 11/05/2001 | 220.34 | 224.54 | 217.62 | 217.86 |
| 11/06/2001 | 217.86 | 224.05 | 214.03 | 216.87 |
| 11/07/2001 | 215.64 | 220.09 | 212.67 | 212.67 |
| 11/08/2001 | 214.82 | 222.32 | 212.67 | 219.59 |
| 11/09/2001 | 219.59 | 221.33 | 213.41 | 219.59 |
| 11/12/2001 | 217.62 | 223.55 | 214.9 | 218.61 |
| 11/13/2001 | 217.62 | 223.55 | 217.62 | 222.56 |
| 11/14/2001 | 221.33 | 226.77 | 208.47 | 211.68 |
| 11/15/2001 | 211.68 | 217.37 | 210.69 | 214.65 |
| 11/16/2001 | 216.38 | 221.57 | 212.67 | 221.57 |
| 11/19/2001 | 219.35 | 222.56 | 214.65 | 218.36 |
| 11/20/2001 | 213.66 | 223.06 | 208.47 | 212.67 |
| 11/21/2001 | 214.65 | 219.1 | 209.7 | 213.41 |
| 11/22/2001 | 212.42 | 217.62 | 210.94 | 217.12 |
| 11/23/2001 | 215.64 | 217.12 | 209.95 | 213.91 |
| 11/26/2001 | 220.34 | 220.34 | 212.67 | 214.4 |
| 11/27/2001 | 214.39 | 215.64 | 208.57 | 208.71 |
| 11/28/2001 | 208.71 | 210.69 | 203.27 | 204.76 |
| 11/29/2001 | 203.52 | 212.67 | 200.55 | 204.76 |
| 11/30/2001 | 207.72 | 212.18 | 205.75 | 210.69 |
| 12/03/2001 | 210.17 | 214.4 | 207.72 | 212.42 |
| 12/04/2001 | 212.57 | 217.12 | 210.45 | 214.9 |
| 12/05/2001 | 217.12 | 221.08 | 211.19 | 214.65 |
| 12/06/2001 | 216.32 | 218.85 | 209.21 | 210.69 |
| 12/07/2001 | 213.66 | 215.64 | 207.72 | 207.72 |
| 12/10/2001 | 207.72 | 212.8 | 205.15 | 206.49 |
| 12/11/2001 | 204.76 | 214.15 | 204.76 | 208.47 |
| 12/12/2001 | 210.34 | 211.43 | 205.99 | 207.72 |
| 12/13/2001 | 207.72 | 210.94 | 204.98 | 205.75 |
| 12/14/2001 | 202.78 | 214.4 | 202.78 | 211.19 |
| 12/17/2001 | 204.49 | 216.38 | 204.49 | 212.67 |
| 12/18/2001 | 212.59 | 217.37 | 208.96 | 213.66 |
| 12/19/2001 | 214.36 | 214.55 | 207.72 | 210.94 |
| 12/20/2001 | 212.33 | 214.9 | 209.95 | 214.65 |
| 12/21/2001 | 212.92 | 219.59 | 211.93 | 212.92 |
| 12/24/2001 | 216.51 | 216.87 | 208.47 | 215.14 |
| 12/25/2001 | 212.67 | 212.67 | 212.67 | 212.67 |
| 12/26/2001 | 212.67 | 212.67 | 212.67 | 212.67 |
| 12/27/2001 | 211.68 | 222.23 | 211.68 | 215.14 |
| 12/28/2001 | 220.34 | 225.56 | 216.87 | 222.56 |
| 12/31/2001 | 224.29 | 224.29 | 215.89 | 219.1 |