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
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 195.1173
CLOSE 195.0141
Low
LOW 144.42
High
HIGH 237.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2002 | 219.59 | 219.59 | 219.59 | 219.59 |
| 01/02/2002 | 220.28 | 220.58 | 214.9 | 217.62 |
| 01/03/2002 | 219.59 | 221.82 | 213.91 | 218.36 |
| 01/04/2002 | 212.67 | 226.77 | 212.67 | 220.83 |
| 01/07/2002 | 220.83 | 226.27 | 215.64 | 219.59 |
| 01/08/2002 | 222.32 | 224.79 | 219.2 | 223.8 |
| 01/09/2002 | 222.87 | 225.53 | 219.35 | 225.04 |
| 01/10/2002 | 226.02 | 226.27 | 219.59 | 223.8 |
| 01/11/2002 | 220.09 | 227.51 | 220.09 | 226.52 |
| 01/14/2002 | 220.58 | 230.48 | 220.58 | 228.99 |
| 01/15/2002 | 228.83 | 234.23 | 222.56 | 230.72 |
| 01/16/2002 | 230.72 | 235.17 | 226.52 | 233.2 |
| 01/17/2002 | 228.5 | 237.3 | 228.5 | 236.41 |
| 01/18/2002 | 236.17 | 236.41 | 227.51 | 233.2 |
| 01/21/2002 | 234.19 | 234.19 | 227.76 | 230.97 |
| 01/22/2002 | 229.49 | 233.44 | 223.06 | 225.53 |
| 01/23/2002 | 226.74 | 228.74 | 221.57 | 224.54 |
| 01/24/2002 | 227.26 | 231.22 | 221.57 | 231.22 |
| 01/25/2002 | 228.09 | 233.44 | 227.01 | 233.44 |
| 01/28/2002 | 228.25 | 236.16 | 228.25 | 230.72 |
| 01/29/2002 | 234.93 | 236.91 | 226.77 | 227.51 |
| 01/30/2002 | 227.51 | 231.46 | 223.3 | 225.04 |
| 01/31/2002 | 225.04 | 228.5 | 224.21 | 227.01 |
| 02/01/2002 | 224.79 | 228 | 218.85 | 222.56 |
| 02/04/2002 | 217.62 | 227.01 | 217.62 | 226.52 |
| 02/05/2002 | 225.53 | 228.5 | 225.53 | 226.02 |
| 02/06/2002 | 226.52 | 230.48 | 223.55 | 229.98 |
| 02/07/2002 | 229.86 | 229.98 | 223.55 | 229.98 |
| 02/08/2002 | 215.64 | 230.23 | 215.64 | 228.5 |
| 02/11/2002 | 228.5 | 228.99 | 224.22 | 228.99 |
| 02/12/2002 | 228.39 | 231.22 | 224.54 | 230.97 |
| 02/13/2002 | 228.99 | 231.96 | 228.5 | 230.72 |
| 02/14/2002 | 232.45 | 233.56 | 229.98 | 233.44 |
| 02/15/2002 | 233.44 | 234.68 | 230.48 | 233.44 |
| 02/18/2002 | 232.71 | 233.94 | 222.32 | 228 |
| 02/19/2002 | 228.74 | 228.74 | 221.82 | 224.54 |
| 02/20/2002 | 222.07 | 226.02 | 215.39 | 216.63 |
| 02/21/2002 | 217.62 | 221.57 | 211.68 | 212.67 |
| 02/22/2002 | 211.68 | 211.68 | 205.5 | 208.22 |
| 02/25/2002 | 208.22 | 213.66 | 207.48 | 213.66 |
| 02/26/2002 | 213.74 | 216.13 | 208.96 | 209.7 |
| 02/27/2002 | 211.64 | 215.64 | 208.71 | 212.67 |
| 02/28/2002 | 211.43 | 215.77 | 207.72 | 209.7 |
| 03/01/2002 | 209.7 | 213.66 | 208.71 | 213.17 |
| 03/04/2002 | 211.35 | 215.14 | 210.82 | 213.17 |
| 03/05/2002 | 213.66 | 214.4 | 207.97 | 209.7 |
| 03/06/2002 | 210.58 | 211.68 | 207.53 | 209.46 |
| 03/07/2002 | 209.7 | 216.43 | 209.12 | 212.18 |
| 03/08/2002 | 213.68 | 214.65 | 209.95 | 211.19 |
| 03/11/2002 | 211.53 | 214.65 | 210.16 | 212.67 |
| 03/12/2002 | 212.67 | 216.87 | 211.64 | 216.38 |
| 03/13/2002 | 216.13 | 222.32 | 215.64 | 220.34 |
| 03/14/2002 | 219.59 | 223.3 | 217.43 | 220.09 |
| 03/15/2002 | 220.01 | 223.3 | 218.61 | 222.56 |
| 03/18/2002 | 222.32 | 227.51 | 217.98 | 218.85 |
| 03/19/2002 | 218.77 | 223.06 | 215.64 | 219.84 |
| 03/20/2002 | 220.36 | 221.62 | 216.13 | 219.84 |
| 03/21/2002 | 217.62 | 220.88 | 216.13 | 217.62 |
| 03/22/2002 | 217.62 | 222.56 | 216.87 | 220.58 |
| 03/25/2002 | 219.35 | 225.04 | 215.89 | 219.84 |
| 03/26/2002 | 221.08 | 224.54 | 216.84 | 222.56 |
| 03/27/2002 | 219.35 | 225.53 | 218.61 | 225.04 |
| 03/28/2002 | 224.96 | 225.53 | 222.32 | 225.04 |
| 03/29/2002 | 225.04 | 225.04 | 225.04 | 225.04 |
| 04/01/2002 | 225.04 | 225.04 | 225.04 | 225.04 |
| 04/02/2002 | 225.11 | 225.28 | 222.17 | 224.54 |
| 04/03/2002 | 224.54 | 233.2 | 219.59 | 221.57 |
| 04/04/2002 | 221.99 | 226.02 | 218.36 | 223.06 |
| 04/05/2002 | 223.41 | 226.77 | 222.32 | 222.81 |
| 04/08/2002 | 224.68 | 225.43 | 216.13 | 216.87 |
| 04/09/2002 | 216.95 | 221.42 | 216.63 | 217.37 |
| 04/10/2002 | 217.2 | 221.26 | 215.24 | 219.84 |
| 04/11/2002 | 219.76 | 224.54 | 218.46 | 218.85 |
| 04/12/2002 | 215.14 | 218.85 | 213.34 | 215.64 |
| 04/15/2002 | 215.64 | 220.58 | 214.25 | 215.89 |
| 04/16/2002 | 215.89 | 222.32 | 215.14 | 222.32 |
| 04/17/2002 | 217.62 | 223.16 | 217.62 | 221.08 |
| 04/18/2002 | 222.56 | 222.74 | 215.86 | 217.12 |
| 04/19/2002 | 216.83 | 220.09 | 215.74 | 217.37 |
| 04/22/2002 | 218.04 | 220.58 | 213.41 | 214.9 |
| 04/23/2002 | 214.98 | 220.34 | 214.15 | 218.61 |
| 04/24/2002 | 215.59 | 220.74 | 214.15 | 216.13 |
| 04/25/2002 | 215.89 | 216.38 | 212.67 | 214.65 |
| 04/26/2002 | 215.89 | 215.89 | 209.7 | 210.94 |
| 04/29/2002 | 210.94 | 214.15 | 209.7 | 212.18 |
| 04/30/2002 | 212.08 | 213.66 | 207.97 | 208.96 |
| 05/01/2002 | 211.87 | 212.67 | 206.24 | 209.95 |
| 05/02/2002 | 210.99 | 217.42 | 209.7 | 214.65 |
| 05/03/2002 | 214.65 | 218.11 | 213.15 | 217.62 |
| 05/06/2002 | 217.62 | 217.62 | 217.62 | 217.62 |
| 05/07/2002 | 216.82 | 218.61 | 210.01 | 215.89 |
| 05/08/2002 | 216.13 | 220.34 | 212.18 | 213.66 |
| 05/09/2002 | 214.65 | 218.36 | 212.92 | 218.11 |
| 05/10/2002 | 215.82 | 221.08 | 215.82 | 218.36 |
| 05/13/2002 | 216.8 | 221.08 | 216.28 | 220.58 |
| 05/14/2002 | 220.58 | 225.04 | 217.37 | 223.8 |
| 05/15/2002 | 222.66 | 226.02 | 218.61 | 221.08 |
| 05/16/2002 | 223.8 | 224.05 | 217.62 | 220.58 |
| 05/17/2002 | 222.32 | 226.27 | 219.59 | 220.83 |
| 05/20/2002 | 223.06 | 223.61 | 218.7 | 222.07 |
| 05/21/2002 | 222.56 | 223.06 | 217.12 | 218.61 |
| 05/22/2002 | 221.82 | 221.82 | 217.52 | 219.59 |
| 05/23/2002 | 219.38 | 220.98 | 217.62 | 219.35 |
| 05/24/2002 | 219.02 | 221.08 | 215.89 | 217.12 |
| 05/27/2002 | 217.62 | 219.35 | 213.17 | 214.65 |
| 05/28/2002 | 212.92 | 217.87 | 209.75 | 212.18 |
| 05/29/2002 | 212.18 | 215.27 | 206.98 | 208.22 |
| 05/30/2002 | 208.26 | 209.92 | 201.79 | 205.99 |
| 05/31/2002 | 206.03 | 207.23 | 203.52 | 205.75 |
| 06/03/2002 | 205.75 | 205.75 | 205.75 | 205.75 |
| 06/04/2002 | 205.75 | 205.75 | 205.75 | 205.75 |
| 06/05/2002 | 205.65 | 207.72 | 202.04 | 205.25 |
| 06/06/2002 | 206.25 | 211.37 | 205.21 | 208.47 |
| 06/07/2002 | 209.18 | 215.64 | 202.23 | 208.71 |
| 06/10/2002 | 204.93 | 213.66 | 204.35 | 211.19 |
| 06/11/2002 | 211.15 | 216.63 | 208.27 | 214.65 |
| 06/12/2002 | 212.67 | 215.64 | 210.94 | 212.42 |
| 06/13/2002 | 212.77 | 215.39 | 205.75 | 211.68 |
| 06/14/2002 | 203.77 | 212.67 | 200.8 | 205.75 |
| 06/17/2002 | 209.21 | 214.65 | 205 | 212.18 |
| 06/18/2002 | 207.64 | 215.17 | 205.99 | 208.47 |
| 06/19/2002 | 217.62 | 217.62 | 202.53 | 204.26 |
| 06/20/2002 | 204.16 | 208.35 | 202.78 | 203.52 |
| 06/21/2002 | 205.25 | 206.49 | 202.78 | 204.26 |
| 06/24/2002 | 204.3 | 205.99 | 200.86 | 202.04 |
| 06/25/2002 | 205.07 | 208.22 | 202.04 | 205.5 |
| 06/26/2002 | 205.97 | 205.99 | 198.82 | 202.04 |
| 06/27/2002 | 202.28 | 204.76 | 197.83 | 201.05 |
| 06/28/2002 | 200.31 | 204.76 | 194.37 | 200.31 |
| 07/01/2002 | 200.8 | 202.78 | 196.84 | 200.55 |
| 07/02/2002 | 199.81 | 201.3 | 195.85 | 196.35 |
| 07/03/2002 | 196.39 | 198.72 | 190.91 | 192.64 |
| 07/04/2002 | 193.65 | 195.85 | 192.15 | 193.63 |
| 07/05/2002 | 193.84 | 198.43 | 191.4 | 197.59 |
| 07/08/2002 | 197.63 | 198.33 | 193.16 | 196.84 |
| 07/09/2002 | 196.77 | 198.82 | 191.4 | 195.61 |
| 07/10/2002 | 197.59 | 198.82 | 188.93 | 189.92 |
| 07/11/2002 | 188.93 | 193.38 | 180.03 | 183.74 |
| 07/12/2002 | 187.94 | 188.68 | 159.75 | 173.35 |
| 07/15/2002 | 175.08 | 178.05 | 158.27 | 159.26 |
| 07/16/2002 | 165.19 | 165.93 | 144.67 | 153.82 |
| 07/17/2002 | 156.29 | 170.88 | 155.05 | 170.88 |
| 07/18/2002 | 166.92 | 170.88 | 156.29 | 168.16 |
| 07/19/2002 | 160.99 | 170.14 | 160.99 | 167.66 |
| 07/22/2002 | 162.22 | 172.11 | 159.01 | 164.7 |
| 07/23/2002 | 167.42 | 169.15 | 160.24 | 162.22 |
| 07/24/2002 | 162.22 | 162.72 | 144.42 | 155.55 |
| 07/25/2002 | 165.44 | 165.44 | 155.55 | 163.95 |
| 07/26/2002 | 160.24 | 166.43 | 158.51 | 164.2 |
| 07/29/2002 | 165.19 | 172.11 | 160 | 172.11 |
| 07/30/2002 | 165.91 | 178.79 | 158.76 | 162.22 |
| 07/31/2002 | 167.66 | 167.66 | 157.77 | 160.74 |
| 08/01/2002 | 160.74 | 164.94 | 148.37 | 148.37 |
| 08/02/2002 | 154.31 | 154.31 | 148.37 | 150.11 |
| 08/05/2002 | 150.08 | 152.83 | 148.37 | 150.35 |
| 08/06/2002 | 150.38 | 161.23 | 146.4 | 159.26 |
| 08/07/2002 | 162.47 | 169.15 | 159.26 | 167.17 |
| 08/08/2002 | 166.67 | 175.08 | 166.67 | 171.87 |
| 08/09/2002 | 174.34 | 182.01 | 168.16 | 178.3 |
| 08/12/2002 | 176.84 | 177.06 | 169.39 | 172.11 |
| 08/13/2002 | 171.28 | 178.05 | 168.98 | 175.82 |
| 08/14/2002 | 173.91 | 175.12 | 168.41 | 170.38 |
| 08/15/2002 | 174.09 | 181.76 | 174.09 | 180.52 |
| 08/16/2002 | 180.52 | 180.52 | 173.1 | 174.34 |
| 08/19/2002 | 174.34 | 183.98 | 168.16 | 180.77 |
| 08/20/2002 | 179.04 | 185.47 | 175.33 | 181.51 |
| 08/21/2002 | 179.29 | 189.67 | 178.05 | 180.52 |
| 08/22/2002 | 181.98 | 183.58 | 178.54 | 181.76 |
| 08/23/2002 | 182.5 | 186.03 | 179.04 | 182.5 |
| 08/26/2002 | 182.5 | 182.5 | 182.5 | 182.5 |
| 08/27/2002 | 182.14 | 186.95 | 176.07 | 185.96 |
| 08/28/2002 | 183.74 | 187.94 | 183 | 183.49 |
| 08/29/2002 | 184.97 | 188.19 | 181.51 | 183 |
| 08/30/2002 | 183 | 186.95 | 179.53 | 185.96 |
| 09/02/2002 | 185.9 | 187.69 | 183 | 186.21 |
| 09/03/2002 | 182.5 | 186.21 | 173.35 | 182.5 |
| 09/04/2002 | 181.02 | 184.48 | 176.07 | 181.02 |
| 09/05/2002 | 185.96 | 188.93 | 176.57 | 178.05 |
| 09/06/2002 | 178.05 | 178.05 | 173.52 | 177.31 |
| 09/09/2002 | 175.82 | 178.96 | 169.89 | 172.61 |
| 09/10/2002 | 171.64 | 176.39 | 169.39 | 175.58 |
| 09/11/2002 | 173.1 | 184.48 | 170.63 | 180.52 |
| 09/12/2002 | 178.54 | 179.04 | 173.1 | 173.1 |
| 09/13/2002 | 173.1 | 175.27 | 171.37 | 173.1 |
| 09/16/2002 | 173.89 | 174.37 | 166.11 | 171.13 |
| 09/17/2002 | 171.13 | 178.38 | 169.64 | 171.87 |
| 09/18/2002 | 170.14 | 172.61 | 165.93 | 170.14 |
| 09/19/2002 | 169.82 | 172.86 | 167.17 | 172.86 |
| 09/20/2002 | 172.86 | 197.83 | 164.7 | 173.6 |
| 09/23/2002 | 173.1 | 173.85 | 165.44 | 168.41 |
| 09/24/2002 | 169.15 | 172.11 | 160.24 | 163.71 |
| 09/25/2002 | 164.2 | 168.16 | 156.78 | 160.24 |
| 09/26/2002 | 159.87 | 169.64 | 159.87 | 165.44 |
| 09/27/2002 | 165.44 | 169 | 163.46 | 168.16 |
| 09/30/2002 | 165.81 | 170.63 | 160.24 | 163.95 |
| 10/01/2002 | 163.95 | 168.16 | 159.26 | 164.45 |
| 10/02/2002 | 163.95 | 174.09 | 163.71 | 173.6 |
| 10/03/2002 | 171.61 | 173.89 | 169.39 | 172.86 |
| 10/04/2002 | 171.87 | 174.09 | 169.89 | 170.38 |
| 10/07/2002 | 171.62 | 173.85 | 165.28 | 171.37 |
| 10/08/2002 | 171.13 | 176.57 | 162.47 | 168.41 |
| 10/09/2002 | 170.14 | 170.14 | 163.46 | 170.14 |
| 10/10/2002 | 170.63 | 171.27 | 163.46 | 168.65 |
| 10/11/2002 | 168.9 | 178.05 | 168.9 | 178.05 |
| 10/14/2002 | 174.84 | 183 | 171.13 | 171.62 |
| 10/15/2002 | 172.86 | 177.06 | 171.87 | 177.06 |
| 10/16/2002 | 177.06 | 179.04 | 163.71 | 169.15 |
| 10/17/2002 | 170.86 | 179.78 | 168.41 | 174.84 |
| 10/18/2002 | 176.24 | 179.04 | 168.65 | 172.61 |
| 10/21/2002 | 172.61 | 178.05 | 165.19 | 176.57 |
| 10/22/2002 | 174.09 | 188.93 | 174.09 | 183.98 |
| 10/23/2002 | 183.98 | 186.21 | 177.06 | 177.06 |
| 10/24/2002 | 179.66 | 184.73 | 176.81 | 183 |
| 10/25/2002 | 183 | 184.97 | 174.09 | 181.26 |
| 10/28/2002 | 181.26 | 189.92 | 175.58 | 177.06 |
| 10/29/2002 | 176.44 | 183 | 168.9 | 170.63 |
| 10/30/2002 | 173.1 | 177.5 | 171.13 | 176.07 |
| 10/31/2002 | 176.81 | 180.28 | 175.08 | 180.03 |
| 11/01/2002 | 180.03 | 182.5 | 174.59 | 180.77 |
| 11/04/2002 | 180.81 | 185.72 | 178.54 | 185.72 |
| 11/05/2002 | 185.72 | 187.68 | 178.3 | 181.51 |
| 11/06/2002 | 185.96 | 185.96 | 173.6 | 177.06 |
| 11/07/2002 | 174.59 | 181.28 | 174.59 | 178.05 |
| 11/08/2002 | 175.58 | 182.75 | 175.08 | 176.07 |
| 11/11/2002 | 178.54 | 178.54 | 171.62 | 174.09 |
| 11/12/2002 | 174.09 | 176.81 | 168.16 | 175.08 |
| 11/13/2002 | 175.08 | 177.06 | 163.95 | 163.95 |
| 11/14/2002 | 169.89 | 171.62 | 161.23 | 170.88 |
| 11/15/2002 | 170.44 | 176.07 | 170.44 | 174.59 |
| 11/18/2002 | 174.59 | 176.81 | 170.04 | 173.6 |
| 11/19/2002 | 168.65 | 173.6 | 168.65 | 171.13 |
| 11/20/2002 | 171.13 | 175.82 | 171.13 | 172.86 |
| 11/21/2002 | 172.75 | 176.07 | 163.21 | 169.89 |
| 11/22/2002 | 169.64 | 172.11 | 163.46 | 163.46 |
| 11/25/2002 | 163.46 | 169.64 | 160.99 | 162.72 |
| 11/26/2002 | 161.98 | 166.43 | 158.86 | 161.23 |
| 11/27/2002 | 160.49 | 165.59 | 159.11 | 163.71 |
| 11/28/2002 | 163.71 | 165.93 | 162.72 | 163.46 |
| 11/29/2002 | 162.97 | 169.15 | 162.97 | 167.17 |
| 12/02/2002 | 166.31 | 168.01 | 162.47 | 163.21 |
| 12/03/2002 | 164.45 | 165.44 | 159.26 | 159.26 |
| 12/04/2002 | 162.22 | 163.71 | 155.58 | 159.26 |
| 12/05/2002 | 162.47 | 170.14 | 162.47 | 163.95 |
| 12/06/2002 | 168.16 | 169.39 | 162.72 | 168.16 |
| 12/09/2002 | 170.14 | 170.14 | 165.24 | 166.18 |
| 12/10/2002 | 166.18 | 167.91 | 163.21 | 163.21 |
| 12/11/2002 | 163.21 | 166.18 | 161.23 | 165.19 |
| 12/12/2002 | 161.23 | 168.16 | 161.23 | 166.92 |
| 12/13/2002 | 167.66 | 170.38 | 161.23 | 164.45 |
| 12/16/2002 | 163.71 | 165.44 | 159.61 | 163.21 |
| 12/17/2002 | 162.67 | 168.19 | 161.73 | 165.19 |
| 12/18/2002 | 165.19 | 168.65 | 163.21 | 163.95 |
| 12/19/2002 | 162.97 | 167.17 | 162.72 | 165.19 |
| 12/20/2002 | 163.21 | 167.17 | 162.78 | 167.17 |
| 12/23/2002 | 163.27 | 167.66 | 163.27 | 167.66 |
| 12/24/2002 | 166.18 | 172.11 | 163.87 | 166.92 |
| 12/25/2002 | 166.97 | 166.97 | 166.97 | 166.97 |
| 12/26/2002 | 166.97 | 166.97 | 166.97 | 166.97 |
| 12/27/2002 | 171.62 | 171.62 | 160.74 | 161.73 |
| 12/30/2002 | 159.5 | 166.43 | 159.5 | 166.18 |
| 12/31/2002 | 172.11 | 172.11 | 163.95 | 169.15 |