Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Centrica plc logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CNA.L: Centrica plc Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 173.7703
CLOSE 173.8021

Low

LOW 128.84

High

HIGH 215.89
DATEOPENHIGHLOWCLOSE
01/01/2003169.15169.15169.15169.15
01/02/2003169.15171.37164.55171.37
01/03/2003169.89171.62166.67168.16
01/06/2003170.14171.87163.4167.17
01/07/2003168.16168.16162.22164.2
01/08/2003164.2166.92161.23162.22
01/09/2003163.21166.69160.24162.97
01/10/2003160.24169.15160.24167.66
01/13/2003167.42170.73161.98165.19
01/14/2003165.19168.65164.2166.92
01/15/2003167.91170.14162.72168.9
01/16/2003172.11174.59167.42173.6
01/17/2003169.39173.85168.9168.9
01/20/2003168.65171.87167.66168.65
01/21/2003171.13171.13164.45164.7
01/22/2003164.7167.94162.72163.46
01/23/2003167.17167.17161.23161.23
01/24/2003164.2165.69161.23162.72
01/27/2003161.98164.39155.39160
01/28/2003161.23161.23154.56156.29
01/29/2003155.3158.33149.36154.31
01/30/2003154.31159.01151.34158.51
01/31/2003156.04157.03152.08153.07
02/03/2003151.59158.51151.59157.28
02/04/2003156.04157.77152.08152.33
02/05/2003152.33155.79150.6155.79
02/06/2003154.06156.54153.32153.57
02/07/2003155.3160.24153.57155.55
02/10/2003156.29162.97155.3160.74
02/11/2003163.71166.92160.24165.19
02/12/2003164.7165.44161.73164.2
02/13/2003163.95163.95145.41148.37
02/14/2003147.39154.31147.39151.1
02/17/2003153.32153.86149.64153.07
02/18/2003153.32153.32146.89149.86
02/19/2003150.35152.33147.63147.63
02/20/2003147.88152.08147.88149.36
02/21/2003150.11155.05148.87154.56
02/24/2003154.8155150.35150.6
02/25/2003149.12151.1145.16146.64
02/26/2003148.13152.08137.74138.48
02/27/2003138.48140.71129.58132.55
02/28/2003140.46140.96132.05139.47
03/03/2003141.45147.39138.24146.4
03/04/2003146.4147.4142.19144.17
03/05/2003146.15146.15137138.73
03/06/2003137.74144.17135.02139.47
03/07/2003138.73143.43133.78135.02
03/10/2003137.49138.73132.55132.55
03/11/2003134.53135.52128.84134.53
03/12/2003135.02139.72130.08130.08
03/13/2003133.29139.47132.55137.25
03/14/2003140.46144.17136.26139.72
03/17/2003137.25150.6133.04147.14
03/18/2003146.15152.83139.97141.45
03/19/2003138.98148.37138.98142.93
03/20/2003139.23145.16139.23143.68
03/21/2003143.43151.84143.43149.86
03/24/2003152.08152.08144.17144.91
03/25/2003142.93153.07140.96144.67
03/26/2003142.44150.6142.44148.13
03/27/2003148.37149.86144.17145.9
03/28/2003147.39150.35143.43147.88
03/31/2003145.41148.37140.21142.69
04/01/2003139.72148.13139.72146.4
04/02/2003139.47153.32139.47150.85
04/03/2003151.34155.3149.86152.33
04/04/2003151.84158.27151.84156.29
04/07/2003158.27162.97154.31162.97
04/08/2003161.23163.56156.29158.02
04/09/2003157.52162.22156.29159.01
04/10/2003157.28158.27150.6154.8
04/11/2003153.57161.23153.57155.05
04/14/2003156.04160153.32156.04
04/15/2003156.54162.73156.54161.23
04/16/2003162.97168.65161.23167.17
04/17/2003165.69173.1165.69169.39
04/18/2003169.44169.44169.44169.44
04/21/2003169.44169.44169.44169.44
04/22/2003170.63176.57167.17173.85
04/23/2003175.08175.58167.66169.89
04/24/2003168.9171.37164.7169.39
04/25/2003169.15169.89165.5167.17
04/28/2003165.44172.11165.44170.88
04/29/2003172.11172.11163.46164.94
04/30/2003165.69169.48161.23164.45
05/01/2003167.11167.11161.48161.73
05/02/2003163.21167.17161.61166.18
05/05/2003166.18166.18166.18166.18
05/06/2003167.42173.1164.45171.37
05/07/2003171.37171.37163.95165.19
05/08/2003165.19172.11163.46169.89
05/09/2003169.15172.2168.41170.38
05/12/2003171.87172.11167.15169.64
05/13/2003168.81170.63165.69170.63
05/14/2003169.64175.82169.3173.6
05/15/2003174.68177.8172.11177.06
05/16/2003178.79185.96175.58179.04
05/19/2003180.77180.77175.63176.57
05/20/2003175.82180.77174.34180.28
05/21/2003181.02181.02176.07177.56
05/22/2003177.8179.04176.07178.3
05/23/2003177.56179.53175.08176.57
05/26/2003176.57176.57176.57176.57
05/27/2003177.44182.5174.55179.29
05/28/2003180.03184.97179.56181.76
05/29/2003181.76184.23179.53183
05/30/2003181.76184.73175.82175.82
06/02/2003177.56181.26176.22178.79
06/03/2003175.82180.32171.87175.58
06/04/2003173.85179.04173.85177.56
06/05/2003178.54180.24174.84177.31
06/06/2003177.31183.49175.82182.25
06/09/2003179.29184.73179.29181.51
06/10/2003180.22182.5178.43182.5
06/11/2003182.25185.72182.25184.23
06/12/2003184.78184.78177.92178.3
06/13/2003179.04180.18176.07177.31
06/16/2003179.91179.91175.58176.32
06/17/2003176.81178.54173.35177.56
06/18/2003176.81179.04174.84175.82
06/19/2003176.07179.29174.09177.31
06/20/2003178.05181.02177.06180.77
06/23/2003179.29181.51174.09174.09
06/24/2003176.57176.57172.86173.6
06/25/2003174.34178.54172.61175.58
06/26/2003174.09176.57173.1174.09
06/27/2003174.09176.81169.15172.36
06/30/2003170.27178.05169.64173.85
07/01/2003173.1178.24171.37174.09
07/02/2003174.47176.89172.11173.1
07/03/2003172.61175.08168.8172.36
07/04/2003172.86173.72169.39171.62
07/07/2003170.88174.59170.88173.6
07/08/2003172.36174.59169.64171.13
07/09/2003172.11172.36167.66168.41
07/10/2003169.64170.38166.43168.9
07/11/2003167.66171.62167.66170.63
07/14/2003171.62173.35169.07172.11
07/15/2003171.37173.35169.71172.61
07/16/2003173.1173.1169.64171.37
07/17/2003171.62171.87168.65169.64
07/18/2003171.62172.52169.2171.62
07/21/2003170.99174.84170.41174.09
07/22/2003173.6177.8173.6177.8
07/23/2003177.26177.8174.84175.33
07/24/2003176.57177.06173.63175.08
07/25/2003174.09176.57172.61173.85
07/28/2003174.72181.83174.64176.32
07/29/2003177.56180.03176.07177.06
07/30/2003174.84179.53174.84177.56
07/31/2003175.82178.05171.44175.33
08/01/2003180.28182.01176.07179.53
08/04/2003179.78180.79177.06178.54
08/05/2003180.52180.67175.6177.06
08/06/2003177.06177.06171.13172.61
08/07/2003174.84175.23172.36175.08
08/08/2003175.08177.56173.35175.58
08/11/2003175.08180.52173.62178.3
08/12/2003177.06178.87176.57177.06
08/13/2003177.06178.3175.33176.07
08/14/2003175.08179.24174.77178.79
08/15/2003178.05180.77174.34175.82
08/18/2003176.81177.06172.61174.09
08/19/2003176.07176.07171.87173.35
08/20/2003174.59177.06171.62176.57
08/21/2003176.32178.39175.58176.07
08/22/2003176.57179.29174.84177.56
08/25/2003177.56177.56177.56177.56
08/26/2003175.33181.19172.36175.08
08/27/2003175.08177.26174.09175.58
08/28/2003176.32177.56173.85175.08
08/29/2003176.32177.56172.23175.82
09/01/2003178.54181.51174.72177.8
09/02/2003177.31181.02176.81178.05
09/03/2003178.54180.52174.04175.82
09/04/2003178.05178.05174.09175.33
09/05/2003175.08180.77174.59180.52
09/08/2003180.52185.47180.52183.98
09/09/2003183.98184.73181.33182.01
09/10/2003182.01185.89179.88184.23
09/11/2003184.23191.16182.5190.41
09/12/2003191.65191.65185.16187.45
09/15/2003185.96195.61185.96194.87
09/16/2003194.12195.17189.72191.9
09/17/2003193.13195.85188.68191.9
09/18/2003193.88193.88189.23191.65
09/19/2003192.89192.89186.95189.67
09/22/2003186.21190.91185.4186.95
09/23/2003189.92191.4184.23189.43
09/24/2003188.68189.52183.49186.21
09/25/2003186.46188.44184.48187.2
09/26/2003186.95188.19181.76183
09/29/2003183190.91180.77180.77
09/30/2003182.01184.17179.53179.53
10/01/2003180.77185.96175.58185.22
10/02/2003183.98187.69183.09186.95
10/03/2003186.95190.17181.76185.22
10/06/2003185.96188.93184.23187.2
10/07/2003187.69191.4186.21190.66
10/08/2003189.92189.92185.96187.2
10/09/2003188.93188.93183.98184.73
10/10/2003184.48185.96182.8184.97
10/13/2003184.97186.21183.49183.98
10/14/2003184.97185.72182.87185.47
10/15/2003187.69190.91185.22188.44
10/16/2003186.71189.92183.69186.21
10/17/2003185.47189.92183.74185.22
10/20/2003180.28188.01179.96185.96
10/21/2003184.48189.39184.48184.73
10/22/2003185.96186.46183.49184.97
10/23/2003183187.45182.56185.47
10/24/2003184.48187.45183.24185.22
10/27/2003186.95189.18185.22187.45
10/28/2003187.69189.43186.21187.69
10/29/2003187.69188.5184.13185.96
10/30/2003184.48189.43184.48186.46
10/31/2003186.21188.99180.28182.5
11/03/2003187.94191.16184.97191.16
11/04/2003190.41191.65188.19190.91
11/05/2003190.17192.42185.96190.66
11/06/2003189.92191.16186.21186.95
11/07/2003187.94191.3186.56190.66
11/10/2003188.68192.89185.96192.15
11/11/2003192.39192.39185.22189.43
11/12/2003189.92190.41186.41189.43
11/13/2003190.17190.66185.22185.72
11/14/2003185.47189.35185.09187.94
11/17/2003187.69188.99184.48184.97
11/18/2003185.47186.46183.92184.97
11/19/2003184.48186.95184.23186.95
11/20/2003188.19191.16184.73190.66
11/21/2003189.92191.4187.2187.94
11/24/2003190.91190.91186.65188.68
11/25/2003189.18191.65187.69187.94
11/26/2003188.68191.16184.97185.96
11/27/2003188.19189.43185.96189.18
11/28/2003188.44191.65185.96187.2
12/01/2003187.45190.97187.02189.92
12/02/2003187.94190.41185.35189.43
12/03/2003188.68192.03186.95188.44
12/04/2003188.68197.59187.94194.62
12/05/2003193.38194.62191.53194.12
12/08/2003193.38197.34191.83196.1
12/09/2003194.62201.3193.88197.59
12/10/2003197.59197.59192.15194.87
12/11/2003194.62199.81194.62199.32
12/12/2003199.32204.58198.08203.03
12/15/2003207.23214.4204.76208.71
12/16/2003208.22210.82205.38209.21
12/17/2003207.97211.43205.75210.45
12/18/2003209.7210.69206.49207.72
12/19/2003208.47208.47205.63207.72
12/22/2003207.23209.29205.18206.24
12/23/2003207.97207.97205.12206.74
12/24/2003207.48209.95206.43208.96
12/25/2003209.01209.01209.01209.01
12/26/2003209.01209.01209.01209.01
12/29/2003207.72210.69206.24208.22
12/30/2003207.72214.53207.23208.22
12/31/2003208.96215.89206.28208.71