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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 223.2061
CLOSE 223.0887
Low
LOW 193.88
High
HIGH 251.06
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 208.71 | 208.71 | 208.71 | 208.71 |
| 01/02/2004 | 206.74 | 210.94 | 206.74 | 209.21 |
| 01/05/2004 | 208.71 | 211.68 | 208.71 | 209.7 |
| 01/06/2004 | 210.94 | 211.25 | 207.23 | 208.71 |
| 01/07/2004 | 209.21 | 211.43 | 205.75 | 207.23 |
| 01/08/2004 | 206.49 | 209.7 | 205.68 | 207.97 |
| 01/09/2004 | 207.97 | 210.69 | 206.49 | 208.47 |
| 01/12/2004 | 208.47 | 209.95 | 205.25 | 208.71 |
| 01/13/2004 | 208.71 | 208.96 | 201.54 | 203.03 |
| 01/14/2004 | 202.53 | 204.02 | 197.07 | 199.32 |
| 01/15/2004 | 199.32 | 202.83 | 197.96 | 201.79 |
| 01/16/2004 | 203.52 | 203.77 | 200.55 | 201.54 |
| 01/19/2004 | 200.8 | 203.77 | 198.94 | 202.28 |
| 01/20/2004 | 202.78 | 203.87 | 199.07 | 200.06 |
| 01/21/2004 | 200.55 | 201.79 | 199.07 | 199.81 |
| 01/22/2004 | 200.8 | 201.05 | 196.1 | 197.09 |
| 01/23/2004 | 198.58 | 200.55 | 195.9 | 200.31 |
| 01/26/2004 | 202.53 | 202.53 | 196.84 | 198.08 |
| 01/27/2004 | 198.33 | 199.32 | 195.49 | 196.1 |
| 01/28/2004 | 196.6 | 202.53 | 193.88 | 200.55 |
| 01/29/2004 | 200.12 | 204.17 | 199.07 | 201.3 |
| 01/30/2004 | 201.79 | 205 | 199.81 | 201.54 |
| 02/02/2004 | 202.9 | 204.76 | 201.24 | 202.78 |
| 02/03/2004 | 203.52 | 206.49 | 201.05 | 206.49 |
| 02/04/2004 | 206.74 | 208.47 | 205.5 | 206.49 |
| 02/05/2004 | 204.51 | 207.23 | 203.03 | 206.49 |
| 02/06/2004 | 207.48 | 207.48 | 204.76 | 205.25 |
| 02/09/2004 | 204.51 | 209.95 | 204.51 | 208.96 |
| 02/10/2004 | 208.22 | 210.2 | 207.85 | 207.97 |
| 02/11/2004 | 209.21 | 209.21 | 202.69 | 207.48 |
| 02/12/2004 | 209.46 | 209.46 | 201.54 | 202.78 |
| 02/13/2004 | 204.26 | 211.43 | 203.27 | 211.43 |
| 02/16/2004 | 210.2 | 215.14 | 209.81 | 213.17 |
| 02/17/2004 | 212.67 | 214.76 | 209.7 | 210.69 |
| 02/18/2004 | 209.95 | 215.89 | 209.95 | 214.65 |
| 02/19/2004 | 214.65 | 217.69 | 213.17 | 214.4 |
| 02/20/2004 | 213.91 | 216.13 | 212.18 | 212.92 |
| 02/23/2004 | 213.17 | 217.12 | 213.17 | 215.64 |
| 02/24/2004 | 217.37 | 217.37 | 210.2 | 211.19 |
| 02/25/2004 | 210.69 | 212.42 | 209.51 | 210.69 |
| 02/26/2004 | 210.69 | 216.38 | 210.69 | 214.4 |
| 02/27/2004 | 214.15 | 215.39 | 211.68 | 212.18 |
| 03/01/2004 | 213.17 | 218.96 | 212.03 | 217.62 |
| 03/02/2004 | 217.62 | 218.61 | 213.66 | 216.13 |
| 03/03/2004 | 215.14 | 216.87 | 213.17 | 215.14 |
| 03/04/2004 | 215.39 | 225.53 | 214.15 | 224.29 |
| 03/05/2004 | 225.53 | 226.52 | 221.57 | 224.29 |
| 03/08/2004 | 223.8 | 224.72 | 222.81 | 223.8 |
| 03/09/2004 | 225.04 | 225.78 | 218.78 | 224.54 |
| 03/10/2004 | 224.54 | 230.39 | 224.54 | 228.74 |
| 03/11/2004 | 226.02 | 228.99 | 219.84 | 222.56 |
| 03/12/2004 | 221.08 | 222.81 | 217.86 | 220.83 |
| 03/15/2004 | 220.09 | 222.56 | 217.62 | 217.62 |
| 03/16/2004 | 217.12 | 223.3 | 217.12 | 221.82 |
| 03/17/2004 | 224.05 | 228.74 | 221.13 | 224.79 |
| 03/18/2004 | 225.53 | 229.49 | 224.05 | 227.26 |
| 03/19/2004 | 229.98 | 229.98 | 226.52 | 227.01 |
| 03/22/2004 | 225.78 | 227.51 | 222.56 | 224.05 |
| 03/23/2004 | 224.05 | 225.28 | 219.21 | 221.57 |
| 03/24/2004 | 221.08 | 223.3 | 216.63 | 219.84 |
| 03/25/2004 | 218.85 | 221.57 | 217.62 | 220.83 |
| 03/26/2004 | 222.56 | 222.56 | 215.73 | 219.59 |
| 03/29/2004 | 221.08 | 225.04 | 219.35 | 223.06 |
| 03/30/2004 | 224.79 | 227.26 | 222.36 | 226.52 |
| 03/31/2004 | 226.77 | 228.99 | 223.06 | 225.78 |
| 04/01/2004 | 227.01 | 230.78 | 221.33 | 229.49 |
| 04/02/2004 | 230.48 | 233.44 | 224.79 | 231.46 |
| 04/05/2004 | 230.97 | 233.44 | 226.02 | 228.99 |
| 04/06/2004 | 232.95 | 232.95 | 225.53 | 227.51 |
| 04/07/2004 | 228.74 | 229.49 | 222.81 | 223.06 |
| 04/08/2004 | 225.04 | 230.79 | 224.54 | 229.24 |
| 04/09/2004 | 229.19 | 229.19 | 229.19 | 229.19 |
| 04/12/2004 | 229.19 | 229.19 | 229.19 | 229.19 |
| 04/13/2004 | 222.56 | 230.9 | 222.56 | 226.52 |
| 04/14/2004 | 224.54 | 229.57 | 215.64 | 225.04 |
| 04/15/2004 | 227.26 | 227.26 | 221.6 | 226.52 |
| 04/16/2004 | 227.51 | 231.96 | 220.83 | 231.71 |
| 04/19/2004 | 229.49 | 230.59 | 226.07 | 229.73 |
| 04/20/2004 | 230.48 | 233.94 | 228 | 229.98 |
| 04/21/2004 | 226.77 | 229.49 | 224.29 | 226.77 |
| 04/22/2004 | 226.52 | 230.23 | 224.63 | 227.26 |
| 04/23/2004 | 228.5 | 230.48 | 226.71 | 228.25 |
| 04/26/2004 | 228 | 228.25 | 216.63 | 227.76 |
| 04/27/2004 | 227.51 | 227.51 | 222.56 | 224.05 |
| 04/28/2004 | 222.32 | 222.32 | 217.26 | 218.85 |
| 04/29/2004 | 217.86 | 220.78 | 215.64 | 218.61 |
| 04/30/2004 | 218.11 | 221.08 | 215.39 | 216.13 |
| 05/03/2004 | 216.13 | 216.13 | 216.13 | 216.13 |
| 05/04/2004 | 216.13 | 221.57 | 212.67 | 220.58 |
| 05/05/2004 | 220.34 | 227.01 | 219.84 | 222.81 |
| 05/06/2004 | 222.32 | 223.55 | 218.11 | 219.1 |
| 05/07/2004 | 220.34 | 220.95 | 215.14 | 219.84 |
| 05/10/2004 | 219.59 | 219.59 | 212.92 | 212.92 |
| 05/11/2004 | 215.39 | 215.39 | 210.09 | 214.65 |
| 05/12/2004 | 214.65 | 215.39 | 213.17 | 214.65 |
| 05/13/2004 | 215.64 | 217.37 | 214.4 | 216.38 |
| 05/14/2004 | 216.13 | 219.99 | 215.14 | 217.86 |
| 05/17/2004 | 216.13 | 218.61 | 213.41 | 217.37 |
| 05/18/2004 | 217.37 | 219.1 | 214.65 | 214.65 |
| 05/19/2004 | 213.66 | 217.22 | 213.17 | 215.64 |
| 05/20/2004 | 215.64 | 215.64 | 213.41 | 215.14 |
| 05/21/2004 | 214.4 | 216.81 | 211.93 | 212.67 |
| 05/24/2004 | 212.18 | 213.67 | 210.94 | 211.19 |
| 05/25/2004 | 210.69 | 213.17 | 210.2 | 211.93 |
| 05/26/2004 | 213.66 | 214.47 | 208.47 | 209.7 |
| 05/27/2004 | 211.68 | 215.39 | 209.46 | 214.4 |
| 05/28/2004 | 213.91 | 214.45 | 209.21 | 210.45 |
| 05/31/2004 | 210.49 | 210.49 | 210.49 | 210.49 |
| 06/01/2004 | 210.69 | 211.86 | 207.42 | 208.47 |
| 06/02/2004 | 210.2 | 211.68 | 208.6 | 209.21 |
| 06/03/2004 | 210.45 | 215.64 | 208.23 | 215.64 |
| 06/04/2004 | 215.89 | 219.35 | 215.33 | 216.63 |
| 06/07/2004 | 219.35 | 219.66 | 217.62 | 219.59 |
| 06/08/2004 | 219.84 | 221.57 | 216.63 | 217.12 |
| 06/09/2004 | 218.85 | 219.35 | 215.64 | 218.36 |
| 06/10/2004 | 218.36 | 219.35 | 215.39 | 216.38 |
| 06/11/2004 | 217.12 | 217.12 | 213.17 | 214.15 |
| 06/14/2004 | 214.4 | 214.9 | 211.37 | 212.42 |
| 06/15/2004 | 211.93 | 215.39 | 211.68 | 214.9 |
| 06/16/2004 | 214.9 | 216.87 | 214.15 | 215.64 |
| 06/17/2004 | 215.14 | 216.38 | 213.17 | 214.15 |
| 06/18/2004 | 214.15 | 215.39 | 213.01 | 213.91 |
| 06/21/2004 | 221.57 | 221.57 | 216.63 | 218.85 |
| 06/22/2004 | 219.35 | 226.52 | 219.19 | 224.29 |
| 06/23/2004 | 224.54 | 225.08 | 221.47 | 221.82 |
| 06/24/2004 | 221.82 | 223.3 | 217.62 | 218.61 |
| 06/25/2004 | 218.61 | 225.37 | 218.29 | 225.04 |
| 06/28/2004 | 222.81 | 228.5 | 222.61 | 223.55 |
| 06/29/2004 | 222.81 | 230.11 | 222.81 | 224.54 |
| 06/30/2004 | 225.28 | 227.16 | 221.57 | 222.07 |
| 07/01/2004 | 237.4 | 241.11 | 233.44 | 233.44 |
| 07/02/2004 | 233.69 | 234.99 | 231.46 | 233.94 |
| 07/05/2004 | 233.44 | 236.89 | 232.7 | 234.68 |
| 07/06/2004 | 234.19 | 236.16 | 230.23 | 233.69 |
| 07/07/2004 | 233.94 | 234.93 | 230.42 | 231.71 |
| 07/08/2004 | 230.72 | 234.68 | 230.72 | 233.44 |
| 07/09/2004 | 233.44 | 239.63 | 232.45 | 238.64 |
| 07/12/2004 | 238.39 | 241.11 | 237.4 | 239.63 |
| 07/13/2004 | 240.86 | 242.35 | 237.89 | 240.12 |
| 07/14/2004 | 237.4 | 241.11 | 237.4 | 239.63 |
| 07/15/2004 | 238.39 | 240.61 | 237.7 | 238.88 |
| 07/16/2004 | 240.37 | 241.91 | 238.88 | 240.86 |
| 07/19/2004 | 239.63 | 246.8 | 239.63 | 242.59 |
| 07/20/2004 | 240.61 | 242.7 | 237.4 | 239.38 |
| 07/21/2004 | 242.1 | 242.1 | 239.23 | 240.37 |
| 07/22/2004 | 237.65 | 239.87 | 236.66 | 237.15 |
| 07/23/2004 | 237.15 | 238.64 | 235.41 | 236.91 |
| 07/26/2004 | 236.41 | 238.39 | 232.45 | 234.19 |
| 07/27/2004 | 235.67 | 238.14 | 234.68 | 235.92 |
| 07/28/2004 | 238.14 | 238.14 | 233.44 | 235.42 |
| 07/29/2004 | 235.42 | 238.14 | 232.95 | 234.43 |
| 07/30/2004 | 233.2 | 236.41 | 233 | 233.94 |
| 08/02/2004 | 233.69 | 234.93 | 231.28 | 232.7 |
| 08/03/2004 | 233.69 | 238.39 | 232.6 | 237.15 |
| 08/04/2004 | 236.66 | 240.24 | 234.33 | 238.88 |
| 08/05/2004 | 240.61 | 240.61 | 236.41 | 236.91 |
| 08/06/2004 | 235.67 | 237.4 | 231.71 | 234.93 |
| 08/09/2004 | 235.63 | 239.41 | 233.44 | 236.66 |
| 08/10/2004 | 236.91 | 240.12 | 235.67 | 238.88 |
| 08/11/2004 | 239.38 | 239.63 | 237.15 | 239.13 |
| 08/12/2004 | 239.38 | 240.86 | 238.29 | 239.13 |
| 08/13/2004 | 236.91 | 242.1 | 236.91 | 239.87 |
| 08/16/2004 | 239.87 | 240.37 | 236.16 | 239.13 |
| 08/17/2004 | 239.63 | 241.57 | 236.34 | 239.63 |
| 08/18/2004 | 239.13 | 240.86 | 235.92 | 238.64 |
| 08/19/2004 | 239.38 | 240.12 | 237.54 | 238.64 |
| 08/20/2004 | 238.64 | 240.12 | 237.4 | 239.13 |
| 08/23/2004 | 242.1 | 242.1 | 238.39 | 239.63 |
| 08/24/2004 | 239.13 | 240.37 | 237.91 | 239.38 |
| 08/25/2004 | 239.13 | 242.55 | 238.39 | 242.1 |
| 08/26/2004 | 242.35 | 245.11 | 241.74 | 244.82 |
| 08/27/2004 | 244.82 | 245.56 | 241.6 | 244.08 |
| 08/30/2004 | 244.13 | 244.13 | 244.13 | 244.13 |
| 08/31/2004 | 243.07 | 243.07 | 238.18 | 240.14 |
| 09/01/2004 | 245.81 | 247.29 | 243.58 | 244.57 |
| 09/02/2004 | 245.81 | 247.79 | 243.46 | 244.57 |
| 09/03/2004 | 244.32 | 245.56 | 241.6 | 243.09 |
| 09/06/2004 | 242.35 | 245.31 | 242.35 | 245.07 |
| 09/07/2004 | 244.82 | 245.56 | 240.61 | 241.6 |
| 09/08/2004 | 240.37 | 244.32 | 240.37 | 242.59 |
| 09/09/2004 | 242.84 | 246.06 | 241.11 | 242.35 |
| 09/10/2004 | 240.61 | 245.31 | 240.61 | 242.84 |
| 09/13/2004 | 242.59 | 246.55 | 242.59 | 244.08 |
| 09/14/2004 | 243.09 | 247.91 | 243.09 | 243.83 |
| 09/15/2004 | 240.14 | 242.09 | 239.65 | 240.14 |
| 09/16/2004 | 244.82 | 244.82 | 241.91 | 243.09 |
| 09/17/2004 | 242.1 | 246.8 | 241.29 | 246.06 |
| 09/20/2004 | 245.31 | 246.06 | 239.69 | 243.58 |
| 09/21/2004 | 243.83 | 243.83 | 241.6 | 242.59 |
| 09/22/2004 | 242.59 | 243.33 | 239.18 | 240.37 |
| 09/23/2004 | 241.36 | 242.84 | 238.64 | 240.86 |
| 09/24/2004 | 240.61 | 243.09 | 237.21 | 242.1 |
| 09/27/2004 | 241.11 | 243.33 | 239.22 | 239.87 |
| 09/28/2004 | 240.37 | 242.1 | 238.82 | 241.85 |
| 09/29/2004 | 241.85 | 244.82 | 240.86 | 244.08 |
| 09/30/2004 | 245.31 | 249.76 | 243.83 | 248.28 |
| 10/01/2004 | 250.26 | 250.51 | 247.54 | 249.27 |
| 10/04/2004 | 251 | 251.06 | 247.93 | 248.28 |
| 10/05/2004 | 249.52 | 250.01 | 246.8 | 247.29 |
| 10/06/2004 | 247.54 | 247.79 | 245.36 | 247.04 |
| 10/07/2004 | 247.79 | 247.79 | 243.58 | 245.31 |
| 10/08/2004 | 245.31 | 247.36 | 243.58 | 244.08 |
| 10/11/2004 | 244.82 | 246.06 | 244.08 | 244.08 |
| 10/12/2004 | 242.35 | 245.31 | 242.35 | 243.83 |
| 10/13/2004 | 245.81 | 247.29 | 241.85 | 242.35 |
| 10/14/2004 | 241.6 | 241.6 | 231.46 | 235.67 |
| 10/15/2004 | 235.17 | 236.47 | 227.76 | 234.68 |
| 10/18/2004 | 236.41 | 237.85 | 233.76 | 236.16 |
| 10/19/2004 | 236.91 | 239.87 | 236.91 | 237.65 |
| 10/20/2004 | 236.16 | 236.16 | 232.45 | 233.2 |
| 10/21/2004 | 234.68 | 235.49 | 229.98 | 229.98 |
| 10/22/2004 | 229.98 | 234.43 | 229.84 | 233.44 |
| 10/25/2004 | 210.1 | 210.1 | 203.87 | 208.1 |
| 10/26/2004 | 208.32 | 213.21 | 207.87 | 212.1 |
| 10/27/2004 | 212.77 | 214.55 | 209.43 | 214.55 |
| 10/28/2004 | 215 | 215 | 210.99 | 214.55 |
| 10/29/2004 | 217.89 | 217.89 | 213.44 | 214.33 |
| 11/01/2004 | 212.99 | 216.33 | 212.99 | 215.89 |
| 11/02/2004 | 217.22 | 217.89 | 215 | 216.33 |
| 11/03/2004 | 217 | 217.67 | 198.15 | 212.55 |
| 11/04/2004 | 209.43 | 215.44 | 209.43 | 215.44 |
| 11/05/2004 | 216.11 | 217 | 212.99 | 215 |
| 11/08/2004 | 215 | 217.4 | 213.88 | 216.33 |
| 11/09/2004 | 217 | 218.11 | 212.55 | 215.22 |
| 11/10/2004 | 215.89 | 217.77 | 212.55 | 213.44 |
| 11/11/2004 | 213.44 | 215.89 | 212.43 | 213.66 |
| 11/12/2004 | 215.66 | 215.66 | 212.55 | 214.11 |
| 11/15/2004 | 215.44 | 216.78 | 211.43 | 212.55 |
| 11/16/2004 | 214.33 | 215.44 | 213.21 | 214.11 |
| 11/17/2004 | 215.44 | 218.97 | 213.38 | 217.44 |
| 11/18/2004 | 217.44 | 220.11 | 217 | 219 |
| 11/19/2004 | 217.89 | 219.56 | 217.34 | 218.78 |
| 11/22/2004 | 218.33 | 220.11 | 216.78 | 219.45 |
| 11/23/2004 | 218.78 | 221.45 | 218.42 | 221.23 |
| 11/24/2004 | 221.23 | 221.32 | 218.56 | 219 |
| 11/25/2004 | 219.67 | 221.23 | 219 | 220.56 |
| 11/26/2004 | 221 | 221 | 218.81 | 219.67 |
| 11/29/2004 | 219.45 | 222.12 | 218.42 | 220.11 |
| 11/30/2004 | 220.34 | 222.16 | 220.34 | 220.56 |
| 12/01/2004 | 220.34 | 221.32 | 219.09 | 220.11 |
| 12/02/2004 | 222.12 | 226.35 | 220.36 | 226.35 |
| 12/03/2004 | 224.57 | 229.68 | 223.9 | 228.13 |
| 12/06/2004 | 228.79 | 228.79 | 209.43 | 227.9 |
| 12/07/2004 | 226.12 | 226.79 | 222.79 | 225.46 |
| 12/08/2004 | 225.23 | 226.57 | 223.01 | 224.34 |
| 12/09/2004 | 223.45 | 224.78 | 217.31 | 222.56 |
| 12/10/2004 | 211.88 | 219.46 | 200.2 | 204.09 |
| 12/13/2004 | 207.21 | 208.32 | 203.87 | 205.65 |
| 12/14/2004 | 207.43 | 207.43 | 202.98 | 204.09 |
| 12/15/2004 | 205.65 | 208.32 | 203.87 | 205.65 |
| 12/16/2004 | 206.54 | 206.54 | 202.31 | 203.42 |
| 12/17/2004 | 202.98 | 204.31 | 200.93 | 200.97 |
| 12/20/2004 | 201.42 | 205.2 | 200.62 | 203.42 |
| 12/21/2004 | 204.09 | 204.53 | 200.31 | 201.64 |
| 12/22/2004 | 201.64 | 205.43 | 201.29 | 204.76 |
| 12/23/2004 | 202.98 | 209.21 | 202.91 | 208.54 |
| 12/24/2004 | 209.21 | 211.21 | 204.98 | 206.98 |
| 12/27/2004 | 206.98 | 206.98 | 206.98 | 206.98 |
| 12/28/2004 | 206.98 | 206.98 | 206.98 | 206.98 |
| 12/29/2004 | 207.43 | 211.43 | 206.98 | 209.21 |
| 12/30/2004 | 210.32 | 210.77 | 208.32 | 210.77 |
| 12/31/2004 | 210.99 | 212.76 | 208.1 | 210.32 |