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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 211.2897
CLOSE 211.0246

Low

LOW 190.07

High

HIGH 245.49
DATEOPENHIGHLOWCLOSE
01/03/2005210.32210.32210.32210.32
01/04/2005211.43211.88206.1210.99
01/05/2005209.21213.21207.03212.1
01/06/2005212.77213.37210.77212.1
01/07/2005214.11214.11210.93211.66
01/10/2005212.55212.55209.65210.54
01/11/2005210.54211.66209.2210.32
01/12/2005210.32210.32206.76208.32
01/13/2005208.32209.65206.54207.21
01/14/2005207.21207.21204.31204.76
01/17/2005206.09207.43203.64205.65
01/18/2005205.65209.65205.65208.99
01/19/2005209.65212.99208.99211.43
01/20/2005211.66213.21209.04210.99
01/21/2005211.43212.15209.21210.1
01/24/2005210.54210.54207.65210.1
01/25/2005210.54210.88209.21210.32
01/26/2005210.77211.43208.76209.88
01/27/2005209.43210.32208.54209.21
01/28/2005209.43210.32206.98207.87
01/31/2005209.21209.65207.03207.65
02/01/2005206.98212.32206.98211.66
02/02/2005212.1219.67210.86215.44
02/03/2005215.66220.56213.74217.67
02/04/2005218.11222.34214.77220.78
02/07/2005221.67222.12215.22216.33
02/08/2005216.78218.33210.95213.66
02/09/2005213.66217.67212.32215.89
02/10/2005216.33216.33211.43212.77
02/11/2005213.21219.45213.21218.33
02/14/2005218.33220.34216.12218.56
02/15/2005218.56220.78216.67220.56
02/16/2005222.34222.47216.17221.89
02/17/2005221.89225.01219.89221.45
02/18/2005222.12225.01221.23222.56
02/21/2005221.89221.89213.88215.44
02/22/2005215.44219.45212.55217
02/23/2005216.55218.75213.88214.55
02/24/2005216.11221.45208.67211.21
02/25/2005213.44214.11206.09208.32
02/28/2005208.32212.77207.87210.54
03/01/2005209.43215.44209.43214.55
03/02/2005213.66215.24207.65209.21
03/03/2005209.88213.88206.09206.98
03/04/2005207.65210.9204.31209.65
03/07/2005209.65211.16207.87208.76
03/08/2005209.43209.43205.07206.76
03/09/2005208.54209.34206.89208.32
03/10/2005207.43212.32204.09210.77
03/11/2005210.99211.88206.98208.32
03/14/2005207.43219.66203.42205.65
03/15/2005206.76207.43204.76206.54
03/16/2005205.87206.32200.87202.09
03/17/2005202.98204.94200.11204.31
03/18/2005203.87203.87199.35200.75
03/21/2005201.42201.42198.08198.3
03/22/2005198.3207.87196.89201.2
03/23/2005200.31200.97197.41199.86
03/24/2005199.19201.86198.3200.53
03/25/2005200.53200.53200.53200.53
03/28/2005200.53200.53200.53200.53
03/29/2005204.76204.76204.6204.76
03/30/2005204.31207.87200.97207.21
03/31/2005207.21209.21205.43205.43
04/01/2005205.2207.87202.31202.98
04/04/2005204.31207.65200.74206.98
04/05/2005208.32211.88207.78211.21
04/06/2005212.77212.77209.21210.1
04/07/2005211.21212.1208.54208.99
04/08/2005210.54210.63206.54207.87
04/11/2005208.32213.21206.85209.21
04/12/2005209.43210.54208.1210.1
04/13/2005212.32212.77210.54211.43
04/14/2005211.43212.75208.99209.65
04/15/2005208.76212.77207.77211.43
04/18/2005208.76211.43204.31207.87
04/19/2005208.99209.65207.5208.76
04/20/2005210.1210.32206.76207.43
04/21/2005206.54209.65206.36209.21
04/22/2005210.99211.43209.43211.43
04/25/2005211.43212.1205.72209.21
04/26/2005210.1210.1204.53204.98
04/27/2005199.86201.64196.52197.86
04/28/2005198.97204.4195.85199.42
04/29/2005199.19204.53195.85197.64
05/02/2005197.64197.64197.64197.64
05/03/2005198.97198.97196.3198.08
05/04/2005199.19199.19194.3195.85
05/05/2005196.97198.65195.02196.75
05/06/2005198.3198.97192.74193.63
05/09/2005192.07198.3190.07197.19
05/10/2005196.97201.84196.97200.31
05/11/2005200.31202.98198.53202.09
05/12/2005201.86209.81201.86204.76
05/13/2005204.53209.64203.24206.76
05/16/2005206.98209.65199.42202.53
05/17/2005203.42204.76200.22203.64
05/18/2005203.64205.65201.86204.09
05/19/2005204.98205.96203.64205.43
05/20/2005205.65209.88202.31207.87
05/23/2005208.1209.21205.65207.43
05/24/2005206.54208.76205.87206.32
05/25/2005207.21208.72204.76207.87
05/26/2005208.99211.88207.81211.88
05/27/2005212.55212.55208.54209.65
05/30/2005209.65209.65209.65209.65
05/31/2005211.21212.55206.47206.54
06/01/2005207.87210.32206.09209.43
06/02/2005209.43210.1204.53205.2
06/03/2005206.09207.87204.76205.65
06/06/2005204.98205.51202.75203.87
06/07/2005204.53205.13200.75203.87
06/08/2005202.98204.31200.53201.64
06/09/2005201.86201.86198.08198.97
06/10/2005200.31200.53197.64198.97
06/13/2005198.75200.97197.86200.53
06/14/2005199.86200.49197.41198.75
06/15/2005198.08199.19194.07194.96
06/16/2005195.85199.42195.77198.97
06/17/2005198.53202.98197.41199.19
06/20/2005199.42199.59195.85197.19
06/21/2005196.75201.29196.58200.53
06/22/2005201.42202.17198.75201.64
06/23/2005202.53202.53197.86199.42
06/24/2005197.64208.1197.34206.98
06/27/2005207.43209.87198.48208.32
06/28/2005208.54209.21204.31205.65
06/29/2005207.43207.43204.09204.98
06/30/2005203.87207.78203.42206.32
07/01/2005206.32208.99203.87207.43
07/04/2005206.54207.52202.71204.76
07/05/2005204.76205.65201.69204.31
07/06/2005205.65205.65202.06202.75
07/07/2005202.98202.98194.07199.19
07/08/2005202.53202.53198.75200.08
07/11/2005202.09203.91200.14201.64
07/12/2005201.64203.2201.34201.64
07/13/2005202.53202.98198.24199.64
07/14/2005198.53205.65196.75204.76
07/15/2005209.21210.99202.53203.2
07/18/2005203.42204.73200.31201.2
07/19/2005200.97205.16199.19199.19
07/20/2005199.42201.64199.06200.31
07/21/2005201.2207.21200.4205.43
07/22/2005204.98206.76203.87205.65
07/25/2005205.43206.54203.65205.65
07/26/2005207.21207.92204.98206.76
07/27/2005206.54208.1206.09207.65
07/28/2005207.87208.99206.36207.65
07/29/2005208.99208.99206.33208.76
08/01/2005208.76210.57208.14209.43
08/02/2005208.32209.88207.21209.88
08/03/2005210.54210.82207.65210.1
08/04/2005210.1211.1208.54208.76
08/05/2005208.76212.49207.34211.66
08/08/2005212.55212.55207.87210.54
08/09/2005210.99211.21208.45210.77
08/10/2005209.88214.28209.88213.66
08/11/2005212.55213.44210.77212.55
08/12/2005213.66221.45210.54211.43
08/15/2005211.43213.21210.1212.55
08/16/2005212.99213.88210.61210.99
08/17/2005210.32212.73209.75210.77
08/18/2005211.66211.88209.65211.43
08/19/2005211.66215.93210.54214.77
08/22/2005215.89217.43213.44217
08/23/2005217.22217.89213.66216.78
08/24/2005217.22234.14216.19225.01
08/25/2005223.01229.68220.34224.12
08/26/2005223.01227.24221.59223.68
08/29/2005223.68223.68223.68223.68
08/30/2005224.34227.01220.02222.56
08/31/2005223.45225.23221.45222.34
09/01/2005223.45225.01219.59221.23
09/02/2005222.12225.46219.45222.79
09/05/2005223.9226.12221.8225.9
09/06/2005227.46239.03226.79234.14
09/07/2005235.03236.14230.56235.69
09/08/2005234.36236.81231.46235.69
09/09/2005240.37245.49225.23231.69
09/12/2005234.14236.81229.14234.14
09/13/2005234.14235.07229.02231.91
09/14/2005231.46234.14228.79230.8
09/15/2005232.36234.36224.12227.24
09/16/2005225.68228.17222.44226.57
09/19/2005226.12232.7224.34225.68
09/20/2005225.01225.87221.78224.57
09/21/2005222.79227.55219.13220.78
09/22/2005219.45222.12218.78221.67
09/23/2005223.01223.01217.44219.45
09/26/2005221.89222.12218.11218.33
09/27/2005218.11221.54216.76221
09/28/2005222.12222.12219.22219.89
09/29/2005219.22221.93215.22216.78
09/30/2005219.89220.11217.22219
10/03/2005218.78219.67217.6219.45
10/04/2005220.34224.12219220.78
10/05/2005219.89221.67217.99219.89
10/06/2005219.89220.09217.45218.33
10/07/2005218.56219.22217217.67
10/10/2005217.44220.78217.32220.34
10/11/2005220.78221.67218.28220.56
10/12/2005218.78221.76216.33216.33
10/13/2005216.33219.02212.32212.77
10/14/2005212.77215.22210.62213.88
10/17/2005214.11214.93211.43212.1
10/18/2005212.77213.75208.54210.54
10/19/2005210.1211.21206.44208.99
10/20/2005212.1212.32205.65206.54
10/21/2005204.98210.99203.87207.21
10/24/2005207.21209.43205.87208.1
10/25/2005208.1210.32206.09206.98
10/26/2005206.98209.46205.87205.87
10/27/2005204.76207.74202.71203.87
10/28/2005204.09211.66204.09209.21
10/31/2005210.77212.99206.63212.55
11/01/2005213.66215.44211.66213.21
11/02/2005213.66217211.43216.78
11/03/2005219.22223.55217221
11/04/2005219.89221.23215.44221
11/07/2005222.56225.21219.08219.45
11/08/2005220.78221.23218.56220.56
11/09/2005219.45220.56213.88215.89
11/10/2005215.89219.67212.32214.11
11/11/2005217.89219.45216.64218.78
11/14/2005219.89220.34214.55216.11
11/15/2005214.55217213.66214.55
11/16/2005215.44216.33214.33215.66
11/17/2005216.78218.39214.77215.22
11/18/2005217217.22212.77213.88
11/21/2005215.22215.66212.99214.11
11/22/2005215.44217210.05212.32
11/23/2005213.44214.55207.65211.21
11/24/2005212.32212.5210.75212.1
11/25/2005211.88211.96209.93211.43
11/28/2005212.32212.32205.2206.98
11/29/2005207.65209.65205.65206.54
11/30/2005206.98208.32204.09204.76
12/01/2005204.76209.43204.76208.76
12/02/2005208.76210.77207.87208.99
12/05/2005208.32208.76203.42206.09
12/06/2005205.2208.54202.53208.1
12/07/2005208.54209.65207.43208.99
12/08/2005208.99212.55207.43212.55
12/09/2005212.55213.44209.88211.21
12/12/2005211.21214.55211.21212.55
12/13/2005211.88217.22211.88216.33
12/14/2005216.55217.67214.11215.44
12/15/2005215.66217.89211.88212.32
12/16/2005212.32218.78212.32216.78
12/19/2005216.11217.89215215.22
12/20/2005215.44219214.77218.78
12/21/2005218.11221217.89220.78
12/22/2005221222.79219222.34
12/23/2005222.56224.34221.67224.12
12/26/2005224.12224.12224.12224.12
12/27/2005224.12224.12224.12224.12
12/28/2005225.9225.9223.45224.79
12/29/2005224.12225.9224.12225.68
12/30/2005226.57227.01224.79226.79