CNA.L: Centrica plc Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 266.4515

CLOSE 266.7774

Low

LOW 219.67

High

HIGH 324.72

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	226.79	229.46	224.12	226.35
01/04/2006	227.46	228.35	222.56	223.9
01/05/2006	224.34	224.79	222.34	223.01
01/06/2006	224.12	224.12	220.56	222.34
01/09/2006	223.23	225.23	221.23	222.56
01/10/2006	223.01	227.01	220.11	222.56
01/11/2006	222.56	224.34	221.45	222.12
01/12/2006	221.23	224.12	221.23	222.79
01/13/2006	223.68	224.79	219.67	221
01/16/2006	219.67	223.68	219.67	223.68
01/17/2006	223.01	223.9	221.23	223.9
01/18/2006	222.56	233.02	221.67	229.68
01/19/2006	229.91	237.25	229.68	235.03
01/20/2006	236.14	237.25	233.69	234.36
01/23/2006	236.81	242.37	235.03	235.92
01/24/2006	235.92	239.48	231.24	233.25
01/25/2006	235.03	237.7	231.69	233.47
01/26/2006	235.03	236.81	232.58	233.25
01/27/2006	235.47	243.04	235.03	242.15
01/30/2006	242.15	242.37	236.81	241.26
01/31/2006	240.14	243.26	237.03	237.47
02/01/2006	239.7	241.26	238.36	240.37
02/02/2006	240.81	300.46	239.25	267.07
02/03/2006	260.84	267.97	254.39	261.07
02/06/2006	258.39	262.62	252.39	253.5
02/07/2006	255.06	258.17	251.94	255.28
02/08/2006	253.94	264.18	251.5	257.06
02/09/2006	256.84	258.17	254.17	254.17
02/10/2006	254.83	262.18	252.83	255.95
02/13/2006	255.28	258.17	251.05	252.39
02/14/2006	254.39	256.84	248.38	250.61
02/15/2006	252.39	253.72	248.16	249.27
02/16/2006	249.27	252.16	247.71	250.16
02/17/2006	251.5	264.4	251.5	254.61
02/20/2006	253.94	265.52	253.94	263.51
02/21/2006	266.18	277.31	263.74	264.63
02/22/2006	263.51	268.63	262.62	263.74
02/23/2006	263.51	264.4	252.16	254.39
02/24/2006	256.39	259.06	252.39	256.17
02/27/2006	259.06	262.62	257.28	260.84
02/28/2006	259.95	263.96	257.5	258.62
03/01/2006	259.06	263.29	257.28	262.18
03/02/2006	261.07	265.29	258.62	263.51
03/03/2006	263.51	265.07	260.4	263.51
03/06/2006	264.4	267.97	259.95	266.41
03/07/2006	263.96	269.08	263.96	266.41
03/08/2006	266.85	270.64	255.72	257.73
03/09/2006	260.18	261.29	254.39	257.95
03/10/2006	258.17	261.73	257.5	261.73
03/13/2006	261.96	265.07	259.51	261.73
03/14/2006	260.4	264.18	258.62	261.73
03/15/2006	264.4	267.07	262.4	265.29
03/16/2006	267.07	272.64	264.4	267.3
03/17/2006	271.53	273.53	265.96	266.18
03/20/2006	267.07	268.86	263.29	263.74
03/21/2006	262.85	267.97	261.73	267.07
03/22/2006	265.52	268.63	265.29	268.63
03/23/2006	268.63	270.64	263.96	265.74
03/24/2006	265.96	270.86	261.51	264.63
03/27/2006	264.63	267.07	257.95	257.95
03/28/2006	259.06	260.4	251.05	253.05
03/29/2006	251.94	259.51	251.5	253.72
03/30/2006	254.17	256.39	252.39	253.72
03/31/2006	254.39	255.06	250.16	250.61
04/03/2006	250.61	253.28	250.38	252.83
04/04/2006	253.28	254.39	250.61	252.39
04/05/2006	251.72	254.17	250.83	251.94
04/06/2006	252.61	255.95	252.39	255.5
04/07/2006	255.5	261.73	252.83	253.05
04/10/2006	251.5	255.5	251.5	255.06
04/11/2006	254.17	255.5	249.49	250.61
04/12/2006	249.49	253.94	249.49	253.05
04/13/2006	253.5	254.39	250.38	253.94
04/18/2006	253.72	257.73	251.05	252.39
04/19/2006	253.5	259.73	253.5	259.29
04/20/2006	258.84	264.63	258.17	259.95
04/21/2006	260.84	266.18	260.84	265.29
04/24/2006	265.29	272.86	265.07	270.86
04/25/2006	270.64	278.65	266.85	269.08
04/26/2006	270.64	283.54	270.64	273.53
04/27/2006	272.86	280.43	265.29	265.96
04/28/2006	265.96	271.3	265.29	265.96
05/02/2006	269.3	271.3	265.52	267.52
05/03/2006	268.63	274.2	263.96	265.29
05/04/2006	264.63	269.08	263.96	265.29
05/05/2006	264.63	274.2	264.63	270.19
05/08/2006	270.64	273.75	265.74	266.41
05/09/2006	265.52	273.31	264.4	267.07
05/10/2006	268.19	268.41	263.51	263.51
05/11/2006	262.62	266.18	261.07	261.07
05/12/2006	259.95	264.4	256.17	258.17
05/15/2006	257.5	257.95	249.72	256.39
05/16/2006	257.5	258.62	251.94	252.39
05/17/2006	251.94	254.61	243.48	244.15
05/18/2006	243.93	247.27	237.47	239.92
05/19/2006	231.46	237.7	224.34	235.69
05/22/2006	234.8	237.25	227.9	232.13
05/23/2006	232.13	241.04	231.24	238.59
05/24/2006	234.58	244.82	233.69	241.26
05/25/2006	240.37	243.48	238.81	241.04
05/26/2006	244.37	249.05	241.26	246.38
05/30/2006	243.93	248.6	241.04	241.93
05/31/2006	238.59	251.05	236.14	247.93
06/01/2006	246.82	253.28	241.26	244.82
06/02/2006	246.15	248.82	244.6	245.93
06/05/2006	246.15	247.04	242.82	244.15
06/06/2006	242.82	247.49	240.59	240.59
06/07/2006	240.59	247.49	240.14	244.82
06/08/2006	238.81	255.95	237.7	248.38
06/09/2006	250.16	253.05	247.04	248.38
06/12/2006	248.38	254.61	248.38	251.72
06/13/2006	248.38	249.72	239.92	241.04
06/14/2006	241.93	244.37	237.03	241.26
06/15/2006	241.7	246.38	241.04	242.15
06/16/2006	245.26	248.38	239.03	239.7
06/19/2006	242.82	245.93	238.81	241.48
06/20/2006	240.14	251.27	239.03	251.05
06/21/2006	252.16	254.61	249.27	252.83
06/22/2006	254.61	257.06	247.49	249.05
06/23/2006	248.16	255.28	242.59	244.15
06/26/2006	244.82	247.27	239.48	239.48
06/27/2006	242.15	245.71	239.48	241.26
06/28/2006	239.48	245.04	239.48	242.15
06/29/2006	244.82	245.26	241.7	243.93
06/30/2006	249.27	261.51	246.38	253.94
07/03/2006	254.17	260.18	249.05	251.5
07/04/2006	250.61	255.72	248.16	254.83
07/05/2006	251.05	255.06	249.72	251.05
07/06/2006	251.27	253.72	249.27	252.16
07/07/2006	250.61	253.05	246.6	248.6
07/10/2006	249.49	250.16	245.04	247.49
07/11/2006	247.71	248.38	243.04	243.26
07/12/2006	243.93	246.6	243.26	245.04
07/13/2006	243.48	246.15	241.93	242.82
07/14/2006	241.26	243.04	238.59	240.59
07/17/2006	240.37	246.15	240.37	245.04
07/18/2006	243.04	247.93	243.04	246.6
07/19/2006	250.16	252.61	246.6	251.27
07/20/2006	251.5	254.61	246.82	248.16
07/21/2006	247.93	252.61	246.6	248.38
07/24/2006	249.27	255.72	247.93	254.61
07/25/2006	255.06	256.39	254.39	254.61
07/26/2006	255.28	261.73	252.83	260.4
07/27/2006	257.28	266.18	255.28	260.62
07/28/2006	260.4	264.4	260.4	263.29
07/31/2006	263.07	264.63	260.4	260.84
08/01/2006	259.73	263.51	259.73	262.85
08/02/2006	263.96	265.29	261.73	263.96
08/03/2006	262.85	266.41	262.18	263.51
08/04/2006	263.74	265.29	260.4	260.62
08/07/2006	258.17	258.84	256.84	258.17
08/08/2006	259.29	260.4	257.73	259.51
08/09/2006	261.07	263.07	258.62	259.51
08/10/2006	257.28	261.51	255.06	260.62
08/11/2006	260.18	263.07	259.06	260.84
08/14/2006	262.4	262.85	260.18	262.4
08/15/2006	261.29	263.29	260.4	263.07
08/16/2006	262.4	266.41	259.73	264.63
08/17/2006	264.63	266.85	263.29	264.85
08/18/2006	263.96	265.52	263.07	264.63
08/21/2006	265.07	266.85	261.73	263.51
08/22/2006	263.29	265.96	258.84	258.84
08/23/2006	259.95	259.95	255.5	256.17
08/24/2006	257.28	261.96	255.5	261.07
08/25/2006	261.96	263.74	259.06	261.29
08/29/2006	262.18	263.07	259.73	260.62
08/30/2006	261.07	263.29	259.95	262.4
08/31/2006	262.18	264.85	262.18	262.62
09/01/2006	262.4	270.64	262.4	267.3
09/04/2006	266.85	271.08	265.52	269.3
09/05/2006	269.97	278.43	269.97	274.42
09/06/2006	275.98	279.54	272.86	273.53
09/07/2006	271.97	278.65	270.41	277.31
09/08/2006	276.87	279.09	276.65	277.54
09/11/2006	276.2	278.87	275.98	276.87
09/12/2006	276.42	284.66	276.42	284.66
09/13/2006	283.99	285.77	278.2	279.32
09/14/2006	279.76	281.76	278.65	278.87
09/15/2006	277.98	280.87	275.98	279.32
09/18/2006	280.43	283.1	277.54	281.1
09/19/2006	281.54	284.21	280.65	282.88
09/20/2006	282.21	283.99	280.87	283.54
09/21/2006	285.33	289.55	283.1	288.66
09/22/2006	285.99	290.22	284.21	284.88
09/25/2006	284.88	290	283.1	283.54
09/26/2006	283.54	291.56	283.54	289.33
09/27/2006	287.77	295.79	286.22	288.66
09/28/2006	288	292.45	287.77	290.67
09/29/2006	290.22	292.45	288.66	289.55
10/02/2006	285.1	292.67	285.1	290.44
10/03/2006	288	292.89	286.44	292
10/04/2006	294.01	298.23	292	297.34
10/05/2006	298.23	301.13	296.45	298.23
10/06/2006	299.57	301.57	296.68	296.68
10/09/2006	297.34	299.35	292.22	293.78
10/10/2006	293.34	299.57	293.11	294.45
10/11/2006	294.9	296.9	291.33	292.45
10/12/2006	291.78	297.79	291.78	296.23
10/13/2006	296.9	299.12	290	290.89
10/16/2006	290.22	296.01	289.33	294.67
10/17/2006	293.78	296.45	285.99	290.22
10/18/2006	290.67	297.57	290.67	295.12
10/19/2006	295.34	296.45	293.11	294.67
10/20/2006	295.34	300.01	294.67	299.12
10/23/2006	299.12	300.01	295.12	296.9
10/24/2006	295.12	299.12	293.78	298.01
10/25/2006	297.34	300.01	295.12	296.45
10/26/2006	296.01	298.46	293.78	294.45
10/27/2006	295.56	297.34	293.34	295.34
10/30/2006	304.47	304.47	295.56	297.12
10/31/2006	295.56	298.9	294.01	294.9
11/01/2006	296.01	299.35	294.01	297.12
11/02/2006	297.12	298.23	292.67	296.23
11/03/2006	297.12	298.68	293.56	294.23
11/06/2006	294.9	298.46	294.45	297.57
11/07/2006	296.9	300.24	296.45	297.79
11/08/2006	297.34	305.36	295.79	301.13
11/09/2006	300.68	308.03	300.68	307.36
11/10/2006	307.8	311.14	305.58	309.81
11/13/2006	308.92	311.36	306.02	308.69
11/14/2006	307.58	310.92	306.91	308.03
11/15/2006	310.47	310.47	305.8	306.91
11/16/2006	305.8	309.36	304.91	308.47
11/17/2006	309.36	309.58	304.47	305.58
11/20/2006	304.47	309.14	302.24	308.47
11/21/2006	307.36	310.25	306.02	308.92
11/22/2006	311.36	311.59	301.57	302.68
11/23/2006	302.68	305.13	297.79	302.02
11/24/2006	300.9	304.02	298.01	302.46
11/27/2006	301.57	303.35	297.12	297.79
11/28/2006	298.9	301.79	294.9	298.46
11/29/2006	298.23	300.24	295.56	298.23
11/30/2006	297.79	298.23	294.45	294.45
12/01/2006	295.79	301.79	294.23	299.12
12/04/2006	298.9	302.46	297.34	301.79
12/05/2006	301.79	304.91	300.01	301.35
12/06/2006	300.24	306.91	298.9	306.91
12/07/2006	306.02	308.69	304.24	306.47
12/08/2006	306.25	309.36	304.02	308.92
12/11/2006	307.14	309.81	302.46	304.69
12/12/2006	305.36	305.58	298.9	299.12
12/13/2006	298.68	304.02	296.45	303.13
12/14/2006	302.91	306.69	299.79	305.58
12/15/2006	306.69	308.03	302.02	303.13
12/18/2006	303.13	310.25	300.68	307.36
12/19/2006	306.91	317.82	306.25	313.59
12/20/2006	313.81	317.37	307.36	307.58
12/21/2006	308.03	309.58	306.25	307.58
12/22/2006	306.47	317.82	306.47	316.93
12/27/2006	320.04	324.72	316.26	320.27
12/28/2006	319.82	321.38	318.26	319.6
12/29/2006	321.38	321.83	315.37	315.59

Menu

Create your free account now!

CNA.L: Centrica plc Historical Data

2006 Historical Chart

Average

Low

High