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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 331.6785
CLOSE 331.6337

Low

LOW 286.22

High

HIGH 355.21
DATEOPENHIGHLOWCLOSE
01/02/2007317.82320.94316.48320.94
01/03/2007321.83324.27318.26322.94
01/04/2007321.16323.38317.15321.6
01/05/2007319.38321.6311.59311.81
01/08/2007311.59315.82311.59313.37
01/09/2007313.37314.26308.92309.81
01/10/2007308.69310.03305.13307.14
01/11/2007307.8312.48307.14311.36
01/12/2007311.36316.26311.36314.7
01/15/2007317.82320.04316.71318.93
01/16/2007318.71320.71315.82316.26
01/17/2007319.15325.39318.93322.05
01/18/2007323.83323.83323.83323.83
01/19/2007322.49326.05318.49324.94
01/22/2007326.05328.72324.5326.05
01/23/2007326.94329.39324.5328.5
01/24/2007328.28332.29326.05329.84
01/25/2007329.39332.95325.83331.62
01/26/2007329.39337.4329.39334.73
01/29/2007331.84337.18331.84336.74
01/30/2007336.74336.74332.95332.95
01/31/2007331.17334.07329.84330.28
02/01/2007332.29335.62330.06334.73
02/02/2007333.4336.07328.5330.28
02/05/2007330.28330.51327.17328.95
02/06/2007330.06330.51325.61326.28
02/07/2007326.72331.62325.39330.28
02/08/2007332.95334.29327.17327.61
02/09/2007327.61332.73327.61332.51
02/12/2007332.06332.06327.61328.5
02/13/2007329.39329.39324.5325.61
02/14/2007326.28328.95325.16328.72
02/15/2007329.39332.06327.61332.06
02/16/2007330.51333.84330.28333.84
02/19/2007333.4334.73331.17334.51
02/20/2007335.4339.63333.84335.18
02/21/2007336.51336.96329.17329.61
02/22/2007335.62345.42334.07344.97
02/23/2007342.52343.64338.07341.86
02/26/2007344.3347.2343.41345.86
02/27/2007345.64347.2332.73333.84
02/28/2007327.61336.74325.16333.18
03/01/2007332.06335.85320.71326.05
03/02/2007325.83329.84322.27328.5
03/05/2007323.38324.72320.49321.16
03/06/2007321.83324.94320.04322.72
03/07/2007323.16325.61319.82323.16
03/08/2007324.27327.17322.94326.5
03/09/2007327.61329.84324.27328.95
03/12/2007330.95332.51324.27325.16
03/13/2007326.72326.72322.27322.27
03/14/2007319.6321.38316.04316.04
03/15/2007319.15321.83315.59321.83
03/16/2007321.83325.61320.49324.94
03/19/2007327.17331.4326.5330.06
03/20/2007331.17333.84328.72333.84
03/21/2007331.17336.51331.17336.07
03/22/2007340.74341.63332.95336.07
03/23/2007332.51338.52332.51337.85
03/26/2007337.18338.74335.4337.18
03/27/2007337.4339.85335.62336.96
03/28/2007337.18337.4332.73334.07
03/29/2007336.29337.4332.73334.29
03/30/2007333.62344.75333.62344.08
04/02/2007343.19346.97340.3343.64
04/03/2007347.2351.87345.42350.09
04/04/2007351.87352.54347.2348.53
04/05/2007348.98352.54348.76351.43
04/10/2007350.54355.21347.42352.76
04/11/2007352.76355.21349.87353.21
04/12/2007352.09353.43348.09351.2
04/13/2007350.54351.65348.53350.31
04/16/2007350.54352.98348.31352.54
04/17/2007352.54353.87348.76349.42
04/18/2007347.64350.76344.97346.53
04/19/2007343.19347.64341.86346.53
04/20/2007347.2348.98345.86346.53
04/23/2007345.64346.31341.41342.08
04/24/2007342.08345.19339.63342.52
04/25/2007337.85342.75336.51341.63
04/26/2007342.3346.08339.19343.64
04/27/2007343.64343.64338.29340.08
04/30/2007340.97346.31339.85345.42
05/01/2007342.3344.97341.41343.86
05/02/2007344.08347.2339.63342.08
05/03/2007340.74342.08338.29340.08
05/04/2007338.29343.19337.18340.74
05/08/2007339.19341.86337.4340.3
05/09/2007340.3344.53337.18338.52
05/10/2007338.96340.74335.4338.07
05/11/2007336.07342.75335.85342.75
05/14/2007346.97353.43346.75350.09
05/15/2007348.98349.87344.08344.75
05/16/2007345.42350.76343.41349.42
05/17/2007352.32354.32348.31350.31
05/18/2007351.43354.54349.2353.43
05/21/2007352.98354.99350.31351.65
05/22/2007351.65352.54344.53345.86
05/23/2007347.2349.65343.41344.53
05/24/2007342.08345.19338.07338.52
05/25/2007336.96341.19335.4340.52
05/29/2007340.97342.52335.85339.19
05/30/2007334.73341.86334.73341.41
05/31/2007342.52344.75338.52341.19
06/01/2007340.3342.08333.84338.07
06/04/2007338.07338.52334.07336.51
06/05/2007336.51342.08336.51339.63
06/06/2007338.96339.19327.61328.72
06/07/2007331.4332.29322.94324.94
06/08/2007322.72324.72317.15320.04
06/11/2007327.39336.29323.16326.94
06/12/2007325.16330.06322.05323.16
06/13/2007322.72325.39319.82324.5
06/14/2007332.29338.96331.17338.96
06/15/2007338.96344.3338.29341.86
06/18/2007345.64349.42341.41343.19
06/19/2007342.08346.08341.86344.3
06/20/2007344.53345.42334.07335.4
06/21/2007334.07341.63333.62337.85
06/22/2007337.4344.97335.4343.19
06/25/2007342.75344.3338.29342.3
06/26/2007342.3343.64339.41340.74
06/27/2007343.64346.08341.86343.41
06/28/2007344.75345.86338.29344.3
06/29/2007346.31348.09342.3345.86
07/02/2007345.86346.53340.08342.97
07/03/2007344.08345.86341.19341.86
07/04/2007341.19349.87341.19342.97
07/05/2007343.19344.08338.96340.08
07/06/2007338.52342.08337.4341.41
07/09/2007343.19343.86338.07338.52
07/10/2007339.63343.19337.63339.19
07/11/2007337.18338.96334.07337.4
07/12/2007339.63339.85334.51338.96
07/13/2007342.3346.31341.19343.64
07/16/2007344.97345.64341.41341.86
07/17/2007342.75343.86339.63341.41
07/18/2007339.63339.85335.62335.62
07/19/2007336.51342.08335.4339.63
07/20/2007338.74342.52336.07336.51
07/23/2007336.51338.29335.18338.07
07/24/2007335.62337.63333.4334.07
07/25/2007335.18341.63330.51334.07
07/26/2007334.07337.85326.5328.06
07/27/2007324.05331.84321.16322.72
07/30/2007322.27322.94317.82318.71
07/31/2007319.6324.72318.71320.71
08/01/2007316.93320.49315.15316.04
08/02/2007321.38321.83311.81312.92
08/03/2007314.7315.15303.13304.91
08/06/2007299.12304.02298.01298.68
08/07/2007300.01304.24299.57303.13
08/08/2007304.47308.03300.68304.47
08/09/2007306.91306.91292.45301.35
08/10/2007297.12303.58286.22298.23
08/13/2007301.13311.14299.79310.25
08/14/2007309.58315.15308.47310.7
08/15/2007308.69318.49307.58316.93
08/16/2007313.37318.26312.03314.26
08/17/2007320.49324.5310.92322.72
08/20/2007322.72327.39320.49325.16
08/21/2007325.16329.61321.16328.28
08/22/2007331.17334.96328.28330.95
08/23/2007332.29334.29328.72330.06
08/24/2007330.06333.4330.06333.18
08/28/2007335.4337.4330.73331.4
08/29/2007329.39334.73328.28334.29
08/30/2007336.96340.3333.62339.19
08/31/2007341.86343.64337.85343.19
09/03/2007344.53344.53340.08341.19
09/04/2007339.85345.42338.07344.3
09/05/2007344.97344.97337.63339.19
09/06/2007342.75342.75337.18340.74
09/07/2007339.41341.63329.61331.17
09/10/2007332.51335.46328.06329.17
09/11/2007331.17336.07328.72336.07
09/12/2007335.62336.07332.29334.73
09/13/2007334.51337.18331.17336.29
09/14/2007333.84338.52332.73334.96
09/17/2007335.18335.18329.17329.39
09/18/2007327.17340.08326.72337.85
09/19/2007342.75346.08337.85343.41
09/20/2007341.86344.53338.96343.86
09/21/2007341.41346.31341.41342.52
09/24/2007343.41344.53340.52341.41
09/25/2007340.97344.97335.85337.18
09/26/2007334.96340.97333.84337.18
09/27/2007341.63341.86337.85338.96
09/28/2007338.29340.52333.62338.74
10/01/2007335.62346.08334.73346.08
10/02/2007347.2348.76338.74339.41
10/03/2007339.41344.97339.41344.53
10/04/2007343.19347.2341.41346.08
10/05/2007346.31349.65343.86349.65
10/08/2007348.98352.98342.97343.64
10/09/2007342.75353.21340.3352.76
10/10/2007353.87353.87347.42351.87
10/11/2007352.98352.98346.08346.75
10/12/2007344.53345.86338.96340.97
10/15/2007340.08341.86334.51335.4
10/16/2007335.62335.85326.94327.17
10/17/2007326.5331.17324.94330.51
10/18/2007331.4334.29328.5331.84
10/19/2007330.06332.29326.94328.28
10/22/2007317.82330.73315.15329.17
10/23/2007331.84338.74328.28337.4
10/24/2007336.74340.97332.95335.85
10/25/2007336.74337.4330.06331.62
10/26/2007330.95333.18322.27324.27
10/29/2007327.83328.28319.15320.04
10/30/2007320.04326.94320.04326.28
10/31/2007328.5333.18325.16328.28
11/01/2007327.17330.51320.27323.83
11/02/2007322.49324.94318.93322.27
11/05/2007318.93326.5318.93324.27
11/06/2007326.94328.28320.27322.49
11/07/2007323.16323.16313.37316.48
11/08/2007316.04322.27312.7320.94
11/09/2007321.38322.94314.48316.26
11/12/2007316.04321.38312.48321.16
11/13/2007317.6320.94309.14311.14
11/14/2007313.15313.15304.91311.36
11/15/2007310.47314.7310.03310.7
11/16/2007310.7318.71309.14316.93
11/19/2007316.93317.15309.36312.03
11/20/2007312.92317.82311.81314.48
11/21/2007310.92312.03299.35299.35
11/22/2007303.58316.48301.13316.48
11/23/2007317.82320.71304.69309.58
11/26/2007311.59312.53307.14307.8
11/27/2007306.25314.04306.02312.03
11/28/2007313.81318.04308.47316.71
11/29/2007320.71320.71314.93320.04
11/30/2007320.27324.72317.6324.05
12/03/2007325.16327.17320.94326.28
12/04/2007327.17327.17322.94323.38
12/05/2007324.72328.5323.83328.5
12/06/2007329.84333.84324.94330.51
12/07/2007332.51333.84327.83328.72
12/10/2007327.83331.84326.5328.5
12/11/2007328.95330.95327.17328.28
12/12/2007327.61330.73324.5330.73
12/13/2007325.83327.83319.82324.27
12/14/2007320.49331.62319.82330.28
12/17/2007326.05327.61323.83325.61
12/18/2007324.72328.28322.27322.72
12/19/2007323.83323.83315.59316.71
12/20/2007316.48317.37311.14312.48
12/21/2007315.59319.15311.36317.82
12/24/2007317.82320.49316.48320.04
12/27/2007318.93325.83318.49324.94
12/28/2007322.49325.83321.16323.16
12/31/2007320.04323.61316.48319.38