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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 272.9439
CLOSE 272.7439

Low

LOW 203.25

High

HIGH 323.83
DATEOPENHIGHLOWCLOSE
01/02/2008317.6323.83314.93316.04
01/03/2008314.04318.93311.36314.48
01/04/2008315.59315.59304.47305.13
01/07/2008304.24309.58303.35305.36
01/08/2008307.14311.14303.13306.02
01/09/2008304.91309.14302.91307.14
01/10/2008311.14311.81306.47308.47
01/11/2008307.8310.7302.02304.02
01/14/2008303.58305.36298.01299.79
01/15/2008298.9301.13295.56296.45
01/16/2008296.9303.35291.33299.57
01/17/2008298.23302.46297.34300.9
01/18/2008299.57310.7298.01299.57
01/21/2008295.56299.12282.43286.44
01/22/2008280.43289.11274.2286.88
01/23/2008291.78291.78273.75274.42
01/24/2008280.21295.79276.87293.56
01/25/2008301.57301.57286.66289.78
01/28/2008287.77289.55282.21286.22
01/29/2008288.89292.45284.21290.22
01/30/2008289.78289.78282.43285.55
01/31/2008285.33297.57281.1295.34
02/01/2008297.34300.46292.67299.35
02/04/2008301.79302.68297.79301.13
02/05/2008299.12302.68292.89294.67
02/06/2008292.45300.24291.33298.01
02/07/2008298.23299.57290.22290.89
02/08/2008293.56293.56285.99289.55
02/11/2008287.55291.56285.55286.66
02/12/2008289.33293.56285.99293.56
02/13/2008290.22300.46289.78297.57
02/14/2008298.23301.13296.01297.57
02/15/2008297.34301.35289.78292
02/18/2008293.56300.68292.22299.57
02/19/2008298.9301.13293.11296.9
02/20/2008292.67295.56286.66290.89
02/21/2008291.78294.01277.98279.54
02/22/2008275.98291.33272.42288.89
02/25/2008290.22297.79288.44292.45
02/26/2008292.22293.11283.1287.55
02/27/2008288.89288.89284.21288
02/28/2008287.11291.33283.1287.77
02/29/2008286.66290.22285.55287.55
03/03/2008283.1284.21278.65279.98
03/04/2008279.76284.66277.76283.1
03/05/2008287.55287.55280.87283.54
03/06/2008284.88292.89283.1287.11
03/07/2008282.43289.11280.21281.54
03/10/2008279.76281.76276.42277.31
03/11/2008277.09279.09275.09276.42
03/12/2008278.87280.21275.09277.31
03/13/2008273.31277.98271.53273.31
03/14/2008272.86274.86269.97271.75
03/17/2008265.74270.41265.29266.85
03/18/2008269.3274.42267.74273.08
03/19/2008275.31275.31263.51264.63
03/20/2008262.62268.41262.62264.4
03/25/2008269.75272.19266.63268.86
03/26/2008268.41271.75266.18268.63
03/27/2008268.63271.08266.85268.63
03/28/2008270.41271.75266.63268.41
03/31/2008267.74269.52263.29265.52
04/01/2008264.18273.31264.18270.86
04/02/2008270.64273.97267.97272.64
04/03/2008274.2275.09270.19271.08
04/04/2008272.86274.2269.3270.19
04/07/2008273.31283.32271.53281.1
04/08/2008279.54283.54278.2281.54
04/09/2008280.65281.99276.87277.54
04/10/2008276.65280.43276.2278.87
04/11/2008280.21282.88277.09278.43
04/14/2008276.87277.54269.3269.97
04/15/2008270.64274.2268.86269.75
04/16/2008273.75273.75268.86273.31
04/17/2008275.31278.2272.86276.42
04/18/2008278.43278.87271.97273.53
04/21/2008272.86273.53266.41267.52
04/22/2008266.63274.2265.52271.53
04/23/2008263.07265.96257.28261.07
04/24/2008261.07263.96257.95263.07
04/25/2008264.4267.3261.96266.18
04/28/2008265.52266.85264.4265.96
04/29/2008266.41266.41262.18263.74
04/30/2008263.51263.96259.51261.73
05/01/2008260.84263.51257.06262.85
05/02/2008263.96271.75262.85267.97
05/06/2008268.41268.63263.07265.29
05/07/2008264.18264.85258.84261.29
05/08/2008258.84261.29257.95260.62
05/09/2008259.06259.06253.28255.95
05/12/2008253.5264.85250.83262.85
05/13/2008263.74263.74256.84261.29
05/14/2008262.18264.18257.28258.17
05/15/2008257.28261.51256.84260.62
05/16/2008260.4263.74254.61259.06
05/19/2008258.39265.29258.17265.07
05/20/2008263.96265.96261.51263.96
05/21/2008264.85265.52260.84262.4
05/22/2008259.73261.07257.06258.39
05/23/2008257.73258.84255.72256.39
05/27/2008258.39260.4255.72258.17
05/28/2008258.62263.74256.61261.51
05/29/2008262.18264.85261.07264.4
05/30/2008265.96267.52259.95261.51
06/02/2008263.96263.96256.84261.07
06/03/2008261.96265.29260.4264.4
06/04/2008265.52265.52261.29264.4
06/05/2008265.07270.86264.4270.64
06/06/2008271.53275.98265.07267.3
06/09/2008265.74267.74261.96265.52
06/10/2008264.63265.74262.18263.74
06/11/2008265.52273.08265.07271.53
06/12/2008271.08273.08267.07269.97
06/13/2008268.19272.19265.07271.53
06/16/2008273.31273.97270.19272.19
06/17/2008272.42273.08270.86271.08
06/18/2008270.64273.97266.63272.19
06/19/2008270.64273.97266.63272.19
06/20/2008277.54279.98274.2275.09
06/23/2008275.98285.33273.75281.54
06/24/2008280.65283.32271.75275.31
06/25/2008275.75280.21273.75278.43
06/26/2008277.54277.54266.85267.07
06/27/2008267.07271.53265.96269.3
06/30/2008269.75276.2267.74276.2
07/01/2008275.31277.76266.18267.52
07/02/2008267.07272.42267.07267.07
07/03/2008263.74267.52259.51266.18
07/04/2008266.18266.18262.62263.51
07/07/2008265.07271.3263.51271.3
07/08/2008267.74277.54264.4277.54
07/09/2008280.87281.99275.31279.98
07/10/2008274.2275.09265.29266.18
07/11/2008266.85268.19252.61254.17
07/14/2008256.17261.07254.83255.95
07/15/2008254.83257.28252.83256.17
07/16/2008256.39263.74256.17262.85
07/17/2008265.29266.18257.5259.73
07/18/2008258.39263.29255.72260.62
07/21/2008261.07263.29256.61261.73
07/22/2008261.51271.08258.84269.97
07/23/2008269.97277.98269.97275.98
07/24/2008275.98276.87270.86274.42
07/25/2008273.08278.65271.53274.42
07/28/2008274.42274.86270.41271.53
07/29/2008270.19277.76268.63275.75
07/30/2008277.09285.55274.2283.1
07/31/2008286.22290.89277.09280.21
08/01/2008273.97274.86260.84264.4
08/04/2008263.51271.53259.73264.63
08/05/2008265.07269.97264.85266.63
08/06/2008267.74269.97263.96269.75
08/07/2008267.07274.2267.07272.42
08/08/2008269.52278.65269.52276.65
08/11/2008276.2282.43275.75280.65
08/12/2008279.54283.1279.09281.76
08/13/2008281.76283.99275.09279.76
08/14/2008279.98280.65273.53274.64
08/15/2008275.98277.31270.64273.31
08/18/2008273.08274.42268.63272.42
08/19/2008270.86272.86268.63268.86
08/20/2008270.19274.64268.19270.86
08/21/2008269.52274.64266.63273.97
08/22/2008275.53279.09272.64279.09
08/26/2008276.65281.76272.86279.76
08/27/2008283.32285.33279.09283.99
08/28/2008282.88290.89280.65289.11
08/29/2008290.67293.56289.11291.33
09/01/2008289.55294.45287.55292
09/02/2008292.89297.57291.78294.45
09/03/2008292.67294.01285.77287.33
09/04/2008286.66292279.98280.43
09/05/2008276.87283.32275.31281.32
09/08/2008289.11294.67283.77289.11
09/09/2008293.11295.79287.11288.44
09/10/2008287.55290.67280.21284.88
09/11/2008285.77287.55276.42280.65
09/12/2008284.21285.99279.98282.88
09/15/2008283.77289.78274.86286.66
09/16/2008278.43306.25278.43295.56
09/17/2008289.78295.34287.33289.78
09/18/2008293.34293.34281.32284.43
09/19/2008278.87302.24275.98292.67
09/22/2008301.35301.35288.22290.22
09/23/2008296.01296.01288.44294.23
09/24/2008300.01305.36287.11294.67
09/25/2008296.23296.23283.99286.44
09/26/2008284.88292.67283.54290.89
09/29/2008287.55290.44282.65283.99
09/30/2008273.97283.1273.53279.54
10/01/2008281.1284.66275.98279.54
10/02/2008280.43288278.65285.77
10/03/2008285.33287.33278.43280.65
10/06/2008277.76281.76264.4265.96
10/07/2008267.97274.86263.96269.52
10/08/2008266.85275.98255.72257.95
10/09/2008261.07265.52246.38250.38
10/10/2008235.03258.17227.01235.92
10/13/2008239.7256.39238.36255.5
10/14/2008261.96272.86246.82258.39
10/15/2008259.73261.73250.61251.27
10/16/2008249.05258.62240.37254.39
10/17/2008265.29272.86258.39272.42
10/20/2008273.31284.88265.29278.43
10/21/2008283.99285.99270.86273.31
10/22/2008267.07279.98267.07270.86
10/23/2008273.08280.21268.19277.76
10/24/2008274.2276.2263.51273.75
10/27/2008269.52269.97261.29266.63
10/28/2008270.64270.64257.5260.18
10/29/2008269.3271.97261.73269.75
10/30/2008274.2275.53265.07272.64
10/31/2008253.72274.42246.38271.08
11/03/2008273.53273.53259.06269.97
11/04/2008271.97285.77268.63285.77
11/05/2008285.99297.57279.54293.34
11/06/2008290291.11277.09278.2
11/07/2008279.09289.55275.31287.55
11/10/2008293.78295.12279.32283.77
11/11/2008280.65283.32277.31278.87
11/12/2008283.32285.33276.65279.32
11/13/2008276.42280.21269.3273.31
11/14/2008279.76281.76269.52273.97
11/17/2008272.19275.98258.17267.97
11/18/2008268.63273.75265.52272.86
11/19/2008274.42275.09262.62263.29
11/20/2008255.95261.29251.72254.39
11/21/2008253.72254.39236.36238.36
11/24/2008235274234.75274
11/25/2008268.25273250254.25
11/26/2008253.75257.75239.25240
11/27/2008240.75241.5228.75232
11/28/2008234.5237.25226.25236.5
12/01/2008236.5239.75205208.75
12/02/2008207.5217.75206.5217.75
12/03/2008218218.75211.25214.5
12/04/2008215.25216.5203.25207.5
12/05/2008207.5213.5205212.5
12/08/2008225.25225.75211216.25
12/09/2008216235.25212.75232.5
12/10/2008235240.25230240
12/11/2008240252.25237.75251.5
12/12/2008244.5253.5241252.25
12/15/2008252252231.25234
12/16/2008236243.5233.75242
12/17/2008244.25246.75237.75241
12/18/2008240.25255240.25255
12/19/2008253.25254.5241.5244
12/22/2008240254.5240253.5
12/23/2008254.75261252.75253
12/24/2008250262.25250254.25
12/29/2008257.75265.5252.25262.75
12/30/2008266266.25260.75261.5
12/31/2008263.75272.5260266