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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 246.0308
CLOSE 246.053
Low
LOW 212.5
High
HIGH 288.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 269.5 | 269.5 | 260.25 | 262.5 |
| 01/05/2009 | 266.5 | 275 | 263 | 274 |
| 01/06/2009 | 275 | 277.5 | 271 | 277 |
| 01/07/2009 | 275 | 277 | 265.5 | 270 |
| 01/08/2009 | 269.5 | 272.25 | 261 | 270 |
| 01/09/2009 | 269.75 | 272 | 263.75 | 265.5 |
| 01/12/2009 | 265.25 | 269 | 258.25 | 264.25 |
| 01/13/2009 | 264 | 271 | 261.25 | 270 |
| 01/14/2009 | 272 | 272 | 258.75 | 264 |
| 01/15/2009 | 261 | 271 | 261 | 267.5 |
| 01/16/2009 | 273.25 | 274.25 | 261.75 | 263 |
| 01/19/2009 | 268 | 280.25 | 266.75 | 274.5 |
| 01/20/2009 | 272 | 274.75 | 264 | 272 |
| 01/21/2009 | 268.5 | 271 | 263.25 | 265.25 |
| 01/22/2009 | 268 | 268.25 | 253.75 | 257.5 |
| 01/23/2009 | 258 | 261.25 | 254 | 259.75 |
| 01/26/2009 | 258.25 | 270 | 256.75 | 268.75 |
| 01/27/2009 | 267 | 268.75 | 261.75 | 265.5 |
| 01/28/2009 | 266.75 | 271 | 262.75 | 266.75 |
| 01/29/2009 | 265.25 | 268 | 255.5 | 257.25 |
| 01/30/2009 | 258 | 263 | 255.25 | 258 |
| 02/02/2009 | 257.25 | 259.75 | 252 | 256.5 |
| 02/03/2009 | 255.75 | 264 | 254.75 | 262.5 |
| 02/04/2009 | 262.25 | 268.25 | 260 | 264.75 |
| 02/05/2009 | 263 | 268.75 | 262.75 | 268 |
| 02/06/2009 | 269.5 | 274.75 | 266.75 | 271.25 |
| 02/09/2009 | 270.25 | 276.25 | 269.25 | 273.75 |
| 02/10/2009 | 273 | 287 | 271.75 | 284.75 |
| 02/11/2009 | 282.5 | 288 | 276.25 | 285 |
| 02/12/2009 | 283 | 284 | 277 | 281.5 |
| 02/13/2009 | 282.25 | 288.75 | 280 | 285.75 |
| 02/16/2009 | 283.5 | 284.5 | 276.5 | 278.25 |
| 02/17/2009 | 278.5 | 280.5 | 272.25 | 275.5 |
| 02/18/2009 | 277.5 | 277.5 | 267 | 270.5 |
| 02/19/2009 | 270.25 | 272.25 | 262.5 | 267.75 |
| 02/20/2009 | 265.75 | 268.75 | 261.5 | 264.5 |
| 02/23/2009 | 266 | 267.75 | 261.25 | 263.5 |
| 02/24/2009 | 262.75 | 264.75 | 257.5 | 259.75 |
| 02/25/2009 | 261.75 | 263 | 253.5 | 258.25 |
| 02/26/2009 | 257 | 270 | 254.25 | 266 |
| 02/27/2009 | 262.25 | 270.5 | 260.25 | 270.5 |
| 03/02/2009 | 268 | 269 | 260 | 261.75 |
| 03/03/2009 | 262.5 | 263.25 | 247.75 | 248.75 |
| 03/04/2009 | 251.75 | 254.25 | 244.25 | 249.75 |
| 03/05/2009 | 248.5 | 255 | 242 | 248.75 |
| 03/06/2009 | 247.5 | 251.25 | 244 | 245.5 |
| 03/09/2009 | 246.75 | 247 | 239.5 | 240.75 |
| 03/10/2009 | 238.25 | 251.5 | 237 | 250 |
| 03/11/2009 | 249 | 250.75 | 234.5 | 235 |
| 03/12/2009 | 237 | 243.25 | 234.75 | 241.25 |
| 03/13/2009 | 242.5 | 247.5 | 238.75 | 240 |
| 03/16/2009 | 243 | 247.75 | 242.25 | 244 |
| 03/17/2009 | 244.25 | 251 | 243 | 246.25 |
| 03/18/2009 | 248.5 | 250.5 | 243.5 | 247 |
| 03/19/2009 | 248 | 249.25 | 235.25 | 236.25 |
| 03/20/2009 | 237 | 249.5 | 234.25 | 248 |
| 03/23/2009 | 251 | 253.5 | 237.75 | 243 |
| 03/24/2009 | 244.5 | 245.75 | 236.5 | 236.75 |
| 03/25/2009 | 237 | 240 | 233.75 | 235 |
| 03/26/2009 | 235.25 | 236.25 | 223.5 | 224.75 |
| 03/27/2009 | 227 | 233 | 225.5 | 227.25 |
| 03/30/2009 | 227.5 | 229.5 | 221 | 221 |
| 03/31/2009 | 224 | 228.75 | 222.25 | 227.75 |
| 04/01/2009 | 226.75 | 232.5 | 226 | 230.75 |
| 04/02/2009 | 231 | 234.25 | 223.5 | 227.5 |
| 04/03/2009 | 228.5 | 230.75 | 220.5 | 221.75 |
| 04/06/2009 | 224.5 | 234.5 | 224.5 | 232 |
| 04/07/2009 | 231.5 | 239.75 | 228.75 | 229.5 |
| 04/08/2009 | 230 | 230.5 | 225.5 | 229.25 |
| 04/09/2009 | 229.5 | 234.25 | 227.75 | 228.5 |
| 04/14/2009 | 229.75 | 231 | 226.25 | 227 |
| 04/15/2009 | 227.5 | 236.25 | 227.5 | 236.25 |
| 04/16/2009 | 235.5 | 239.5 | 234.25 | 239 |
| 04/17/2009 | 238.75 | 241 | 236.5 | 240 |
| 04/20/2009 | 238 | 245.5 | 237.25 | 243.5 |
| 04/21/2009 | 243.25 | 248.25 | 240.25 | 246 |
| 04/22/2009 | 238.5 | 238.5 | 231 | 235 |
| 04/23/2009 | 234.25 | 236 | 231 | 231 |
| 04/24/2009 | 230.5 | 237.75 | 230.5 | 233.5 |
| 04/27/2009 | 232.25 | 241.75 | 231.25 | 239 |
| 04/28/2009 | 231 | 232.75 | 224.5 | 225 |
| 04/29/2009 | 226.75 | 229.5 | 223 | 228.25 |
| 04/30/2009 | 228.75 | 230.25 | 226 | 227 |
| 05/01/2009 | 225.75 | 230 | 225.75 | 227 |
| 05/05/2009 | 230.25 | 230.5 | 225.75 | 227 |
| 05/06/2009 | 226 | 232.5 | 225.75 | 228.5 |
| 05/07/2009 | 227.5 | 237.75 | 227.25 | 232.5 |
| 05/08/2009 | 233 | 234.25 | 225 | 227.5 |
| 05/11/2009 | 230 | 244 | 230 | 241.25 |
| 05/12/2009 | 242.5 | 242.75 | 239 | 240.5 |
| 05/13/2009 | 241.5 | 247.25 | 241 | 243 |
| 05/14/2009 | 242 | 244.25 | 237 | 242.75 |
| 05/15/2009 | 242.75 | 244 | 236 | 237.5 |
| 05/18/2009 | 236 | 239.5 | 234 | 239.5 |
| 05/19/2009 | 242.5 | 244.75 | 236 | 244.5 |
| 05/20/2009 | 245 | 251.25 | 243 | 248.5 |
| 05/21/2009 | 247.75 | 247.75 | 243.75 | 244 |
| 05/22/2009 | 243.75 | 245.75 | 241 | 243 |
| 05/26/2009 | 240.75 | 249.75 | 239.25 | 248.25 |
| 05/27/2009 | 248.75 | 252 | 247.25 | 248.75 |
| 05/28/2009 | 245 | 251.5 | 244.5 | 249.5 |
| 05/29/2009 | 252.25 | 253.75 | 244.5 | 246 |
| 06/01/2009 | 250 | 250 | 234.75 | 237.5 |
| 06/02/2009 | 237.5 | 238 | 234 | 236 |
| 06/03/2009 | 237.5 | 237.75 | 229.5 | 230 |
| 06/04/2009 | 230.25 | 232.25 | 228 | 229.25 |
| 06/05/2009 | 233.5 | 234.75 | 228.75 | 229.75 |
| 06/08/2009 | 228.5 | 232 | 226.25 | 230.5 |
| 06/09/2009 | 231.5 | 232.75 | 229.5 | 231 |
| 06/10/2009 | 232.25 | 234.5 | 227.75 | 229 |
| 06/11/2009 | 228 | 231.75 | 226.5 | 229.5 |
| 06/12/2009 | 228.75 | 230.75 | 227 | 228 |
| 06/15/2009 | 227 | 227 | 223.25 | 223.5 |
| 06/16/2009 | 224.5 | 227.25 | 222.75 | 224 |
| 06/17/2009 | 222.75 | 224.25 | 220 | 222.25 |
| 06/18/2009 | 222.25 | 227.75 | 221.5 | 226 |
| 06/19/2009 | 225.75 | 236 | 225.75 | 234.75 |
| 06/22/2009 | 233.75 | 235.5 | 230 | 231.25 |
| 06/23/2009 | 230 | 233 | 228 | 230.25 |
| 06/24/2009 | 230 | 230.75 | 224.5 | 227.75 |
| 06/25/2009 | 226.5 | 231 | 226 | 227 |
| 06/26/2009 | 227 | 231.5 | 226.75 | 227.75 |
| 06/29/2009 | 227.75 | 228.5 | 224.5 | 226.75 |
| 06/30/2009 | 228.25 | 228.25 | 223 | 223 |
| 07/01/2009 | 224.25 | 226.25 | 222.5 | 226.25 |
| 07/02/2009 | 226.5 | 226.5 | 222 | 222.25 |
| 07/03/2009 | 222.25 | 223 | 220.5 | 221.75 |
| 07/06/2009 | 221.75 | 224 | 219.25 | 222 |
| 07/07/2009 | 222.5 | 222.5 | 218 | 218.5 |
| 07/08/2009 | 217.5 | 218.75 | 213.75 | 214.75 |
| 07/09/2009 | 214.75 | 217.25 | 212.5 | 217 |
| 07/10/2009 | 216 | 220.25 | 215.75 | 218.25 |
| 07/13/2009 | 220 | 224.25 | 218.5 | 224.25 |
| 07/14/2009 | 224.25 | 227 | 222 | 224.25 |
| 07/15/2009 | 224 | 230 | 224 | 230 |
| 07/16/2009 | 229 | 231.5 | 227.75 | 229.5 |
| 07/17/2009 | 229.75 | 232.25 | 220.75 | 230.25 |
| 07/20/2009 | 230 | 231.75 | 228.75 | 230.25 |
| 07/21/2009 | 230 | 232.5 | 228.75 | 230.25 |
| 07/22/2009 | 229.75 | 234.5 | 228.5 | 234 |
| 07/23/2009 | 234.25 | 234.25 | 227.5 | 230.5 |
| 07/24/2009 | 228.5 | 231 | 226.25 | 231 |
| 07/27/2009 | 233 | 233 | 227.25 | 228.5 |
| 07/28/2009 | 228.75 | 230.75 | 226 | 229.25 |
| 07/29/2009 | 230.5 | 232.25 | 227.75 | 231 |
| 07/30/2009 | 226.5 | 230.25 | 222.25 | 224.25 |
| 07/31/2009 | 223.25 | 224.25 | 219.75 | 220.25 |
| 08/03/2009 | 219.5 | 219.5 | 215.5 | 216.7 |
| 08/04/2009 | 216.6 | 222.3 | 216.3 | 220.6 |
| 08/05/2009 | 221.5 | 224.2 | 218.2 | 218.2 |
| 08/06/2009 | 220 | 220 | 216.5 | 217.6 |
| 08/07/2009 | 216.8 | 219.7 | 216 | 218.6 |
| 08/10/2009 | 219.7 | 223.5 | 218 | 222.1 |
| 08/11/2009 | 221.9 | 224.5 | 219.5 | 221.2 |
| 08/12/2009 | 222 | 226.5 | 220.9 | 223.5 |
| 08/13/2009 | 221 | 223.4 | 218.9 | 220 |
| 08/14/2009 | 219.2 | 222.8 | 219.2 | 219.6 |
| 08/17/2009 | 220.3 | 220.8 | 216.9 | 217 |
| 08/18/2009 | 217.6 | 221 | 217.6 | 220.6 |
| 08/19/2009 | 220.4 | 221.9 | 217.4 | 221.2 |
| 08/20/2009 | 221.2 | 224 | 221.1 | 223.6 |
| 08/21/2009 | 223.5 | 229.6 | 222.4 | 228.8 |
| 08/24/2009 | 228.4 | 237.2 | 228.4 | 234.8 |
| 08/25/2009 | 232.5 | 237.8 | 232.5 | 236 |
| 08/26/2009 | 236 | 239.9 | 233.8 | 239.1 |
| 08/27/2009 | 240 | 247.3 | 236 | 246.3 |
| 08/28/2009 | 248 | 254.3 | 246.5 | 251.9 |
| 09/01/2009 | 252.5 | 252.5 | 246.1 | 246.3 |
| 09/02/2009 | 247.6 | 255.4 | 245.7 | 255 |
| 09/03/2009 | 255 | 255.2 | 251.8 | 251.9 |
| 09/04/2009 | 253.9 | 258.1 | 253 | 256.1 |
| 09/07/2009 | 257.2 | 259.8 | 254.5 | 259 |
| 09/08/2009 | 259.1 | 261.2 | 252.6 | 253.5 |
| 09/09/2009 | 252.2 | 257.6 | 252.2 | 257.4 |
| 09/10/2009 | 261.4 | 264.9 | 259.4 | 261.1 |
| 09/11/2009 | 261.9 | 267.9 | 260.2 | 265 |
| 09/14/2009 | 262.8 | 264.6 | 259.2 | 264.6 |
| 09/15/2009 | 263.7 | 272.1 | 262.9 | 268 |
| 09/16/2009 | 269.4 | 269.4 | 264.1 | 267.9 |
| 09/17/2009 | 268.6 | 269.8 | 265.3 | 266 |
| 09/18/2009 | 264 | 265.4 | 259.7 | 260 |
| 09/21/2009 | 260.8 | 261.8 | 258.4 | 260.7 |
| 09/22/2009 | 260.8 | 263.7 | 260 | 263.4 |
| 09/23/2009 | 259.7 | 262.2 | 257.9 | 260.3 |
| 09/24/2009 | 259.2 | 259.7 | 254.2 | 254.2 |
| 09/25/2009 | 252.9 | 260.9 | 252.9 | 257.9 |
| 09/28/2009 | 257.9 | 261.3 | 256.9 | 258.5 |
| 09/29/2009 | 257.2 | 257.2 | 253.5 | 253.9 |
| 09/30/2009 | 252 | 257.7 | 251 | 251.6 |
| 10/01/2009 | 252.7 | 253.5 | 250.1 | 251.5 |
| 10/02/2009 | 250.2 | 253.5 | 248.6 | 248.6 |
| 10/05/2009 | 249 | 250.1 | 245.4 | 249.5 |
| 10/06/2009 | 252 | 253.1 | 248.4 | 249.6 |
| 10/07/2009 | 249 | 252.6 | 247.6 | 249.8 |
| 10/08/2009 | 251 | 255.3 | 249.6 | 253.1 |
| 10/09/2009 | 251.6 | 253.2 | 250.6 | 252 |
| 10/12/2009 | 251.4 | 252 | 247.9 | 248.6 |
| 10/13/2009 | 249.4 | 249.8 | 245.8 | 245.8 |
| 10/14/2009 | 249 | 251.2 | 244 | 244.7 |
| 10/15/2009 | 244.4 | 244.9 | 241.2 | 241.4 |
| 10/16/2009 | 241.4 | 244.3 | 237 | 240 |
| 10/19/2009 | 241.2 | 241.9 | 236.3 | 241.6 |
| 10/20/2009 | 240 | 246.5 | 239.7 | 244 |
| 10/21/2009 | 244.1 | 246.7 | 241.6 | 245.4 |
| 10/22/2009 | 244.1 | 246.4 | 241.8 | 244 |
| 10/23/2009 | 244.2 | 245.7 | 241.2 | 241.2 |
| 10/26/2009 | 242.3 | 243.1 | 240.2 | 240.7 |
| 10/27/2009 | 241.7 | 245.6 | 238.4 | 244.2 |
| 10/28/2009 | 244 | 247.8 | 243.3 | 246.3 |
| 10/29/2009 | 247 | 252.4 | 245.8 | 251.5 |
| 10/30/2009 | 250.8 | 252.6 | 246.5 | 248.3 |
| 11/02/2009 | 247.4 | 247.9 | 244.4 | 245.9 |
| 11/03/2009 | 244 | 245.2 | 241.4 | 244.5 |
| 11/04/2009 | 244 | 247.9 | 244 | 247 |
| 11/05/2009 | 246.7 | 246.7 | 242.8 | 245 |
| 11/06/2009 | 244.3 | 245.2 | 239.7 | 241.3 |
| 11/09/2009 | 243.5 | 243.8 | 240.2 | 242.7 |
| 11/10/2009 | 245 | 248.3 | 244.8 | 245.5 |
| 11/11/2009 | 246.8 | 249.2 | 243.7 | 245 |
| 11/12/2009 | 243.5 | 246.7 | 243 | 244.3 |
| 11/13/2009 | 244 | 245.6 | 243.7 | 245.5 |
| 11/16/2009 | 244.8 | 247.7 | 244.7 | 247.6 |
| 11/17/2009 | 249.4 | 253 | 248.1 | 252.2 |
| 11/18/2009 | 252 | 260.4 | 252 | 256.7 |
| 11/19/2009 | 257.3 | 261.8 | 256.4 | 257.3 |
| 11/20/2009 | 257 | 261.8 | 255.3 | 257.2 |
| 11/23/2009 | 257.5 | 261.9 | 256.7 | 259.4 |
| 11/24/2009 | 257.5 | 262.5 | 256.9 | 261.9 |
| 11/25/2009 | 263.5 | 263.5 | 259.2 | 261.1 |
| 11/26/2009 | 259.8 | 261.5 | 254.2 | 254.4 |
| 11/27/2009 | 252.8 | 258.4 | 252 | 257.3 |
| 11/30/2009 | 258.1 | 258.7 | 253.5 | 254.6 |
| 12/01/2009 | 255.6 | 258.9 | 255.3 | 258.9 |
| 12/02/2009 | 258.4 | 262.2 | 256.7 | 260.8 |
| 12/03/2009 | 261 | 262.1 | 258.3 | 260.3 |
| 12/04/2009 | 259.5 | 263.3 | 259 | 261.3 |
| 12/07/2009 | 260.1 | 265 | 258.9 | 262.5 |
| 12/08/2009 | 261.6 | 263.8 | 256.8 | 257 |
| 12/09/2009 | 256.1 | 259 | 255.3 | 257.8 |
| 12/10/2009 | 258.2 | 261.4 | 257.5 | 261.4 |
| 12/11/2009 | 261.1 | 267.2 | 261.1 | 265.6 |
| 12/14/2009 | 267.6 | 267.7 | 262.7 | 264 |
| 12/15/2009 | 264 | 267.3 | 263 | 265.4 |
| 12/16/2009 | 266.2 | 271 | 265.2 | 271 |
| 12/17/2009 | 270 | 272.6 | 266.7 | 267.5 |
| 12/18/2009 | 267.1 | 271.6 | 266.2 | 268 |
| 12/21/2009 | 268.1 | 273.2 | 265.7 | 272.4 |
| 12/22/2009 | 273.3 | 275 | 272 | 273.2 |
| 12/23/2009 | 274.6 | 276.4 | 273.6 | 276.4 |
| 12/24/2009 | 275.4 | 277.4 | 273.1 | 274.6 |
| 12/29/2009 | 276 | 280.4 | 276 | 280.4 |
| 12/30/2009 | 280.8 | 282.9 | 279.1 | 281.9 |
| 12/31/2009 | 282.8 | 282.8 | 279 | 281.1 |