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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 305.951
CLOSE 305.7897

Low

LOW 262.3

High

HIGH 347
DATEOPENHIGHLOWCLOSE
01/04/2010281283279.8281.3
01/05/2010281.4283.3279281.1
01/06/2010281.8282.3278.3278.9
01/07/2010277.8279.6272.9274.8
01/08/2010280.1283.2276.7279.5
01/11/2010279.8281.1278.5280.2
01/12/2010279.8283.7276.8279.8
01/13/2010279.5284.8279.4281.9
01/14/2010283.4285.5282.6285.1
01/15/2010285.1287.7285285.1
01/18/2010286.5289.2283.9285.5
01/19/2010285.5288.8281.7287.5
01/20/2010287.5289.2284.2286.8
01/21/2010287.6291.2286.4287.5
01/22/2010286.6288.8280.7281.2
01/25/2010280281.6277.3279.1
01/26/2010278.2280.3276.5278.6
01/27/2010277.9277.9272.6273.5
01/28/2010275.8276.7270.7270.7
01/29/2010271.8271.8268.4269.9
02/01/2010269.7276269.5275
02/02/2010274.9275270.9274.3
02/03/2010273.5274.2268.5269
02/04/2010269.2271264.6265.5
02/05/2010265.3266.4262.3263.9
02/08/2010263.8267.5262.3266.5
02/09/2010265.7266.8263264.5
02/10/2010269276.4267.5272.6
02/11/2010273.5273.8268.8270.3
02/12/2010271.5274.5271271.2
02/15/2010272.5273.5271.6272.6
02/16/2010273.7275272.8274
02/17/2010275.2276274274.8
02/18/2010275.1277.8274.3276.3
02/19/2010276278275.7277.9
02/22/2010278.9279.3275.3275.7
02/23/2010276.3277.6271.5271.9
02/24/2010272.2273.6271.5272.1
02/25/2010275.5281.3273.1277.7
02/26/2010279.2281.7277.6279.7
03/01/2010280283.6278.8282.8
03/02/2010283.9287.6281.2287
03/03/2010286.4290.3286.3288
03/04/2010286.5287.7282.7284.2
03/05/2010284.5286279.4282.6
03/08/2010284.1285.8282.8284.5
03/09/2010283.7285.3283.6284.2
03/10/2010284.7287.6283.6286.9
03/11/2010285.9289.4285.5289
03/12/2010289.5290.9287.8290
03/15/2010290.9296.5290294.7
03/16/2010294.9297.5293.4295.4
03/17/2010296.9298.3294.1296.1
03/18/2010295.7300295298
03/19/2010299.5299.5290.6290.9
03/22/2010291.2291.2288.4289
03/23/2010289.9292.6289.7291.1
03/24/2010292293.7287.5289.9
03/25/2010290293.9290293
03/26/2010292.7294291293.8
03/29/2010295296.5292.5294.8
03/30/2010295297.7293.9296.3
03/31/2010296.5296.8292.1293.9
04/01/2010294.2297.5293.9297.5
04/06/2010296.7299.9295.4296.9
04/07/2010298.6301.3297.3300.6
04/08/2010300300.7297.5298.1
04/09/2010300303299.5302.3
04/12/2010302.2303.2300.4302.8
04/13/2010303.5304.8301.2301.5
04/14/2010301.8303.1300.1301.2
04/15/2010301.7302.5296.9299.2
04/16/2010298.2302.9298.1298.6
04/19/2010298.5300.7296.3298.3
04/20/2010299.7308298.5307.3
04/21/2010307.3307.5304.4305.1
04/22/2010304.3307.8303304.4
04/23/2010304.2308.7303.3308.1
04/26/2010310314.1309.3312.9
04/27/2010311.7320311.2311.2
04/28/2010302.7304.1295296.2
04/29/2010295.2301.2295.2297.5
04/30/2010298.5298.8294.6294.6
05/04/2010297.9301.8294.6296.2
05/05/2010291296.1290.5292.7
05/06/2010291.4296.9290.6291.9
05/07/2010288.7288.7273.5275.8
05/10/2010281.3289.8280286.9
05/11/2010282.7288281.9283.9
05/12/2010281.9287.3280.2285.4
05/13/2010286.9287.7283.7286.2
05/14/2010284.5285.6282282.9
05/17/2010280.5286.3280.5284.5
05/18/2010286.4290282.4287.5
05/19/2010285.5287.9281.5281.6
05/20/2010282.5282.8274.2276.5
05/21/2010276.4278.1270.2272.6
05/24/2010274276271.8272.9
05/25/2010267.7272.5264.4264.6
05/26/2010266267.3263.7264.5
05/27/2010265.4271.6264.5271.5
05/28/2010273.8277.2272.5274.8
06/01/2010274.9275.6271274.5
06/02/2010273.1278.65270.5278
06/03/2010280.7286.1280284.7
06/04/2010284287.3281.3281.5
06/07/2010277.6281.5275.2281.4
06/08/2010281.1282275.6277.3
06/09/2010279.3279.3274.6277.9
06/10/2010278284.8276.6284.8
06/11/2010286.1290.3284.6286.8
06/14/2010290.5291286.9290.8
06/15/2010290.7301.9289.8301.1
06/16/2010303305300.3304
06/17/2010304.4305.6297.5298.8
06/18/2010299307.9297.2301.9
06/21/2010304.3305301.5302.6
06/22/2010300.3300.6293.9297.9
06/23/2010296.5300294.9299
06/24/2010301.9309.2299.9307.3
06/25/2010307.3309303305.7
06/28/2010306.4307.5304.3306
06/29/2010304.9305.6296.5296.5
06/30/2010297.3298.4294296.7
07/01/2010293298.4292.8293.5
07/02/2010294.5294.5288.7292.8
07/05/2010292.3294.8291.5293.3
07/06/2010294.3300.2293299.2
07/07/2010296.3307.5294.2307.5
07/08/2010309.1310303.4308.2
07/09/2010309.1310305.1308.1
07/12/2010307.6310.2305.8309.5
07/13/2010310.3313.1309312.8
07/14/2010313314.4311.4313.1
07/15/2010312.2314.7310.3310.8
07/16/2010312315.6308.5309.2
07/19/2010309.6311306.8307.9
07/20/2010309309302.3303.4
07/21/2010305.9310305.2308.1
07/22/2010308.3311.9306.7311.6
07/23/2010311314.8309.7314.5
07/26/2010315.9315.9309.7312.5
07/27/2010314.2314.2305.4307.7
07/28/2010310311.9299.4304
07/29/2010303.4309303.4306.7
07/30/2010306309.4303.9303.9
08/02/2010306.6310.7301.8309.9
08/03/2010310321.5309.3321
08/04/2010321.3324.2316.9319.1
08/05/2010319320.8317.6319
08/06/2010319.1321.6316.7318.9
08/09/2010322.2322.2319.8321.4
08/10/2010321.7323.7317.2323.7
08/11/2010323.4324.4318.7319.7
08/12/2010319.6330.5319.5330.1
08/13/2010331.8333.1323327.8
08/16/2010328.9328.9322.9324.2
08/17/2010324.6328.6322.4326.4
08/18/2010326.5329325.3327.8
08/19/2010329329.3320.8321.7
08/20/2010320.1323.5318.3322.5
08/23/2010322.5324319.8322
08/24/2010319.8321.1317.9320.7
08/25/2010321.4327.3319.7324.9
08/26/2010326.4326.8321.8323.3
08/27/2010323330.3321.8329.3
08/31/2010328.1328.6323.5325.3
09/01/2010326.6332.8325.4331.4
09/02/2010330.7331.4324.1325.8
09/03/2010327328.3322.4328.3
09/06/2010329.7333.4329.4332.2
09/07/2010332.6332.6328.7331.1
09/08/2010331.2339.7330.7338
09/09/2010336.6346.1336.6346.1
09/10/2010344.7346343.4343.4
09/13/2010346346341.2342.9
09/14/2010342.6345339.4344
09/15/2010345.4345.4341.1342.5
09/16/2010343343339.2341
09/17/2010344.1347340.5341.2
09/20/2010342344.3339.3341
09/21/2010340343333.3334
09/22/2010335.7336.5330.6335.1
09/23/2010338.4339.4330.6332.9
09/24/2010332.8334.2330.3333.3
09/27/2010334.7335327.3327.5
09/28/2010328.2329.3324.7328.1
09/29/2010325.9327.6322.2324.3
09/30/2010324.9327.3323323.5
10/01/2010323.2325.2320321
10/04/2010321.4323.4319.7321.9
10/05/2010323.6327.3321327
10/06/2010327.3327.9321.3321.8
10/07/2010322.9326.3321.2323.8
10/08/2010324.2327.6321.9327.6
10/11/2010327.9331.5326.6331.1
10/12/2010330.4331.5327.4330
10/13/2010331.9333328.5329
10/14/2010329.9330.6327.1327.7
10/15/2010329.1329.2323.4324.3
10/18/2010323.3324.8321.3321.9
10/19/2010321.4326.9321.2324.4
10/20/2010324.8325.4322324
10/21/2010324.7330.7323329.2
10/22/2010330330324.5325.5
10/25/2010327.5328324.2324.2
10/26/2010325.1325.4320321.6
10/27/2010321.4326.9318318.6
10/28/2010319323.9319321.8
10/29/2010322332.2321.1332.2
11/01/2010334.4334.4327.4328
11/02/2010328.2329.2326.2328.7
11/03/2010329.8333.5327.5331.3
11/04/2010334.5335.3330.2330.7
11/05/2010330.6336.9330335.7
11/08/2010335.6335.9331.8333.8
11/09/2010333.5337.2332334.3
11/10/2010334338.3332.6336.2
11/11/2010336.1338.9332.4336
11/12/2010334344.1331.9340.2
11/15/2010338.5340.5335.1337.7
11/16/2010337.7339332.8333.4
11/17/2010332.2334325332.2
11/18/2010332332.8324.1331
11/19/2010332332325.8329.9
11/22/2010332.7332.9328.5329.5
11/23/2010329.3329.8321.4321.4
11/24/2010322.7326.4321.3322.1
11/25/2010322.9326.8321.3324.3
11/26/2010322.6324313.4316
11/29/2010318.1319.3311311
11/30/2010310.9313.4307.1307.1
12/01/2010310313.9307.5312.9
12/02/2010312.4318.3312317.9
12/03/2010318.5319.3314.6318
12/06/2010319.4320.8315.1316.4
12/07/2010318.1318.1314.4316.9
12/08/2010316.4319.5315.6318.9
12/09/2010321.1323320320.7
12/10/2010321.5325.3321.5324.5
12/13/2010325.9327.3323.5326
12/14/2010325.6328.7324.9328.7
12/15/2010328.6331.5327330.3
12/16/2010333336331333.9
12/17/2010334.1336.6330.6330.6
12/20/2010333.2336.7332.1335.3
12/21/2010336.8340334.7337
12/22/2010337.5338.4335338.1
12/23/2010338.3339336.8338.8
12/24/2010340.8342.3337.2342.3
12/29/2010343.9343.9334.5336
12/30/2010336.3337.5332.7334.3
12/31/2010334.1335.4331.6331.6