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
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 313.5896
CLOSE 313.3414
Low
LOW 248.4
High
HIGH 351.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2011 | 330.1 | 333.9 | 329.6 | 332.1 |
| 01/05/2011 | 332.7 | 337.2 | 329.4 | 335.7 |
| 01/06/2011 | 336.1 | 339.4 | 332.6 | 335 |
| 01/07/2011 | 335.4 | 337.5 | 333.7 | 336.2 |
| 01/10/2011 | 336.6 | 337.8 | 333.4 | 333.8 |
| 01/11/2011 | 334 | 336.2 | 331 | 333.1 |
| 01/12/2011 | 332.6 | 334.4 | 326.4 | 327.4 |
| 01/13/2011 | 327.8 | 330.2 | 326 | 329.2 |
| 01/14/2011 | 329.9 | 331.2 | 324.6 | 327.2 |
| 01/17/2011 | 327.5 | 329.7 | 326.6 | 328.8 |
| 01/18/2011 | 329.4 | 335.5 | 327.9 | 335.5 |
| 01/19/2011 | 336.1 | 337.7 | 330 | 330 |
| 01/20/2011 | 329.6 | 332.9 | 329 | 329.5 |
| 01/21/2011 | 331 | 333 | 323 | 326.5 |
| 01/24/2011 | 325.4 | 329.6 | 324.1 | 327.1 |
| 01/25/2011 | 328 | 328.1 | 321.2 | 326.1 |
| 01/26/2011 | 326.1 | 330.4 | 325.8 | 326.9 |
| 01/27/2011 | 327.5 | 328.7 | 319.3 | 325.4 |
| 01/28/2011 | 324.6 | 325.9 | 321 | 323.5 |
| 01/31/2011 | 322.5 | 324.9 | 319.9 | 319.9 |
| 02/01/2011 | 320.4 | 327.9 | 320.4 | 327.9 |
| 02/02/2011 | 330 | 334.2 | 324.4 | 326.8 |
| 02/03/2011 | 327.2 | 330.7 | 324 | 326.1 |
| 02/04/2011 | 327.4 | 329.4 | 325.9 | 328.1 |
| 02/07/2011 | 328.6 | 332.9 | 327.3 | 330.6 |
| 02/08/2011 | 331 | 331.6 | 326.3 | 328 |
| 02/09/2011 | 329.8 | 334.3 | 329.6 | 333.8 |
| 02/10/2011 | 334.6 | 335.3 | 332.4 | 333.8 |
| 02/11/2011 | 333.7 | 346.9 | 332.5 | 344.6 |
| 02/14/2011 | 340.1 | 344.43 | 338.1 | 340.3 |
| 02/15/2011 | 341.1 | 341.6 | 337.2 | 339.8 |
| 02/16/2011 | 342.9 | 346.9 | 341.9 | 345.8 |
| 02/17/2011 | 347 | 347.6 | 341.2 | 344.2 |
| 02/18/2011 | 342.5 | 345.54 | 340.5 | 344.9 |
| 02/21/2011 | 343.2 | 351.9 | 341.7 | 341.9 |
| 02/22/2011 | 341.6 | 341.9 | 335.5 | 338.7 |
| 02/23/2011 | 338.1 | 342.7 | 335.1 | 335.1 |
| 02/24/2011 | 328.1 | 336.6 | 325.2 | 333.6 |
| 02/25/2011 | 335.3 | 340.12 | 333 | 339.2 |
| 02/28/2011 | 337.6 | 342.51 | 335.5 | 340.1 |
| 03/01/2011 | 341.7 | 341.7 | 332.8 | 333.5 |
| 03/02/2011 | 331.8 | 332.7 | 327.2 | 332 |
| 03/03/2011 | 333.5 | 339.4 | 331.1 | 336 |
| 03/04/2011 | 336 | 341.2 | 335.8 | 336.7 |
| 03/07/2011 | 336.4 | 339.8 | 335.1 | 336.2 |
| 03/08/2011 | 335.7 | 338 | 333.5 | 337.2 |
| 03/09/2011 | 336.9 | 338.2 | 334.6 | 337.6 |
| 03/10/2011 | 335.9 | 337.8 | 335.11 | 337.4 |
| 03/11/2011 | 334.7 | 337 | 330.7 | 331.5 |
| 03/14/2011 | 329 | 330.8 | 323.2 | 325.2 |
| 03/15/2011 | 319.5 | 334.4 | 316.1 | 322.2 |
| 03/16/2011 | 324.4 | 326.5 | 317 | 317.5 |
| 03/17/2011 | 318.7 | 319.5 | 315.9 | 318.4 |
| 03/18/2011 | 320 | 330.1 | 318.3 | 328.5 |
| 03/21/2011 | 330.9 | 331.8 | 324.3 | 327.8 |
| 03/22/2011 | 326.5 | 331.1 | 325.1 | 326 |
| 03/23/2011 | 325.6 | 327.4 | 315 | 317.6 |
| 03/24/2011 | 316.4 | 325.7 | 316.4 | 323 |
| 03/25/2011 | 323.4 | 324.8 | 320 | 321.8 |
| 03/28/2011 | 322.7 | 324.38 | 321.5 | 323 |
| 03/29/2011 | 324.3 | 324.3 | 318.2 | 322.6 |
| 03/30/2011 | 324.3 | 334.3 | 322.6 | 330.7 |
| 03/31/2011 | 330.4 | 334.3 | 325.3 | 325.3 |
| 04/01/2011 | 327.7 | 331.16 | 326.1 | 330.2 |
| 04/04/2011 | 328.6 | 333.8 | 327.3 | 331.6 |
| 04/05/2011 | 330.4 | 331.7 | 328.7 | 329.7 |
| 04/06/2011 | 330.5 | 331.5 | 321.65 | 323.8 |
| 04/07/2011 | 323.9 | 326.9 | 318.8 | 319.6 |
| 04/08/2011 | 321 | 323.5 | 318.3 | 320.3 |
| 04/11/2011 | 319.2 | 325.9 | 319 | 324.8 |
| 04/12/2011 | 324.4 | 324.9 | 320.9 | 321.6 |
| 04/13/2011 | 323.8 | 327.8 | 322.4 | 327.1 |
| 04/14/2011 | 326.1 | 330.5 | 325.1 | 328.5 |
| 04/15/2011 | 329 | 332 | 328.2 | 329.3 |
| 04/18/2011 | 329.6 | 329.7 | 319.3 | 320.2 |
| 04/19/2011 | 321.7 | 326.4 | 321.67 | 326.4 |
| 04/20/2011 | 328.5 | 332 | 327.3 | 332 |
| 04/21/2011 | 333 | 333 | 326.4 | 327 |
| 04/26/2011 | 327 | 333 | 325.3 | 333 |
| 04/27/2011 | 324.5 | 333.96 | 320 | 321.4 |
| 04/28/2011 | 323 | 331.86 | 319.5 | 320.9 |
| 05/03/2011 | 321.9 | 331.76 | 319.6 | 324 |
| 05/04/2011 | 330.7 | 330.7 | 315 | 315.5 |
| 05/05/2011 | 316.9 | 317 | 311.6 | 313.9 |
| 05/06/2011 | 314.5 | 315.5 | 310.83 | 315.5 |
| 05/09/2011 | 307.5 | 308.3 | 300 | 303.5 |
| 05/10/2011 | 305.3 | 309.4 | 304.97 | 308.7 |
| 05/11/2011 | 309.9 | 316.7 | 308.6 | 311.7 |
| 05/12/2011 | 309.9 | 318.8 | 308.5 | 318.2 |
| 05/13/2011 | 320 | 325.96 | 316.2 | 317.3 |
| 05/16/2011 | 315.5 | 317.9 | 310.2 | 314.2 |
| 05/17/2011 | 313.5 | 320.18 | 311.8 | 315.4 |
| 05/18/2011 | 316.2 | 319.1 | 314.8 | 318 |
| 05/19/2011 | 319 | 322.6 | 318.8 | 322.1 |
| 05/20/2011 | 322.8 | 326.1 | 319.2 | 319.9 |
| 05/23/2011 | 316.2 | 318.2 | 315.2 | 315.2 |
| 05/24/2011 | 315.8 | 322.6 | 315 | 321 |
| 05/25/2011 | 319 | 320.28 | 317.3 | 318.3 |
| 05/26/2011 | 318.6 | 319.4 | 316.2 | 317.5 |
| 05/27/2011 | 319.5 | 321.9 | 316.3 | 316.9 |
| 05/31/2011 | 319.1 | 321 | 317.6 | 318.1 |
| 06/01/2011 | 319.8 | 320.6 | 315.5 | 316.7 |
| 06/02/2011 | 314.7 | 318.7 | 312.7 | 314.6 |
| 06/03/2011 | 315.3 | 316.5 | 312.2 | 314.1 |
| 06/06/2011 | 313 | 316.6 | 311.42 | 314.5 |
| 06/07/2011 | 314.2 | 323.8 | 311.8 | 322.3 |
| 06/08/2011 | 321.5 | 323.3 | 319.2 | 322 |
| 06/09/2011 | 322.5 | 327.9 | 322 | 327 |
| 06/10/2011 | 327.2 | 327.2 | 320.1 | 321 |
| 06/13/2011 | 320.8 | 334.54 | 319.8 | 324.2 |
| 06/14/2011 | 326.3 | 327.1 | 324.1 | 326 |
| 06/15/2011 | 326 | 326.5 | 321.9 | 322.1 |
| 06/16/2011 | 319.6 | 320.6 | 314.9 | 318.7 |
| 06/17/2011 | 317.6 | 320.5 | 315.9 | 320.3 |
| 06/20/2011 | 318.6 | 318.6 | 314.89 | 317.1 |
| 06/21/2011 | 318.7 | 322.2 | 316.2 | 321.6 |
| 06/22/2011 | 321.1 | 328.3 | 321 | 327.2 |
| 06/23/2011 | 325.6 | 326.3 | 319.7 | 320.5 |
| 06/24/2011 | 323.1 | 325.6 | 322.1 | 323.4 |
| 06/27/2011 | 323.4 | 325.6 | 321.4 | 323.7 |
| 06/28/2011 | 325 | 326.7 | 322.94 | 324.4 |
| 06/29/2011 | 326.5 | 327 | 324.6 | 324.9 |
| 06/30/2011 | 326.5 | 326.82 | 321.6 | 323.3 |
| 07/01/2011 | 324.5 | 326 | 322.1 | 325.9 |
| 07/04/2011 | 326.9 | 329.73 | 326.8 | 328.9 |
| 07/05/2011 | 328.7 | 329.9 | 327.5 | 328.2 |
| 07/06/2011 | 327.8 | 329.83 | 325.2 | 326.1 |
| 07/07/2011 | 327.6 | 328.1 | 324.4 | 327.5 |
| 07/08/2011 | 329.3 | 330.2 | 324 | 327.5 |
| 07/11/2011 | 327.4 | 330.7 | 322.8 | 324 |
| 07/12/2011 | 321.6 | 324.6 | 317.5 | 323.9 |
| 07/13/2011 | 324.5 | 324.7 | 321.1 | 324.5 |
| 07/14/2011 | 322.8 | 324.9 | 319.2 | 319.7 |
| 07/15/2011 | 319 | 319.5 | 315.3 | 317.4 |
| 07/18/2011 | 316 | 322 | 315.8 | 318.5 |
| 07/19/2011 | 319.4 | 325.8 | 319 | 325.8 |
| 07/20/2011 | 327.4 | 330.1 | 324.4 | 328 |
| 07/21/2011 | 328.9 | 331 | 324.3 | 329.9 |
| 07/22/2011 | 331.3 | 332 | 328.2 | 330.3 |
| 07/25/2011 | 329 | 330.5 | 327.1 | 328.4 |
| 07/26/2011 | 329.1 | 330.7 | 324.7 | 325.7 |
| 07/27/2011 | 325.1 | 325.1 | 317.8 | 320.3 |
| 07/28/2011 | 318 | 318.36 | 310.3 | 313 |
| 07/29/2011 | 311.7 | 311.7 | 304.6 | 306.6 |
| 08/01/2011 | 308.5 | 309.4 | 302.6 | 303.3 |
| 08/02/2011 | 303.7 | 304.87 | 300.6 | 301.9 |
| 08/03/2011 | 299.3 | 307 | 298.5 | 305.3 |
| 08/04/2011 | 309.1 | 309.6 | 301.5 | 302.9 |
| 08/05/2011 | 296.1 | 310.6 | 293.5 | 305 |
| 08/08/2011 | 302.5 | 306.8 | 294.5 | 294.8 |
| 08/09/2011 | 294.8 | 296 | 278.9 | 294.6 |
| 08/10/2011 | 299.1 | 300.8 | 284.7 | 287.3 |
| 08/11/2011 | 299.7 | 299.7 | 286.2 | 296 |
| 08/12/2011 | 297.5 | 306.3 | 292.9 | 305.5 |
| 08/15/2011 | 307.6 | 311.7 | 304.9 | 310.2 |
| 08/16/2011 | 308.6 | 310.1 | 302.9 | 304.5 |
| 08/17/2011 | 304 | 304 | 298 | 300.6 |
| 08/18/2011 | 298.4 | 300.5 | 293.7 | 296.2 |
| 08/19/2011 | 296.5 | 299.9 | 289.97 | 295.3 |
| 08/22/2011 | 294 | 302.1 | 292.5 | 300.8 |
| 08/23/2011 | 304.2 | 304.7 | 300.9 | 303.4 |
| 08/24/2011 | 306.2 | 311.3 | 303.1 | 308 |
| 08/25/2011 | 309.5 | 311 | 296.6 | 297.9 |
| 08/26/2011 | 296.4 | 297.7 | 291.1 | 295.8 |
| 08/30/2011 | 305.9 | 308 | 296 | 297.4 |
| 08/31/2011 | 297.5 | 301.51 | 295.8 | 299.2 |
| 09/01/2011 | 300.7 | 305.1 | 296 | 300.5 |
| 09/02/2011 | 298.9 | 298.9 | 293 | 295.5 |
| 09/05/2011 | 292.1 | 300 | 286.3 | 286.3 |
| 09/06/2011 | 286.7 | 293.49 | 285.4 | 286.8 |
| 09/07/2011 | 291.9 | 298.3 | 290.6 | 298.3 |
| 09/08/2011 | 298.9 | 299.88 | 293.5 | 298.3 |
| 09/09/2011 | 298.4 | 298.9 | 292.5 | 292.5 |
| 09/12/2011 | 287 | 291.1 | 283.1 | 289.1 |
| 09/13/2011 | 292 | 294.8 | 286.8 | 292.5 |
| 09/14/2011 | 289.5 | 297.72 | 288 | 295.3 |
| 09/15/2011 | 296.9 | 301.86 | 296 | 299.4 |
| 09/16/2011 | 300.9 | 302.2 | 297.4 | 300 |
| 09/19/2011 | 297.8 | 298.4 | 291 | 293.1 |
| 09/20/2011 | 291.7 | 300.7 | 291 | 300.2 |
| 09/21/2011 | 301.7 | 301.7 | 293.3 | 293.4 |
| 09/22/2011 | 286.6 | 289.98 | 281.2 | 282.6 |
| 09/23/2011 | 284.6 | 289.87 | 282.6 | 287 |
| 09/26/2011 | 283 | 296.7 | 283 | 292.6 |
| 09/27/2011 | 297.8 | 301.17 | 295.58 | 301.1 |
| 09/28/2011 | 294.9 | 302.19 | 291.9 | 296.2 |
| 09/29/2011 | 295.9 | 298.59 | 293.5 | 297 |
| 09/30/2011 | 297.1 | 297.7 | 290 | 297.7 |
| 10/03/2011 | 291.7 | 301.4 | 289.5 | 300.1 |
| 10/04/2011 | 298.9 | 298.9 | 289 | 297 |
| 10/05/2011 | 302.6 | 305.4 | 288.9 | 302.8 |
| 10/06/2011 | 304.1 | 305.6 | 300.6 | 304.9 |
| 10/07/2011 | 304.9 | 311.6 | 303.3 | 308.7 |
| 10/10/2011 | 310.2 | 311.2 | 305.2 | 309.8 |
| 10/11/2011 | 308.3 | 310.1 | 305.7 | 307.6 |
| 10/12/2011 | 306.6 | 311.9 | 305.66 | 311.9 |
| 10/13/2011 | 310.3 | 311.84 | 308.4 | 309.8 |
| 10/14/2011 | 310.6 | 311.5 | 308.2 | 309.9 |
| 10/17/2011 | 311.3 | 313.14 | 305 | 305.3 |
| 10/18/2011 | 304.6 | 305.3 | 301.5 | 304.4 |
| 10/19/2011 | 306.1 | 309.41 | 304.8 | 306.3 |
| 10/20/2011 | 304 | 306.11 | 297.6 | 298 |
| 10/21/2011 | 299.5 | 304.8 | 298.1 | 303.1 |
| 10/24/2011 | 304.5 | 309.5 | 303.1 | 308.8 |
| 10/25/2011 | 307.2 | 309.41 | 300.7 | 301.5 |
| 10/26/2011 | 302.4 | 304.11 | 298.4 | 300.8 |
| 10/27/2011 | 307.6 | 307.6 | 302.6 | 307.2 |
| 10/28/2011 | 308 | 309.1 | 300.9 | 301.4 |
| 10/31/2011 | 300.2 | 302.1 | 281.82 | 296.7 |
| 11/01/2011 | 293.4 | 295.3 | 288 | 291.5 |
| 11/02/2011 | 292.9 | 295.8 | 288.5 | 295.8 |
| 11/03/2011 | 292.5 | 301 | 292.5 | 299.3 |
| 11/04/2011 | 300.2 | 301.3 | 295 | 297.7 |
| 11/07/2011 | 297.1 | 304.5 | 294.5 | 302.5 |
| 11/08/2011 | 302 | 304.8 | 300.4 | 302 |
| 11/09/2011 | 302.8 | 304.3 | 298 | 299.5 |
| 11/10/2011 | 295.7 | 301.1 | 294.3 | 297.2 |
| 11/11/2011 | 298.7 | 307.1 | 296.5 | 303.3 |
| 11/14/2011 | 304.4 | 306.89 | 301.95 | 303.7 |
| 11/15/2011 | 301.9 | 305.52 | 300.98 | 302 |
| 11/16/2011 | 301.4 | 306.06 | 294.8 | 294.8 |
| 11/17/2011 | 290.3 | 296.48 | 286.52 | 294.6 |
| 11/18/2011 | 292.4 | 295 | 288.2 | 288.9 |
| 11/21/2011 | 291.1 | 291.1 | 286 | 286.1 |
| 11/22/2011 | 286.7 | 293 | 285.36 | 289.3 |
| 11/23/2011 | 287.8 | 293.3 | 287.8 | 288.3 |
| 11/24/2011 | 288.6 | 289.47 | 284.89 | 285.8 |
| 11/25/2011 | 285.1 | 288.4 | 283.05 | 286.6 |
| 11/28/2011 | 287.6 | 293.4 | 286.2 | 292.7 |
| 11/29/2011 | 292 | 296.1 | 289.5 | 294.6 |
| 11/30/2011 | 293.1 | 302.74 | 291.4 | 301.8 |
| 12/01/2011 | 302 | 303 | 299.2 | 301.7 |
| 12/02/2011 | 304.1 | 304.67 | 294.4 | 296.3 |
| 12/05/2011 | 299.2 | 299.9 | 292.8 | 293.1 |
| 12/06/2011 | 292.3 | 294.87 | 287 | 288.1 |
| 12/07/2011 | 291.6 | 291.9 | 286.8 | 288.4 |
| 12/08/2011 | 290.4 | 291.4 | 285.7 | 285.7 |
| 12/09/2011 | 285 | 287 | 282 | 286.8 |
| 12/12/2011 | 286.9 | 290.3 | 283.34 | 285.1 |
| 12/13/2011 | 286.2 | 288.7 | 283.9 | 285.5 |
| 12/14/2011 | 284.5 | 286 | 281.6 | 281.6 |
| 12/15/2011 | 282.9 | 287.42 | 281.9 | 287 |
| 12/16/2011 | 287.7 | 289.4 | 283.23 | 283.8 |
| 12/19/2011 | 282.7 | 287.02 | 282.4 | 282.9 |
| 12/20/2011 | 282.9 | 285.3 | 248.4 | 284.6 |
| 12/21/2011 | 286 | 287 | 277.64 | 278.8 |
| 12/22/2011 | 279.9 | 285.88 | 279.4 | 285 |
| 12/23/2011 | 287.9 | 290.3 | 285.85 | 290.3 |
| 12/28/2011 | 285.5 | 292 | 280 | 287.8 |
| 12/29/2011 | 287.6 | 290.1 | 286.3 | 289.7 |
| 12/30/2011 | 291.8 | 292.3 | 286.2 | 289.3 |