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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 364.9257
CLOSE 364.5202
Low
LOW 320.6
High
HIGH 403.31
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 340.1 | 342.2 | 336.8 | 340.8 |
| 01/03/2013 | 341.1 | 344.1 | 334.8 | 336.8 |
| 01/04/2013 | 337.1 | 341 | 336.6 | 341 |
| 01/07/2013 | 339 | 339.1 | 332.3 | 333.9 |
| 01/08/2013 | 333.8 | 336.8 | 333.2 | 335.9 |
| 01/09/2013 | 335.8 | 337.5 | 331.6 | 337.2 |
| 01/10/2013 | 336.8 | 337.9 | 335 | 335.9 |
| 01/11/2013 | 337.6 | 339.2 | 333.9 | 335.9 |
| 01/14/2013 | 337.2 | 337.2 | 332.5 | 332.9 |
| 01/15/2013 | 332.7 | 335.2 | 329.89 | 335.2 |
| 01/16/2013 | 334.2 | 338.1 | 334.2 | 337.3 |
| 01/17/2013 | 337.8 | 340.86 | 335.4 | 338.4 |
| 01/18/2013 | 338 | 340.2 | 336.9 | 338.6 |
| 01/21/2013 | 340.3 | 344.3 | 338.8 | 342.8 |
| 01/22/2013 | 342.6 | 344.7 | 338 | 342.1 |
| 01/23/2013 | 341.7 | 345.4 | 340.9 | 344.9 |
| 01/24/2013 | 346.6 | 349.5 | 343.3 | 347 |
| 01/25/2013 | 346.3 | 348.84 | 346.09 | 346.9 |
| 01/28/2013 | 348.4 | 349.3 | 345.1 | 345.6 |
| 01/29/2013 | 345.7 | 352.3 | 345.7 | 351.5 |
| 01/30/2013 | 352.4 | 353.28 | 348.7 | 349.8 |
| 01/31/2013 | 350.1 | 354 | 349.3 | 350.2 |
| 02/01/2013 | 351.4 | 354.08 | 349.1 | 353.1 |
| 02/04/2013 | 353.4 | 359.2 | 347.7 | 349 |
| 02/05/2013 | 348 | 351.26 | 344.64 | 345.1 |
| 02/06/2013 | 342.9 | 347.09 | 341.4 | 343.7 |
| 02/07/2013 | 343.7 | 346 | 339.1 | 340.4 |
| 02/08/2013 | 341.5 | 342.95 | 339.7 | 340.1 |
| 02/11/2013 | 341 | 344.15 | 338.4 | 342 |
| 02/12/2013 | 341.7 | 343.35 | 340.3 | 342.3 |
| 02/13/2013 | 342.7 | 345.7 | 341.2 | 344.2 |
| 02/14/2013 | 344 | 346 | 342.4 | 344.5 |
| 02/15/2013 | 343.9 | 350.4 | 341 | 348.9 |
| 02/18/2013 | 348.4 | 350.37 | 347.6 | 349.1 |
| 02/19/2013 | 348.3 | 353.03 | 348.2 | 351.8 |
| 02/20/2013 | 352 | 354.2 | 349.7 | 354 |
| 02/21/2013 | 352.9 | 352.9 | 348.4 | 349 |
| 02/22/2013 | 350.2 | 353.83 | 348.2 | 350.1 |
| 02/25/2013 | 351.2 | 352.1 | 345.5 | 349.2 |
| 02/26/2013 | 351.3 | 351.3 | 344.2 | 349.1 |
| 02/27/2013 | 348 | 349 | 339.5 | 347.8 |
| 02/28/2013 | 350.9 | 354 | 347.5 | 352.1 |
| 03/01/2013 | 353.7 | 355.8 | 350.9 | 355.1 |
| 03/04/2013 | 365 | 365.8 | 359.38 | 361.4 |
| 03/05/2013 | 361.7 | 363.76 | 358.4 | 360.5 |
| 03/06/2013 | 363.6 | 363.6 | 355.5 | 356.5 |
| 03/07/2013 | 356.4 | 359.64 | 354.9 | 356 |
| 03/08/2013 | 352 | 354.05 | 349.7 | 352.1 |
| 03/11/2013 | 352.2 | 354 | 351.1 | 352.2 |
| 03/12/2013 | 351.9 | 354.9 | 350.7 | 353.1 |
| 03/13/2013 | 356 | 357 | 352.4 | 355.5 |
| 03/14/2013 | 357.7 | 358.2 | 354.9 | 355.6 |
| 03/15/2013 | 356.4 | 356.4 | 351.1 | 352 |
| 03/18/2013 | 348.8 | 352 | 340.5 | 350 |
| 03/19/2013 | 349.8 | 355.43 | 348.32 | 355 |
| 03/20/2013 | 354.5 | 355.7 | 350.2 | 352.6 |
| 03/21/2013 | 352.6 | 354.36 | 350 | 352.5 |
| 03/22/2013 | 353 | 359.3 | 351.8 | 357.6 |
| 03/25/2013 | 359.2 | 363.7 | 356.64 | 362.1 |
| 03/26/2013 | 363.8 | 366.9 | 360 | 366.8 |
| 03/27/2013 | 368.7 | 369 | 362.94 | 367 |
| 03/28/2013 | 368.6 | 373.26 | 366.5 | 367.7 |
| 04/02/2013 | 369.2 | 375.32 | 368.36 | 373.8 |
| 04/03/2013 | 374.2 | 377.5 | 373.2 | 375.6 |
| 04/04/2013 | 378.9 | 379 | 370.5 | 371.5 |
| 04/05/2013 | 372.1 | 376.5 | 372.09 | 374.1 |
| 04/08/2013 | 375 | 375 | 368 | 369.8 |
| 04/09/2013 | 370.3 | 374.01 | 369.92 | 373.6 |
| 04/10/2013 | 375 | 380.42 | 374.07 | 378.1 |
| 04/11/2013 | 377.6 | 378.7 | 374.1 | 376.4 |
| 04/12/2013 | 377.7 | 379.76 | 376.07 | 379.4 |
| 04/15/2013 | 380.5 | 385 | 379.3 | 381.7 |
| 04/16/2013 | 381 | 381.9 | 374.9 | 376.3 |
| 04/17/2013 | 380 | 385.29 | 377.4 | 383 |
| 04/18/2013 | 390 | 390 | 376 | 380.3 |
| 04/19/2013 | 380.5 | 382.5 | 375.6 | 382.5 |
| 04/22/2013 | 383.2 | 388.2 | 380.4 | 385.1 |
| 04/23/2013 | 387.1 | 394.8 | 386.1 | 393.1 |
| 04/24/2013 | 382.1 | 389.88 | 374.8 | 376.9 |
| 04/25/2013 | 376.4 | 385.98 | 373.7 | 375 |
| 04/26/2013 | 374.5 | 386.38 | 373.3 | 375.6 |
| 04/29/2013 | 375.9 | 380.04 | 375.9 | 379.6 |
| 04/30/2013 | 376 | 376 | 367.7 | 371 |
| 05/01/2013 | 371.7 | 375.4 | 369.4 | 374.2 |
| 05/02/2013 | 372.6 | 375.7 | 370.4 | 371.9 |
| 05/03/2013 | 372.7 | 378.2 | 372.2 | 376.1 |
| 05/07/2013 | 384.1 | 384.1 | 372.9 | 374 |
| 05/08/2013 | 375.7 | 378.3 | 373.67 | 377.5 |
| 05/09/2013 | 377 | 378.86 | 375.2 | 378 |
| 05/10/2013 | 377.7 | 381.1 | 376.64 | 377.5 |
| 05/13/2013 | 379.6 | 381.7 | 378.2 | 380.8 |
| 05/14/2013 | 380.8 | 385.3 | 380 | 384.9 |
| 05/15/2013 | 385.2 | 385.9 | 383.13 | 385.9 |
| 05/16/2013 | 387 | 387.8 | 385.22 | 386.5 |
| 05/17/2013 | 386.2 | 389 | 385.2 | 386.9 |
| 05/20/2013 | 388.2 | 393.1 | 387.67 | 393.1 |
| 05/21/2013 | 393.3 | 394.9 | 391.02 | 394.9 |
| 05/22/2013 | 393.5 | 395.49 | 390.3 | 392.8 |
| 05/23/2013 | 390.8 | 392.9 | 387.8 | 391.5 |
| 05/24/2013 | 391.8 | 392.84 | 387.6 | 389.7 |
| 05/28/2013 | 391.7 | 394.4 | 390.9 | 392.7 |
| 05/29/2013 | 391.6 | 391.6 | 376.49 | 378.6 |
| 05/30/2013 | 379.3 | 380.75 | 372.15 | 376 |
| 05/31/2013 | 376.1 | 383.7 | 375.2 | 380 |
| 06/03/2013 | 378.7 | 378.7 | 370.76 | 371.2 |
| 06/04/2013 | 372.8 | 373.4 | 370.4 | 371.4 |
| 06/05/2013 | 371.4 | 373.3 | 366.4 | 366.4 |
| 06/06/2013 | 368.3 | 368.82 | 362.9 | 362.9 |
| 06/07/2013 | 363.6 | 364.1 | 358.2 | 362.7 |
| 06/10/2013 | 360.9 | 368.92 | 358.5 | 367.8 |
| 06/11/2013 | 366.6 | 367.4 | 363 | 366.4 |
| 06/12/2013 | 365.9 | 373.8 | 365.1 | 368.1 |
| 06/13/2013 | 365.3 | 372.2 | 364 | 371.9 |
| 06/14/2013 | 373.7 | 374.3 | 371.1 | 372.5 |
| 06/17/2013 | 373.8 | 376.3 | 371.9 | 371.9 |
| 06/18/2013 | 372 | 375.13 | 370.2 | 373.7 |
| 06/19/2013 | 374.4 | 374.6 | 369.8 | 372.2 |
| 06/20/2013 | 369 | 369 | 361.6 | 362.5 |
| 06/21/2013 | 363.7 | 365.6 | 356.73 | 356.8 |
| 06/24/2013 | 356.4 | 358 | 352.6 | 353.1 |
| 06/25/2013 | 355.2 | 356 | 350.8 | 351.4 |
| 06/26/2013 | 352.3 | 356.56 | 351.88 | 354.6 |
| 06/27/2013 | 355.4 | 362.3 | 353.9 | 359 |
| 06/28/2013 | 359.1 | 362.7 | 357.5 | 360.2 |
| 07/01/2013 | 362.1 | 364.3 | 360.06 | 360.1 |
| 07/02/2013 | 361.3 | 364.77 | 359.1 | 364.5 |
| 07/03/2013 | 363.6 | 365.3 | 361.2 | 365 |
| 07/04/2013 | 367 | 375.33 | 364.67 | 374.5 |
| 07/05/2013 | 374.6 | 380.2 | 371.5 | 374.8 |
| 07/08/2013 | 377.5 | 379.4 | 373.5 | 374.9 |
| 07/09/2013 | 378.4 | 380.7 | 376.75 | 377.8 |
| 07/10/2013 | 376.2 | 378.6 | 372.7 | 374.6 |
| 07/11/2013 | 377.4 | 378.9 | 373.5 | 374 |
| 07/12/2013 | 374.6 | 375.4 | 370.2 | 370.2 |
| 07/15/2013 | 372.1 | 375.8 | 372.1 | 374.5 |
| 07/16/2013 | 376.3 | 380.91 | 370 | 379.9 |
| 07/17/2013 | 382.8 | 383.22 | 377.2 | 381.9 |
| 07/18/2013 | 381.8 | 384.9 | 380.2 | 381.4 |
| 07/19/2013 | 382.5 | 384.9 | 379.4 | 382.3 |
| 07/22/2013 | 383.1 | 383.68 | 380.1 | 381.2 |
| 07/23/2013 | 383 | 383.63 | 378.4 | 378.4 |
| 07/24/2013 | 381.1 | 385.9 | 380.36 | 385.7 |
| 07/25/2013 | 386 | 388.5 | 379.6 | 381.5 |
| 07/26/2013 | 382.6 | 384.1 | 379.5 | 380.6 |
| 07/29/2013 | 382 | 384.9 | 376 | 377.8 |
| 07/30/2013 | 378.9 | 389.15 | 378.71 | 385.8 |
| 07/31/2013 | 387.6 | 396 | 387.38 | 391 |
| 08/01/2013 | 392.9 | 395.8 | 389.65 | 394.2 |
| 08/02/2013 | 395.9 | 396.1 | 389.6 | 390.1 |
| 08/05/2013 | 391 | 393.8 | 387.9 | 389.3 |
| 08/06/2013 | 391.1 | 392 | 388.6 | 391.5 |
| 08/07/2013 | 391.5 | 398 | 391.5 | 392.4 |
| 08/08/2013 | 393.9 | 394.8 | 389.3 | 391.9 |
| 08/09/2013 | 393.7 | 394.36 | 390.3 | 391.4 |
| 08/12/2013 | 391.8 | 391.95 | 383.8 | 385.2 |
| 08/13/2013 | 386 | 391.7 | 385.9 | 390.6 |
| 08/14/2013 | 391.9 | 395.32 | 390.2 | 391.9 |
| 08/15/2013 | 392 | 392.3 | 381.89 | 383.7 |
| 08/16/2013 | 383.8 | 385.2 | 381.2 | 383 |
| 08/19/2013 | 383.2 | 386.3 | 382.6 | 385.5 |
| 08/20/2013 | 385 | 389.17 | 383.6 | 388.7 |
| 08/21/2013 | 389.7 | 391.3 | 385.9 | 386.2 |
| 08/22/2013 | 388.2 | 391.8 | 386.2 | 387.6 |
| 08/23/2013 | 388.2 | 392.2 | 387.1 | 390 |
| 08/27/2013 | 398.9 | 399.5 | 385.4 | 388 |
| 08/28/2013 | 387.9 | 391.7 | 385 | 391.2 |
| 08/29/2013 | 391.5 | 392.9 | 387.98 | 392.7 |
| 08/30/2013 | 392.8 | 392.8 | 383.7 | 385.9 |
| 09/02/2013 | 387.1 | 389.6 | 385.4 | 388.9 |
| 09/03/2013 | 395 | 397.8 | 389.9 | 393.1 |
| 09/04/2013 | 393.9 | 394.3 | 388.6 | 392.3 |
| 09/05/2013 | 393 | 396.4 | 389.04 | 393.8 |
| 09/06/2013 | 394.8 | 398.2 | 392.17 | 395.8 |
| 09/09/2013 | 396.1 | 398 | 390.9 | 395.8 |
| 09/10/2013 | 397.2 | 398.69 | 394.1 | 395.5 |
| 09/11/2013 | 396.2 | 397.9 | 394 | 397.7 |
| 09/12/2013 | 396.8 | 398.6 | 392.4 | 395.8 |
| 09/13/2013 | 396.1 | 398 | 395 | 396.2 |
| 09/16/2013 | 400.5 | 402.7 | 397.17 | 398.6 |
| 09/17/2013 | 398.9 | 401.32 | 396.5 | 396.8 |
| 09/18/2013 | 396.9 | 397.8 | 392.4 | 395.6 |
| 09/19/2013 | 398.9 | 400.3 | 396.7 | 397.6 |
| 09/20/2013 | 396.1 | 403.31 | 396.1 | 402.2 |
| 09/23/2013 | 400.4 | 401 | 394.65 | 397 |
| 09/24/2013 | 396.5 | 400.8 | 396 | 396.7 |
| 09/25/2013 | 390.7 | 392.8 | 374.05 | 375.6 |
| 09/26/2013 | 368.4 | 373.12 | 363 | 366.9 |
| 09/27/2013 | 368.2 | 375.82 | 366.99 | 367 |
| 09/30/2013 | 363.9 | 370.68 | 363.9 | 369.7 |
| 10/01/2013 | 369 | 370.44 | 365.5 | 368.1 |
| 10/02/2013 | 367.1 | 371.6 | 365.9 | 370 |
| 10/03/2013 | 368.6 | 370.05 | 365.1 | 366.3 |
| 10/04/2013 | 364.7 | 368.03 | 364.3 | 366 |
| 10/07/2013 | 365.3 | 366.53 | 363.3 | 365.6 |
| 10/08/2013 | 365.2 | 366.9 | 361.6 | 362.5 |
| 10/09/2013 | 361.5 | 364.9 | 360.3 | 360.8 |
| 10/10/2013 | 363.9 | 368.2 | 360.1 | 362.6 |
| 10/11/2013 | 362.9 | 364.33 | 360.4 | 363.3 |
| 10/14/2013 | 362.2 | 363.33 | 358.4 | 358.7 |
| 10/15/2013 | 360.6 | 371.5 | 360.6 | 367.9 |
| 10/16/2013 | 368 | 368.7 | 361.8 | 365.4 |
| 10/17/2013 | 365 | 368.53 | 362.7 | 364.3 |
| 10/18/2013 | 366.3 | 367.4 | 360.83 | 362.7 |
| 10/21/2013 | 364.2 | 365.63 | 362.1 | 363 |
| 10/22/2013 | 363.1 | 366.7 | 361.9 | 364.7 |
| 10/23/2013 | 362.8 | 365.85 | 359.5 | 360.4 |
| 10/24/2013 | 361.2 | 363.1 | 354.1 | 356.7 |
| 10/25/2013 | 357.5 | 360.9 | 354.5 | 356.1 |
| 10/28/2013 | 357.5 | 359.8 | 355.71 | 357.7 |
| 10/29/2013 | 359.5 | 361.6 | 357.2 | 360.7 |
| 10/30/2013 | 361.3 | 362.5 | 356.9 | 358.3 |
| 10/31/2013 | 357.9 | 359.8 | 352.5 | 353.4 |
| 11/01/2013 | 355.2 | 356.1 | 352.2 | 354.8 |
| 11/04/2013 | 353.5 | 357.7 | 353.5 | 355.1 |
| 11/05/2013 | 357.5 | 358.6 | 355 | 358 |
| 11/06/2013 | 359.1 | 359.4 | 350.7 | 353.2 |
| 11/07/2013 | 353.6 | 355 | 348.6 | 350.5 |
| 11/08/2013 | 349 | 353 | 348.4 | 350 |
| 11/11/2013 | 351.2 | 356.46 | 350.47 | 355.3 |
| 11/12/2013 | 354.9 | 360.7 | 354.1 | 360.4 |
| 11/13/2013 | 360.2 | 366.1 | 359.9 | 363.9 |
| 11/14/2013 | 354.9 | 358 | 340.5 | 345.3 |
| 11/15/2013 | 344.9 | 346.54 | 332.7 | 343.3 |
| 11/18/2013 | 342.3 | 348.14 | 339.68 | 343.3 |
| 11/19/2013 | 342.3 | 344.3 | 340.6 | 342 |
| 11/20/2013 | 340.3 | 340.61 | 334.9 | 337.4 |
| 11/21/2013 | 337.4 | 343.8 | 335.4 | 343 |
| 11/22/2013 | 343.9 | 345.4 | 339.92 | 343.6 |
| 11/25/2013 | 344.1 | 346.5 | 343.2 | 343.2 |
| 11/26/2013 | 344.7 | 345.44 | 335.9 | 336.6 |
| 11/27/2013 | 339 | 342.62 | 338.7 | 340.3 |
| 11/28/2013 | 341.1 | 342.7 | 339.6 | 341.5 |
| 11/29/2013 | 340.9 | 361.9 | 338.3 | 338.3 |
| 12/02/2013 | 335.3 | 341.5 | 332.7 | 337.9 |
| 12/03/2013 | 338.3 | 341.4 | 334.4 | 337 |
| 12/04/2013 | 337.2 | 337.2 | 331.2 | 331.3 |
| 12/05/2013 | 331 | 333.8 | 330.19 | 332.4 |
| 12/06/2013 | 333.8 | 334.86 | 326.9 | 329.4 |
| 12/09/2013 | 329.5 | 330.3 | 326.6 | 327.5 |
| 12/10/2013 | 326.3 | 328.06 | 324.17 | 324.5 |
| 12/11/2013 | 324.4 | 327.2 | 324.2 | 324.5 |
| 12/12/2013 | 324.1 | 326.9 | 322.3 | 325.1 |
| 12/13/2013 | 322.6 | 323.5 | 320.6 | 323.2 |
| 12/16/2013 | 323.2 | 326.6 | 321.4 | 325.6 |
| 12/17/2013 | 325.6 | 325.6 | 322.5 | 323.1 |
| 12/18/2013 | 324.2 | 335.18 | 323.4 | 328.7 |
| 12/19/2013 | 331.3 | 337.27 | 330.2 | 337.1 |
| 12/20/2013 | 338 | 341.4 | 334 | 340.5 |
| 12/23/2013 | 340.5 | 342.9 | 337.59 | 342.4 |
| 12/24/2013 | 341.6 | 346.5 | 340.9 | 345.3 |
| 12/27/2013 | 347.1 | 348.83 | 345.1 | 347.5 |
| 12/30/2013 | 348.9 | 349.8 | 345.2 | 346.7 |
| 12/31/2013 | 348.4 | 348.4 | 344.4 | 347.7 |