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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 252.6941
CLOSE 252.2708
Low
LOW 200.87
High
HIGH 300.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 280.6 | 281.3 | 275.2 | 276.8 |
| 01/05/2015 | 275.5 | 278.26 | 264.71 | 268.2 |
| 01/06/2015 | 268.8 | 269.98 | 263.9 | 263.9 |
| 01/07/2015 | 265.3 | 267.49 | 263 | 265.2 |
| 01/08/2015 | 267 | 272.37 | 266.4 | 271.3 |
| 01/09/2015 | 270.8 | 273.1 | 266.98 | 268.8 |
| 01/12/2015 | 267 | 268.19 | 259.2 | 261 |
| 01/13/2015 | 266.6 | 274.3 | 266 | 271.8 |
| 01/14/2015 | 269.4 | 270.4 | 259.3 | 261.1 |
| 01/15/2015 | 263 | 266.62 | 257.9 | 265.2 |
| 01/16/2015 | 264.3 | 266.4 | 263.1 | 264.9 |
| 01/19/2015 | 265.2 | 266.74 | 262.3 | 264.8 |
| 01/20/2015 | 265.9 | 266.9 | 263.5 | 266.4 |
| 01/21/2015 | 267.6 | 269.9 | 265.6 | 269.4 |
| 01/22/2015 | 270.5 | 278 | 266.3 | 271.2 |
| 01/23/2015 | 272 | 272.1 | 267.3 | 270 |
| 01/26/2015 | 269 | 271.4 | 261.87 | 271.4 |
| 01/27/2015 | 270.9 | 283.21 | 269.3 | 282.7 |
| 01/28/2015 | 285 | 287.9 | 280.1 | 287.6 |
| 01/29/2015 | 286.4 | 292.7 | 286.23 | 292.6 |
| 01/30/2015 | 294.1 | 300.2 | 292.4 | 293.8 |
| 02/02/2015 | 293.5 | 295.3 | 289.83 | 293.3 |
| 02/03/2015 | 292.6 | 298.4 | 289.85 | 295.7 |
| 02/04/2015 | 295.6 | 298 | 292.3 | 293.4 |
| 02/05/2015 | 292.1 | 296 | 290.3 | 296 |
| 02/06/2015 | 297.4 | 300.7 | 295 | 296.4 |
| 02/09/2015 | 295.1 | 295.9 | 291.7 | 293.1 |
| 02/10/2015 | 292.7 | 299.86 | 286.8 | 293.3 |
| 02/11/2015 | 294.1 | 295.8 | 289.6 | 290.8 |
| 02/12/2015 | 290.7 | 292.4 | 286.5 | 287.5 |
| 02/13/2015 | 287.7 | 288.3 | 285.2 | 287 |
| 02/16/2015 | 284 | 284 | 278.4 | 278.8 |
| 02/17/2015 | 278.9 | 280.4 | 276.19 | 280 |
| 02/18/2015 | 280.1 | 283.38 | 277.9 | 281.1 |
| 02/19/2015 | 260 | 262.05 | 254.6 | 257.1 |
| 02/20/2015 | 256.6 | 257.59 | 251.1 | 252.1 |
| 02/23/2015 | 254.1 | 254.1 | 247.5 | 249.9 |
| 02/24/2015 | 250.3 | 253.6 | 249.45 | 251.7 |
| 02/25/2015 | 251.9 | 256.1 | 249.97 | 251 |
| 02/26/2015 | 250.6 | 251.1 | 245.1 | 245.6 |
| 02/27/2015 | 245.4 | 249.68 | 242.3 | 244.3 |
| 03/02/2015 | 243.5 | 254.2 | 243.3 | 246.5 |
| 03/03/2015 | 247.7 | 252.6 | 246.9 | 247.5 |
| 03/04/2015 | 248.1 | 249.9 | 242.86 | 245.4 |
| 03/05/2015 | 245.4 | 246.9 | 243.9 | 245.5 |
| 03/06/2015 | 245.7 | 245.7 | 242 | 242 |
| 03/09/2015 | 240.6 | 244.5 | 240.1 | 243.9 |
| 03/10/2015 | 244.2 | 244.88 | 235.5 | 235.5 |
| 03/11/2015 | 236.5 | 239.6 | 235 | 238.9 |
| 03/12/2015 | 240.8 | 242 | 238.21 | 241.4 |
| 03/13/2015 | 240.1 | 240.25 | 234.4 | 237.9 |
| 03/16/2015 | 238.5 | 240.7 | 234.74 | 239.3 |
| 03/17/2015 | 239.8 | 252 | 238.74 | 251.2 |
| 03/18/2015 | 251.1 | 257.5 | 248.1 | 255 |
| 03/19/2015 | 256.5 | 257.8 | 253.9 | 256.6 |
| 03/20/2015 | 257 | 258 | 252.3 | 255.8 |
| 03/23/2015 | 255.2 | 259.1 | 254.1 | 258.8 |
| 03/24/2015 | 251.9 | 258.1 | 250.27 | 256.6 |
| 03/25/2015 | 256.4 | 261.3 | 255.7 | 260.2 |
| 03/26/2015 | 258.4 | 263.3 | 257 | 258.4 |
| 03/27/2015 | 258 | 259.82 | 256.8 | 259.3 |
| 03/30/2015 | 261.8 | 261.93 | 256.33 | 257 |
| 03/31/2015 | 257.8 | 261.9 | 251.9 | 253 |
| 04/01/2015 | 250.8 | 255.5 | 249.8 | 254.8 |
| 04/02/2015 | 254.4 | 256.6 | 251.32 | 253.2 |
| 04/07/2015 | 254.3 | 261.4 | 253.7 | 259.5 |
| 04/08/2015 | 260 | 264.57 | 257.5 | 259 |
| 04/09/2015 | 258.8 | 262.42 | 258.1 | 262.3 |
| 04/10/2015 | 263 | 265.22 | 260.5 | 262.7 |
| 04/13/2015 | 262.5 | 264.8 | 261.52 | 262.1 |
| 04/14/2015 | 261.6 | 264.2 | 260.1 | 262.9 |
| 04/15/2015 | 261.7 | 263.45 | 260.2 | 262.3 |
| 04/16/2015 | 263.4 | 263.4 | 257.93 | 260 |
| 04/17/2015 | 260.1 | 263.6 | 259 | 260.1 |
| 04/20/2015 | 260.1 | 260.93 | 256.33 | 258.5 |
| 04/21/2015 | 259.9 | 260.85 | 256.85 | 259.3 |
| 04/22/2015 | 260.3 | 260.8 | 256.9 | 260.1 |
| 04/23/2015 | 259.1 | 264.8 | 259 | 263.9 |
| 04/24/2015 | 263.7 | 267.4 | 263.36 | 264.5 |
| 04/27/2015 | 265 | 269.1 | 263.4 | 269.1 |
| 04/28/2015 | 269.6 | 275.4 | 268.7 | 275.3 |
| 04/29/2015 | 277 | 279.8 | 267.2 | 267.6 |
| 04/30/2015 | 255.5 | 265.9 | 251.7 | 255.4 |
| 05/01/2015 | 252.6 | 261.2 | 251.1 | 254.6 |
| 05/05/2015 | 261 | 261 | 256 | 256.6 |
| 05/06/2015 | 255.6 | 260.66 | 254.8 | 260.2 |
| 05/07/2015 | 260.3 | 260.9 | 257.4 | 257.4 |
| 05/08/2015 | 280 | 282.46 | 270 | 278.2 |
| 05/11/2015 | 279 | 284.9 | 275.5 | 280.6 |
| 05/12/2015 | 279.5 | 280.82 | 273.2 | 278.3 |
| 05/13/2015 | 279.5 | 279.56 | 273.1 | 276.6 |
| 05/14/2015 | 277.1 | 284.9 | 275.9 | 281 |
| 05/15/2015 | 282.5 | 283.2 | 278.3 | 281 |
| 05/18/2015 | 289.9 | 290 | 280.24 | 280.7 |
| 05/19/2015 | 281.9 | 284.6 | 279.24 | 282.5 |
| 05/20/2015 | 282.5 | 283.9 | 279.6 | 281.5 |
| 05/21/2015 | 281.6 | 283.6 | 278.5 | 281 |
| 05/22/2015 | 280.3 | 282.14 | 279.6 | 280.5 |
| 05/26/2015 | 281.1 | 281.79 | 271.9 | 273.2 |
| 05/27/2015 | 273.7 | 281.2 | 273.5 | 279.5 |
| 05/28/2015 | 280 | 280.3 | 276.1 | 278.7 |
| 05/29/2015 | 278.6 | 280 | 276.7 | 277.6 |
| 06/01/2015 | 278.6 | 279.6 | 275.3 | 276.8 |
| 06/02/2015 | 277.3 | 277.3 | 273.6 | 274.6 |
| 06/03/2015 | 274.5 | 275.8 | 271.2 | 275.2 |
| 06/04/2015 | 275.5 | 275.56 | 269.1 | 269.3 |
| 06/05/2015 | 267.6 | 269.3 | 264.8 | 265.6 |
| 06/08/2015 | 264.8 | 265.5 | 262.7 | 264.3 |
| 06/09/2015 | 264.3 | 266.36 | 262.9 | 264.4 |
| 06/10/2015 | 263.5 | 266.9 | 262.7 | 266.2 |
| 06/11/2015 | 266.3 | 268.33 | 264.7 | 267 |
| 06/12/2015 | 266.7 | 266.8 | 261.9 | 263.3 |
| 06/15/2015 | 261.8 | 264.6 | 261.4 | 262 |
| 06/16/2015 | 261.5 | 268.3 | 260.55 | 267.4 |
| 06/17/2015 | 267.2 | 273.3 | 267.2 | 270.5 |
| 06/18/2015 | 270 | 276.2 | 269.2 | 275.1 |
| 06/19/2015 | 273.4 | 277.2 | 272.2 | 276.3 |
| 06/22/2015 | 280 | 280 | 276.4 | 279.9 |
| 06/23/2015 | 280 | 281.9 | 279.2 | 281.1 |
| 06/24/2015 | 280.9 | 286.67 | 277.8 | 279.8 |
| 06/25/2015 | 278.2 | 279.5 | 276 | 276.9 |
| 06/26/2015 | 275.9 | 276.11 | 272.92 | 274.1 |
| 06/29/2015 | 266.7 | 272.7 | 266.01 | 269.8 |
| 06/30/2015 | 269.3 | 269.3 | 263.8 | 263.8 |
| 07/01/2015 | 264.4 | 266.3 | 262.5 | 263.8 |
| 07/02/2015 | 263.5 | 268.2 | 262.4 | 267.1 |
| 07/03/2015 | 267.9 | 268.2 | 264.3 | 265.8 |
| 07/06/2015 | 263.1 | 269.3 | 262.9 | 267.4 |
| 07/07/2015 | 268 | 269 | 259.8 | 259.8 |
| 07/08/2015 | 260.8 | 263.1 | 258.7 | 260.5 |
| 07/09/2015 | 260.9 | 267.1 | 260.9 | 266.1 |
| 07/10/2015 | 269 | 272.13 | 265.47 | 271.7 |
| 07/13/2015 | 274.6 | 276 | 271.7 | 275.8 |
| 07/14/2015 | 275.9 | 277.9 | 274.83 | 277.3 |
| 07/15/2015 | 277.8 | 281.4 | 276.04 | 280.3 |
| 07/16/2015 | 282.2 | 283.2 | 277.8 | 281.9 |
| 07/17/2015 | 283.4 | 284.2 | 281.1 | 281.9 |
| 07/20/2015 | 282.8 | 283.92 | 281.3 | 283 |
| 07/21/2015 | 282 | 282 | 275.5 | 279.4 |
| 07/22/2015 | 278.3 | 278.7 | 273.2 | 276.9 |
| 07/23/2015 | 278.9 | 278.9 | 274.2 | 274.9 |
| 07/24/2015 | 274.4 | 276.8 | 271.2 | 271.9 |
| 07/27/2015 | 271.9 | 277.7 | 271.7 | 273.7 |
| 07/28/2015 | 275 | 276.5 | 271.2 | 271.4 |
| 07/29/2015 | 271.7 | 276.7 | 271.2 | 275.2 |
| 07/30/2015 | 279.3 | 279.3 | 265.46 | 266.6 |
| 07/31/2015 | 265.2 | 267.1 | 262.4 | 266.5 |
| 08/03/2015 | 265.8 | 268.7 | 264.6 | 265.5 |
| 08/04/2015 | 265.5 | 271.1 | 265 | 269.4 |
| 08/05/2015 | 269 | 271.66 | 267.3 | 271 |
| 08/06/2015 | 269.9 | 272.7 | 268.92 | 271.4 |
| 08/07/2015 | 271.7 | 273.16 | 270.1 | 271.1 |
| 08/10/2015 | 272.6 | 272.61 | 269 | 272.3 |
| 08/11/2015 | 271.5 | 274.6 | 269.2 | 270.4 |
| 08/12/2015 | 269.9 | 271.72 | 266.62 | 268.4 |
| 08/13/2015 | 271.2 | 271.9 | 266.2 | 267.7 |
| 08/14/2015 | 268.5 | 270.06 | 267.4 | 267.8 |
| 08/17/2015 | 269.7 | 269.7 | 266.7 | 268.9 |
| 08/18/2015 | 268.6 | 270.1 | 267.7 | 268.1 |
| 08/19/2015 | 267.3 | 267.7 | 263.5 | 263.5 |
| 08/20/2015 | 261.8 | 267 | 260.8 | 264.6 |
| 08/21/2015 | 261.8 | 263.63 | 256.7 | 257.1 |
| 08/24/2015 | 251 | 252.4 | 237.9 | 240.5 |
| 08/25/2015 | 243.6 | 250 | 241.9 | 243.8 |
| 08/26/2015 | 241 | 241.57 | 236.1 | 236.1 |
| 08/27/2015 | 240.8 | 242.3 | 237.9 | 241.4 |
| 08/28/2015 | 241.2 | 243.6 | 239.8 | 243.2 |
| 09/01/2015 | 240.3 | 241.9 | 236.3 | 237 |
| 09/02/2015 | 237 | 239.5 | 235.1 | 236.5 |
| 09/03/2015 | 238.8 | 238.8 | 236 | 238.3 |
| 09/04/2015 | 237 | 238.24 | 233 | 233.4 |
| 09/07/2015 | 234.4 | 237 | 232.8 | 233.4 |
| 09/08/2015 | 234.8 | 240.3 | 234.8 | 235.9 |
| 09/09/2015 | 239.1 | 240.8 | 236 | 238.3 |
| 09/10/2015 | 236.3 | 238.2 | 231.96 | 232.2 |
| 09/11/2015 | 232 | 232.2 | 228.9 | 229 |
| 09/14/2015 | 229.6 | 230.9 | 226.6 | 227.9 |
| 09/15/2015 | 226.7 | 230.8 | 223.65 | 229.3 |
| 09/16/2015 | 230.4 | 235.3 | 229.2 | 234.9 |
| 09/17/2015 | 234.4 | 235.55 | 230.4 | 232.1 |
| 09/18/2015 | 232.4 | 233 | 226.3 | 228.4 |
| 09/21/2015 | 227.4 | 232.2 | 226.2 | 226.2 |
| 09/22/2015 | 226.5 | 227.64 | 221.5 | 221.5 |
| 09/23/2015 | 221.9 | 225.3 | 221.68 | 223.5 |
| 09/24/2015 | 223.5 | 224.1 | 220 | 220.2 |
| 09/25/2015 | 223.5 | 226.1 | 222.5 | 223.7 |
| 09/28/2015 | 223.4 | 224.7 | 220.2 | 220.2 |
| 09/29/2015 | 219 | 224.2 | 218.6 | 222.8 |
| 09/30/2015 | 226.2 | 229.3 | 225.9 | 229.2 |
| 10/01/2015 | 227.8 | 229.57 | 221.5 | 221.5 |
| 10/02/2015 | 224 | 227.37 | 222.8 | 225 |
| 10/05/2015 | 229 | 232 | 227.6 | 230 |
| 10/06/2015 | 231 | 231.3 | 226.04 | 229.9 |
| 10/07/2015 | 231.4 | 239.1 | 230.7 | 236.2 |
| 10/08/2015 | 236.1 | 241.5 | 234.11 | 241.3 |
| 10/09/2015 | 242.7 | 246.4 | 242.1 | 243.1 |
| 10/12/2015 | 242.6 | 244.5 | 236.6 | 238.9 |
| 10/13/2015 | 238.3 | 239 | 232.3 | 233.8 |
| 10/14/2015 | 233.2 | 235.6 | 231.8 | 234.3 |
| 10/15/2015 | 236.3 | 238.1 | 235.2 | 237.8 |
| 10/16/2015 | 238.7 | 240 | 237.2 | 237.7 |
| 10/19/2015 | 237.1 | 239.16 | 236 | 236.5 |
| 10/20/2015 | 236.7 | 240.18 | 236.6 | 238.2 |
| 10/21/2015 | 238.8 | 238.8 | 233 | 234.2 |
| 10/22/2015 | 233.6 | 234.3 | 232.7 | 234 |
| 10/23/2015 | 235.5 | 236.6 | 234.6 | 234.9 |
| 10/26/2015 | 235.2 | 235.48 | 231.1 | 231.8 |
| 10/27/2015 | 231.8 | 231.81 | 225.78 | 226.1 |
| 10/28/2015 | 226 | 229.46 | 223.8 | 228.2 |
| 10/29/2015 | 229.9 | 229.9 | 225.4 | 226.7 |
| 10/30/2015 | 227.1 | 227.7 | 224.94 | 226.1 |
| 11/02/2015 | 224.9 | 228.1 | 224.2 | 227.2 |
| 11/03/2015 | 227.1 | 229 | 226.2 | 227.7 |
| 11/04/2015 | 227.9 | 233.4 | 227.6 | 232 |
| 11/05/2015 | 230 | 230.3 | 227.1 | 228.1 |
| 11/06/2015 | 227.8 | 229.2 | 224.5 | 224.7 |
| 11/09/2015 | 222.9 | 223.3 | 216.4 | 216.5 |
| 11/10/2015 | 216.5 | 217.6 | 214.5 | 214.8 |
| 11/11/2015 | 214.6 | 221.12 | 214.24 | 215 |
| 11/12/2015 | 214.8 | 214.82 | 209.6 | 210.7 |
| 11/13/2015 | 209.6 | 212.3 | 207.74 | 208.8 |
| 11/16/2015 | 207.4 | 210.1 | 206.8 | 208.6 |
| 11/17/2015 | 210.8 | 212.5 | 209.95 | 212.2 |
| 11/18/2015 | 211.1 | 212.9 | 210.02 | 211.6 |
| 11/19/2015 | 213.3 | 215.4 | 212.8 | 213.6 |
| 11/20/2015 | 215.1 | 215.12 | 212 | 213.9 |
| 11/23/2015 | 213.2 | 214.2 | 210.7 | 212.3 |
| 11/24/2015 | 212 | 212.5 | 208.6 | 211.6 |
| 11/25/2015 | 212.4 | 216.8 | 212.4 | 216.1 |
| 11/26/2015 | 216.1 | 221.6 | 215.4 | 221.5 |
| 11/27/2015 | 221.1 | 221.9 | 219.1 | 220.8 |
| 11/30/2015 | 220.5 | 221 | 216.8 | 218.1 |
| 12/01/2015 | 218.2 | 220.7 | 214.83 | 218.7 |
| 12/02/2015 | 219.9 | 221.09 | 218.6 | 219.1 |
| 12/03/2015 | 219.2 | 220.2 | 213.21 | 213.3 |
| 12/04/2015 | 212.5 | 214.7 | 211.3 | 211.4 |
| 12/07/2015 | 212.3 | 212.85 | 206.4 | 207 |
| 12/08/2015 | 206.2 | 207.25 | 201.3 | 201.9 |
| 12/09/2015 | 203 | 207.8 | 200.87 | 206.1 |
| 12/10/2015 | 210.5 | 216.2 | 210.4 | 211.5 |
| 12/11/2015 | 211.9 | 212.6 | 208.6 | 210.9 |
| 12/14/2015 | 212 | 214.4 | 207.5 | 208.1 |
| 12/15/2015 | 209.4 | 214 | 207.9 | 209.3 |
| 12/16/2015 | 209.4 | 214.4 | 208.7 | 212.9 |
| 12/17/2015 | 216.5 | 216.5 | 212.3 | 213.5 |
| 12/18/2015 | 211.6 | 214.4 | 211.51 | 212 |
| 12/21/2015 | 211.2 | 213.1 | 210.2 | 210.2 |
| 12/22/2015 | 211.8 | 211.8 | 208.4 | 209.1 |
| 12/23/2015 | 210.8 | 217.3 | 210.8 | 216.8 |
| 12/24/2015 | 218 | 219.9 | 215.98 | 218.2 |
| 12/29/2015 | 220 | 221.7 | 218.41 | 220.9 |
| 12/30/2015 | 221.3 | 224.6 | 219.7 | 220.9 |
| 12/31/2015 | 221.2 | 221.2 | 216.7 | 218.1 |