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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 218.6735
CLOSE 218.7162

Low

LOW 182.5

High

HIGH 248.39
DATEOPENHIGHLOWCLOSE
01/04/2016216.6216.6210.6212.1
01/05/2016214.9215.7212.4214.8
01/06/2016215.5217.2211.3213.6
01/07/2016209.1210.2205.4210.2
01/08/2016211.1212.7207.8207.8
01/11/2016206.8208.3205.5206.2
01/12/2016207.7211.4206.1206.6
01/13/2016208.7212.4206.9210.2
01/14/2016207.6212.1206.4212.1
01/15/2016213.4213.9205.8207
01/18/2016206.6209205.2205.2
01/19/2016207.8210.8205.9209.4
01/20/2016206207.5202.4204
01/21/2016203.8206.1201.2204.3
01/22/2016206.9208205.5207.2
01/25/2016207.6208.8205.1206.2
01/26/2016203.9207202.8206.7
01/27/2016207210.9205.8210.1
01/28/2016207.9208199.05200.2
01/29/2016203.5206200.96204.8
02/01/2016205.3207201.55205.1
02/02/2016204.7206198.3199.3
02/03/2016198.4200.1193.3194.4
02/04/2016197.2198.3191.8196.6
02/05/2016197.4200.3195.4196.3
02/08/2016196.4196.6190.8191.9
02/09/2016192.6194.5187.9187.9
02/10/2016188.1191.4185.8187.8
02/11/2016186.4186.6182.5183.6
02/12/2016184.6189.6184.5189.6
02/15/2016190193.01189.6192.4
02/16/2016193.7194.3190.5191.7
02/17/2016192.8194.1189.8194.1
02/18/2016202.6208.31197.5207.4
02/19/2016209.8211.6207211.5
02/22/2016213.6216.3210.74216.2
02/23/2016212.5214.5209.4210.4
02/24/2016209.2209.4203.2204.5
02/25/2016206.1209.8206208.9
02/26/2016210.8214.4209.5211.2
02/29/2016208.5209.7205.1208
03/01/2016207.4212.2206.4212.2
03/02/2016209.6214.04208.5210.5
03/03/2016213220.2213220
03/04/2016221.7227.3220.7224.2
03/07/2016223226.5221.9225.6
03/08/2016223.7226.6222.9225
03/09/2016227229.4225227
03/10/2016225.8232.11225.8225.8
03/11/2016228.6229.8226.9229.8
03/14/2016229.3230.11226.4227.5
03/15/2016226.5226.9222.2222.8
03/16/2016223.9226.3219.23224.8
03/17/2016226.5230.3224.8227.3
03/18/2016226.2229.6226226.2
03/21/2016225.5226.8224.6226.8
03/22/2016226.4226.67223.2226
03/23/2016225.8227.3225.01226.7
03/24/2016225.2225.9223.61224.1
03/29/2016226.5227.3223.7226.9
03/30/2016228.7231.8228.7230.5
03/31/2016230.6230.6226.7227.7
04/01/2016226.1228.07222.3224.9
04/04/2016224.8228.96224.3226.7
04/05/2016225.9226.04222.82223.6
04/06/2016224.5227223.26226.6
04/07/2016226.9227.9225.5227.1
04/08/2016227.8233.7226.7232.3
04/11/2016232.2235.8231.59233.7
04/12/2016233.7235.33232.1235.1
04/13/2016236.8239.7236.1237.5
04/14/2016237.1238.6235.7236.8
04/15/2016238.9240.2235.4238.3
04/18/2016236238.88231.4234.6
04/19/2016234.7237.8233.8237.3
04/20/2016236.4237234.8236.1
04/21/2016235.6236.9232234.1
04/22/2016232.6233.8230.5232.2
04/25/2016232.6232.8230.2232.3
04/26/2016233.5235230.7232.2
04/27/2016232.1240.4231.15240.1
04/28/2016239239.9236238.9
04/29/2016237.4239.1235.5238.4
05/03/2016237.3238.1230.2232.4
05/04/2016232.2233.6229.6231.1
05/05/2016218219.1201.6208.5
05/06/2016208.3210.46205209.9
05/09/2016209.5212.1207.86210
05/10/2016211.7213.2210.1213.1
05/11/2016213.5214.3210210
05/12/2016205211.53201.7202.3
05/13/2016202210.53200.9202.4
05/16/2016202.1202.7199.14201.5
05/17/2016202.3204.4201.6203
05/18/2016202.2202.9200.3201.7
05/19/2016200.2202.2198.5198.7
05/20/2016200.8210.79199.8201.5
05/23/2016201.7203.49200.4203
05/24/2016201.5203.5201.24203.1
05/25/2016205.2206.7204.4205.8
05/26/2016206.3206.97204.26206.4
05/27/2016206.2206.27203.96205.3
05/31/2016207.1207.1202.8203.8
06/01/2016202.8203.1201.1202
06/02/2016202.6202.9200.9200.9
06/03/2016201.2203.07200.5202.1
06/06/2016202.7205.5201.8204
06/07/2016204206201.82206
06/08/2016205211.96204.9211.2
06/09/2016210.8211.7207.2207.9
06/10/2016207.8207.8202.07202.9
06/13/2016201203.6200.27201.9
06/14/2016204.1204.7198.1198.3
06/15/2016199.6203.99198.71201.6
06/16/2016199.3202.6198.96201.2
06/17/2016202.5204.8201.7203.6
06/20/2016208.5215.63206.5215.5
06/21/2016214215.73212.2213.7
06/22/2016214.9215.1212.1213.2
06/23/2016214.5218.7212.4217.9
06/24/2016200209.6197205.5
06/27/2016205209.8198.6199
06/28/2016203.9207.04201.8206.4
06/29/2016208.6216.4208.3216.4
06/30/2016216.1225.5215.15225.5
07/01/2016226.2229.86224.2229
07/04/2016230.1230.4227.6229.3
07/05/2016228.8231.5226230.2
07/06/2016229.5234.34222.8223
07/07/2016225.5227.6223.9224.8
07/08/2016224.1225.66223225.3
07/11/2016227.1232.9225.5231.9
07/12/2016230.8231.78227.3227.5
07/13/2016226.8234.9226.4232.7
07/14/2016235237.35232.6234.4
07/15/2016234.1237.55233.2235.4
07/18/2016235.3236.3232.6235.5
07/19/2016234.6236.6234.4236.6
07/20/2016237.3240.1236.1239
07/21/2016238.3239.7236.7238
07/22/2016241244.9240.5240.7
07/25/2016241241237.9240.3
07/26/2016240.7241.8238.34241.5
07/27/2016242.5242.8240.7242
07/28/2016242248.39241.5241.5
07/29/2016242.5242.8237.4241.1
08/01/2016242.7243.8239.4239.4
08/02/2016239.9240233.7233.9
08/03/2016235235.7230.48230.5
08/04/2016231235.5228.67235.4
08/05/2016234.8238.2231.25232.8
08/08/2016229.9236.1229.9233.3
08/09/2016233.7236.2233.3234.2
08/10/2016233234.14232233.2
08/11/2016234235.4232.9235.2
08/12/2016235.4237234.18234.3
08/15/2016234.9236.5234.49235.7
08/16/2016234.4238.3233.58233.6
08/17/2016234.3234.5229.6230
08/18/2016232.1234.5230.4233.7
08/19/2016234.1237.7233.78237
08/22/2016236.4238.11233.8235.8
08/23/2016236.4239.4236.1237.5
08/24/2016236.2238.4235.4236.1
08/25/2016234.9237.8234.44236.5
08/26/2016235.9237.5233.9235.8
08/30/2016234.7235.5233233.7
08/31/2016233.1235231.8232.6
09/01/2016233.7234.8228.3229
09/02/2016230.4236.7228.7235.9
09/05/2016236.3238.1234.9236.5
09/06/2016237.4237.4235.65236.5
09/07/2016233.5235.9233235.2
09/08/2016235.2239.13235.2236.8
09/09/2016236.3238.2232.4233.8
09/12/2016230.1231.8228.15231.8
09/13/2016233.2233.2228.1228.5
09/14/2016229.4231.6228.16229
09/15/2016229.1230.3227.63227.7
09/16/2016227.7228.1224.35225.3
09/19/2016227.1229.6226.86227.6
09/20/2016227.4229.9226.9227.3
09/21/2016228.8229.4226.1226.7
09/22/2016223.9230.3223.1228.6
09/23/2016228.4228.6224.7227.4
09/26/2016226.8226.9225.1225.4
09/27/2016227227.8222.7223.6
09/28/2016223.2224.6222.3224.3
09/29/2016225.5232.6225.5231.8
09/30/2016229.9230.5226.3228.2
10/03/2016224.6231.4224.6230.6
10/04/2016231.1233.7229.9230.5
10/05/2016230.4230.7224.7225.3
10/06/2016226.5226.5218.68218.7
10/07/2016218.8219.1213.98215.2
10/10/2016216.2216.5212.7216
10/11/2016215.5217211.66212.2
10/12/2016211.7217.2211.4215.5
10/13/2016212.5214.01208209.6
10/14/2016210.1213.7208.5211.3
10/17/2016210.8212.6209.7210.1
10/18/2016211.3215.8210.9215.4
10/19/2016215.4217.1211.6216.2
10/20/2016216.7219.6215.3218.9
10/21/2016218.3219.28216.1216.5
10/24/2016217.4218.2213.6213.9
10/25/2016214.6217.8214.3215.8
10/26/2016215.1215.4213.5215.3
10/27/2016215.8216.7213.8215.1
10/28/2016214.3215212.56214.3
10/31/2016213.6215.3213214.2
11/01/2016215.3215.3213.3213.9
11/02/2016212.5213.46210.9211.1
11/03/2016211214.4210213.9
11/04/2016213.8213.9209.8210.4
11/07/2016213.5213.8208.4209.1
11/08/2016208.9212.62208.5210.7
11/09/2016206.2210.3206207.7
11/10/2016209.4210.4202.5205
11/11/2016205.8208.6202.8203.6
11/14/2016205.3206199.3200.3
11/15/2016201.8205.8201.3204
11/16/2016202203.6198.94199.3
11/17/2016200202.4200202
11/18/2016202.4202.4197.3199.6
11/21/2016200.4200.77195.18195.2
11/22/2016196.7202.83196.7202.5
11/23/2016203.9207.4202.2202.9
11/24/2016203203.8201.56202.2
11/25/2016202.1204.4201.3204.1
11/28/2016203.3211.4203.3209.4
11/29/2016210212.56207.6209.8
11/30/2016210.4213.77209.5210.3
12/01/2016210.2210.2205.9209.3
12/02/2016208.4209.4206.1208.2
12/05/2016206.7208.4205.5206.4
12/06/2016207.1211.9206.1209.7
12/07/2016210.8214208.3213.1
12/08/2016214.4218212.5215
12/09/2016215.4217.9213.54217
12/12/2016217219.69215217.3
12/13/2016217.5221.5216.6221.1
12/14/2016217219.9216.2218.9
12/15/2016227.1231.8220.4231.2
12/16/2016228.5232.9228.5230.1
12/19/2016230.4231.3229.11230.2
12/20/2016230.5232.3228230.8
12/21/2016229.8230.7228229.8
12/22/2016229230.6227.7229.7
12/23/2016230232.7229.6230.5
12/28/2016232.3232.3230.1231.5
12/29/2016230.2234229.71233
12/30/2016232.8235.02230.4234.1