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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 197.3262
CLOSE 196.9246

Low

LOW 119.71

High

HIGH 236.9
DATEOPENHIGHLOWCLOSE
01/03/2017235.5236.9233.2235.5
01/04/2017234.7235.15231.7232.9
01/05/2017232.1234.6231.7233.3
01/06/2017232.9233.5231.5233.5
01/09/2017233.4234.7230.2230.4
01/10/2017230.3230.8225.8226.8
01/11/2017226226.9223.11225.5
01/12/2017225.8228.65224.5227
01/13/2017227.4231.1226.5230.2
01/16/2017230.4232.6230230.5
01/17/2017230.6231.3228.65229.1
01/18/2017230.4231.9227.8229.2
01/19/2017228.8231.1227.8229.8
01/20/2017231231227.3228
01/23/2017227.4227.7225.5227.1
01/24/2017225228.6224225.4
01/25/2017227.2228.1224.2226
01/26/2017225.8227.9223.85227.1
01/27/2017227.6227.7225.5227
01/30/2017225.6226.4223.95225.6
01/31/2017226227.5223.7224.3
02/01/2017225227.9223.3223.7
02/02/2017223.9226.8222.9225.5
02/03/2017225.8228.1225.4226.8
02/06/2017227.5227.5225.3225.8
02/07/2017226.3229.9225.7229.1
02/08/2017228.8231.25227.35230
02/09/2017230.9233.4229.93232.6
02/10/2017232.7235.2231.9234
02/13/2017233.6236.25233.2235.8
02/14/2017236.5236.5232.1233.5
02/15/2017234.1235232.5234.9
02/16/2017234.9235.7233235
02/17/2017235.6236231.35232.6
02/20/2017233.1234.7231.4234
02/21/2017234.9235.9233.8234.6
02/22/2017234.1235.7233.1233.7
02/23/2017228229.8223.7225.1
02/24/2017225.3227.55224.4225.7
02/27/2017227.1227.85224.7225.4
02/28/2017226.3227223.7226.9
03/01/2017227227224.3224.5
03/02/2017223.9227.2223.9227.2
03/03/2017227227.7225.37227.7
03/06/2017227227.36225.6226.1
03/07/2017225226.3220.87223.7
03/08/2017223.1224.8221.1223.6
03/09/2017223.7225.1222.24224.6
03/10/2017224.6225.6222.4222.8
03/13/2017222.7223.2219.5220.9
03/14/2017221.2221.2218218.6
03/15/2017219219.4216.5219.3
03/16/2017220.5220.9217.7217.8
03/17/2017216217.9214.85216.5
03/20/2017216.8216.8213.98214.2
03/21/2017218.5218.5213.6215.1
03/22/2017213.5215.6211.8213.3
03/23/2017213.7215.2211.5215.2
03/24/2017215.2217.2214216.4
03/27/2017220221216.1219.5
03/28/2017219.7220.4217.8218.3
03/29/2017218.8219.87216.5219.3
03/30/2017218.9219.25216.46217.6
03/31/2017217.5218.2215.4217
04/03/2017218.2218.2214.3214.8
04/04/2017215.2216.6214.3214.3
04/05/2017214.5219.7214.4217.2
04/06/2017216219215217.4
04/07/2017217.1218.4215.95217.8
04/10/2017217218.22215.8216.7
04/11/2017216.5218.7215.8217.6
04/12/2017217.7220.1216.9219.4
04/13/2017218.4219216.2216.3
04/18/2017216218212.3213.3
04/19/2017213.3215209.4209.4
04/20/2017209.8209.9206.1206.2
04/21/2017206208.46202.96207.7
04/24/2017203.5205196.6200.4
04/25/2017200.8203.35199.77199.9
04/26/2017199.5200.84197.01200
04/27/2017199.2200.6198.4198.8
04/28/2017198.4198.7195.9197.9
05/02/2017199200.2197.01199.2
05/03/2017198.9200.65198.2200.3
05/04/2017200.6201.3119.71198
05/05/2017198199.33194.6198.7
05/08/2017199203.85193.7202.4
05/09/2017193200.5192200
05/10/2017199.1205.7193.19203.2
05/11/2017190.6199.4189.1192.2
05/12/2017192.8201.4191.1192.4
05/15/2017192.3192.9190.6192.3
05/16/2017192.2192.9190.3192.7
05/17/2017192.7194.33191.1193.4
05/18/2017193.3202.03193.1200.9
05/19/2017200.6202.1198.25201.3
05/22/2017202.3205200.78204.6
05/23/2017204207.4204206.7
05/24/2017206.6208.2205205.9
05/25/2017206.5206.7205205.7
05/26/2017206.1206.3202.2203.2
05/30/2017203203.9201.7202.7
05/31/2017203.1203.5200.7203.3
06/01/2017204204.6201.1201.8
06/02/2017203203197198.4
06/05/2017198.7203196.46196.9
06/06/2017197.2198.1194.7197.5
06/07/2017198199.8195.69196
06/08/2017197199.1195.5198.8
06/09/2017203.5206.4197.2198.8
06/12/2017199204.47199200.6
06/13/2017201.2201.2196.6197
06/14/2017197.8204.9197.03202.9
06/15/2017202.7202.7197.44200.1
06/16/2017200.2201.1199.1200.9
06/19/2017201.7203.3201.22202.5
06/20/2017202.7205.8198202.1
06/21/2017208.1209.7204.4206.4
06/22/2017207.8207.95204.66206.4
06/23/2017207209.93206.6208.5
06/26/2017208.6209.84208.2209.08
06/27/2017208.5209203.9206.82
06/28/2017204.5205.25201.5203.4
06/29/2017203.2204.09200.03202.7
06/30/2017202.5203.5200.2200.2
07/03/2017202.5205.8201.2203.7
07/04/2017203.7204.5201.6203.9
07/05/2017203.4203.55200.73201.5
07/06/2017207207201.4201.9
07/07/2017210.5213201.9207.7
07/10/2017208.4209.97206.3206.7
07/11/2017206.7206.7206.7206.7
07/12/2017205206.6204.5205.6
07/13/2017206.6207.05205.8206.6
07/14/2017206.7207.1205.24206.3
07/17/2017206.7208206206.3
07/18/2017206.2208.55205.2206.7
07/19/2017206.1207.87205.9206.7
07/20/2017206.8208.6206.5207.3
07/21/2017207.6208.1204.95205.5
07/24/2017205.7205.7200.8202
07/25/2017202.1203.6201.8202.1
07/26/2017202.4203.5201.8202.1
07/27/2017202.2203.8201.4201.9
07/28/2017201.6202.2200.2201.4
07/31/2017200.8201.7197.9198.5
08/01/2017201.1206.2200.4203
08/02/2017203.6203.6201.52202.2
08/03/2017201.8203.4201.8202.4
08/04/2017202.4202.9199.7199.7
08/07/2017200.7200.7195.4196.6
08/08/2017196.9197.3194.9197.1
08/09/2017197.1197.9194.6197
08/10/2017197.5199.27196.45199.2
08/11/2017199.5200.68198.2198.4
08/14/2017198.3200.6198.3200
08/15/2017200.5202.3199.5201
08/16/2017201.9205.1201.4204.6
08/17/2017204.4205.63203.7204.2
08/18/2017203.5204.7201.58201.6
08/21/2017200.9201.43199199.9
08/22/2017200.5201.5199.47200.9
08/23/2017201.5202198.6200
08/24/2017199.9200.9198.9199.8
08/25/2017200200.4196.9197.1
08/29/2017197.9198192.8193.5
08/30/2017193.8196.2192.3195.5
08/31/2017197.4200.1196.1199.9
09/01/2017195200.8195199.1
09/04/2017198.5199.07197.3198
09/05/2017198200196.4196.8
09/06/2017196.7197.63195.4196.8
09/07/2017197.3198.2194.3195.6
09/08/2017195.6196192.3194.3
09/11/2017195.2196.5194.2194.4
09/12/2017194.9196.7193.72193.8
09/13/2017192.8193.6191.6191.8
09/14/2017192192.8189.4190.4
09/15/2017190.2192.2187.93188
09/18/2017188.2189.9187.1187.3
09/19/2017187.5190.7186.6190.3
09/20/2017190.5191.2188.6189
09/21/2017189.4189.6186.8187.3
09/22/2017187188.5185.2188.1
09/25/2017188.6190.6187.6189.3
09/26/2017189.1190.3187.4189.6
09/27/2017189.8190.5187.03187.4
09/28/2017187.6187.7185187
09/29/2017186.9188.8185.9187
10/02/2017186.8193184.75193
10/03/2017192.6194.6190.6190.9
10/04/2017190.3191.1176.8179.3
10/05/2017180.8182.3176.55177.5
10/06/2017175183.32173.98174.5
10/09/2017174.7177.1171.79172.8
10/10/2017173176.7172.5176.1
10/11/2017176180.54173.5175.6
10/12/2017173179.1172.5179
10/13/2017179.5180.84174.01174.6
10/16/2017174.2174.7171.6173
10/17/2017172.7173.4170.88171.2
10/18/2017172.1173.8171.7172.7
10/19/2017172.7175.9171.78172
10/20/2017173.1173.5171.1173.1
10/23/2017173.5176.02172.6175.4
10/24/2017175.8175.9171.7172.3
10/25/2017172.6172.8167.7167.9
10/26/2017168.9171.9167169.9
10/27/2017171172.1169.18170.1
10/30/2017169.6170.2168.3169
10/31/2017169.5170.9168.79169.8
11/01/2017170.5170.5165.7165.8
11/02/2017165.4169.12164.9167
11/03/2017167.1168.6166.2167.7
11/06/2017167.9170.5167.1169.9
11/07/2017170170.9167.6168.9
11/08/2017169.8172.9168.4172.5
11/09/2017173.3173.3167.8168.1
11/10/2017168.8169.3165.3167.2
11/13/2017167.5167.8164.4164.4
11/14/2017164.5165.9163.91165.1
11/15/2017164.5167.7164.23165.5
11/16/2017169169.6164.8165.8
11/17/2017165.4166.1162.5163.2
11/20/2017163.3163.9161161.4
11/21/2017161.6162160.2160.2
11/22/2017160.2164.4160.1163.3
11/23/2017140145133.7138
11/24/2017138.2139.3134.5139
11/27/2017138139136.1138.5
11/28/2017139140137.2140
11/29/2017140143.3139.5142.8
11/30/2017143145.1141.6144.6
12/01/2017143.9145.3142.6143.9
12/04/2017144.9146.9144146.6
12/05/2017147.3148.8146.8147.7
12/06/2017147.9149.2146.5147
12/07/2017148.3149.5144.3144.8
12/08/2017145.8146.1143.7144.1
12/11/2017145145140.8141.5
12/12/2017142.3145.9141.6144.8
12/13/2017144.8146.08139.3140.8
12/14/2017139.6141.9137.8138.1
12/15/2017137.1138.4136.4138
12/18/2017138.9140137.6138
12/19/2017138139.5137.5137.5
12/20/2017137.6139.3137.3138.3
12/21/2017138.6138.6136.9137.7
12/22/2017137139.6137138.8
12/27/2017138.7139.8137.4137.4
12/28/2017137.8138.7137.4138
12/29/2017138.4138.4136.5137.3