CNA.L: Centrica plc Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 144.6658

CLOSE 144.5761

Low

LOW 123.1

High

HIGH 164.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	138.2	142.25	137.6	141.2
01/03/2018	141.9	142.65	139.35	139.7
01/04/2018	139.75	142.45	139.7	141.8
01/05/2018	144.75	146.65	144	146.15
01/08/2018	146.15	146.8	145.05	145.05
01/09/2018	146	147	140.8	141.4
01/10/2018	141.6	142.55	140.1	140.5
01/11/2018	141.05	142.1	140.65	141.45
01/12/2018	141.85	144	141.6	143.15
01/15/2018	143.5	144.5	142.05	143.5
01/16/2018	143.85	144.6	142.7	144.2
01/17/2018	145.1	145.25	141.35	142.4
01/18/2018	142.8	142.9	140.7	141
01/19/2018	141.8	141.8	138.3	139.05
01/22/2018	138.6	140.35	138.6	140
01/23/2018	140.5	140.65	138	139.55
01/24/2018	139.8	140.25	136.5	136.5
01/25/2018	136.25	137.85	134.05	134.9
01/26/2018	135.75	136.2	134.25	134.65
01/29/2018	135.3	135.35	133.2	133.3
01/30/2018	132.75	133.2	131.9	132.35
01/31/2018	133.45	134.4	130.95	133.45
02/01/2018	134.2	135	130.75	130.85
02/02/2018	131.1	131.3	127.55	128.6
02/05/2018	127.7	129.15	126.2	127.35
02/06/2018	124.4	126.7	123.1	124.1
02/07/2018	125.35	128.45	124.4	127.8
02/08/2018	127.2	129.6	126.3	127.25
02/09/2018	126.5	126.95	124.25	124.8
02/12/2018	126.2	127.85	125.2	126.1
02/13/2018	126.5	126.9	125.95	126.55
02/14/2018	127.3	128.45	126.55	127.4
02/15/2018	128	128	125.25	126.4
02/16/2018	127.45	129.05	127.35	128.15
02/19/2018	128.4	129.15	128.1	128.7
02/20/2018	129.2	131.05	129.05	130.75
02/21/2018	130.35	132.85	129.35	132.2
02/22/2018	138.65	143.4	134.1	142.15
02/23/2018	142.15	145.35	140.65	144.15
02/26/2018	147.85	147.85	142.7	143.9
02/27/2018	143.8	144.65	141	141.8
02/28/2018	141	143.8	140.55	143
03/01/2018	143.5	145.15	140.95	141.4
03/02/2018	140.3	143.7	140.05	141.4
03/05/2018	141.15	142.85	140.5	142.05
03/06/2018	142.65	143.55	140.8	141.15
03/07/2018	140.9	144.65	140.7	142
03/08/2018	142.1	142.8	140.8	141.65
03/09/2018	142.05	143.6	140.5	141.8
03/12/2018	143.25	144.95	140.55	140.8
03/13/2018	141.2	141.85	138.85	139.2
03/14/2018	139.15	139.4	138.35	138.65
03/15/2018	138.7	140.05	138.15	138.7
03/16/2018	138.85	139.75	138.15	138.35
03/19/2018	138.25	138.4	134.45	135.7
03/20/2018	133.7	135.65	132.35	132.75
03/21/2018	132.9	134.15	131.65	132.5
03/22/2018	131.65	132.85	130.75	131.9
03/23/2018	131.9	135.95	131.9	134.7
03/26/2018	135.2	136.65	134.65	135.1
03/27/2018	136.4	138.25	135.45	137.4
03/28/2018	136.8	141.7	136.1	141.45
03/29/2018	141.85	144.05	140.8	142.2
04/03/2018	141.05	141.8	138.5	139.25
04/04/2018	140.15	140.4	138.9	139.75
04/05/2018	141.4	141.9	140.4	141.25
04/06/2018	141.45	145.7	141.45	143.1
04/09/2018	144.05	144.1	142.15	143.55
04/10/2018	144.05	145.3	140.25	142.55
04/11/2018	139.5	141.35	137.35	138.9
04/12/2018	139.05	140.2	138.45	139.55
04/13/2018	139.35	141.25	138.95	140.7
04/16/2018	140.8	141.05	139.4	140.5
04/17/2018	140.6	143.6	140.6	142.8
04/18/2018	143.05	146.4	143.05	145.25
04/19/2018	145.2	146.3	144.45	145.7
04/20/2018	146.75	147.25	145.2	146.2
04/23/2018	146.6	147.2	144.6	146.6
04/24/2018	146.95	147.6	145.3	146.55
04/25/2018	146.05	147.5	145.4	147.2
04/26/2018	147.65	150.95	147.25	150.6
04/27/2018	151.1	153.55	150.65	152.85
04/30/2018	153.6	155.05	152.7	153.8
05/01/2018	154.65	156.6	154	154.45
05/02/2018	155	156.05	154	155.6
05/03/2018	155.75	156.8	153.35	154.15
05/04/2018	154.85	155.65	153.95	154.65
05/08/2018	154.6	155.9	152.25	153.65
05/09/2018	153.35	155.7	151.85	155.45
05/10/2018	149.95	150	145.75	146.5
05/11/2018	146.85	147.9	145	147.15
05/14/2018	146.95	149.65	146.55	149.15
05/15/2018	149.15	149.5	147.5	148.4
05/16/2018	145.35	146.6	140.2	140.9
05/17/2018	140.9	145.1	140.75	143.9
05/18/2018	144.55	146.05	143.1	144.65
05/21/2018	145.4	148.3	145.05	146.55
05/22/2018	146.75	148.55	145.7	147.45
05/23/2018	147.75	149.15	147.25	147.55
05/24/2018	147.7	147.7	144	144.55
05/25/2018	145.55	146.1	143.7	144.65
05/29/2018	144.35	144.35	142.55	143.6
05/30/2018	143.7	145.55	143.05	144.7
05/31/2018	145.55	145.9	143.3	145.9
06/01/2018	146.45	147.1	144.6	144.95
06/04/2018	145.1	147.7	145	145.15
06/05/2018	144.55	145.65	142.55	143
06/06/2018	146.15	147	144.3	145.3
06/07/2018	145.95	147.65	145.9	146.3
06/08/2018	145.8	146.4	144	145.5
06/11/2018	145.9	146.5	143.8	144.6
06/12/2018	147.65	150	146.15	150
06/13/2018	149.75	150.4	148.6	148.8
06/14/2018	148.8	154.15	147.4	153.25
06/15/2018	153.5	153.85	151.75	152.25
06/18/2018	152.65	153.75	150.6	152.25
06/19/2018	151	154.3	151	154
06/20/2018	154.6	155.9	153.45	155.15
06/21/2018	155.7	156.95	154.4	155.25
06/22/2018	155.6	158	155.25	158
06/25/2018	157.55	158.85	156.85	157.65
06/26/2018	158.75	160.4	157.25	158.25
06/27/2018	158.3	159.05	156.55	159.05
06/28/2018	158.45	160.45	158	159.05
06/29/2018	160.6	160.7	157.65	157.65
07/02/2018	157.45	159.2	156.9	158.8
07/03/2018	159.55	161.65	159.05	161.3
07/04/2018	160.9	162.05	160.65	160.75
07/05/2018	161.25	162.45	160.55	162
07/06/2018	162.5	164.25	162.35	163.1
07/09/2018	163.35	164.5	161.9	163.65
07/10/2018	163.7	164.4	161.95	163.05
07/11/2018	161.95	162.1	158.2	159.95
07/12/2018	159.55	161.45	158.55	160.45
07/13/2018	161.25	162.2	160.15	160.15
07/16/2018	160.5	161.73	157.15	157.45
07/17/2018	157.25	158.25	154.5	155.7
07/18/2018	155.8	156	153.3	153.8
07/19/2018	152.5	153.15	150.65	152.1
07/20/2018	152.05	153.8	151.4	152.6
07/23/2018	152.65	154.9	151.85	153.05
07/24/2018	153.45	153.5	150.3	150.45
07/25/2018	150.4	151.5	149.3	150.4
07/26/2018	150.4	151.5	149.4	151.15
07/27/2018	151.25	153.4	151.25	152.45
07/30/2018	151.55	153.55	150.65	152.7
07/31/2018	148.95	151	143.7	148.75
08/01/2018	149.1	149.1	143.4	143.75
08/02/2018	143	143.85	141.3	141.8
08/03/2018	142.25	144	140.85	143.55
08/06/2018	143.25	144.85	142.1	144.65
08/07/2018	144.55	147.9	144.5	147.9
08/08/2018	147.9	150.8	147.35	150.8
08/09/2018	150.35	151.25	148.75	150
08/10/2018	150.35	150.65	147.8	148.3
08/13/2018	148.35	148.9	146.75	148.4
08/14/2018	149.35	149.35	146.8	147.2
08/15/2018	147.2	147.75	144.95	145.35
08/16/2018	146.1	147.15	145.1	146.4
08/17/2018	146.05	147.25	144.8	145.9
08/20/2018	145.8	146.9	144.2	144.8
08/21/2018	144.65	147.35	144.35	145.5
08/22/2018	145	145.1	143.4	143.7
08/23/2018	143.65	144.2	142.65	143.75
08/24/2018	143.3	143.5	141.65	142
08/28/2018	143.1	143.8	141.55	141.95
08/29/2018	145	146.7	141.65	142.85
08/30/2018	142.3	143.85	141.6	143.65
08/31/2018	143.95	146.65	143.3	143.3
09/03/2018	143.3	147.35	143.3	145.6
09/04/2018	146.1	146.3	143.1	143.2
09/05/2018	142.75	144.55	142.35	143.4
09/06/2018	148.75	153.05	147.5	150.55
09/07/2018	150.6	151.25	147	148.1
09/10/2018	148.1	150.85	147.4	150.4
09/11/2018	150.35	150.6	148.45	149.75
09/12/2018	147.55	147.55	143.75	144.35
09/13/2018	144.35	146	143.65	144.4
09/14/2018	144.25	145	142.25	143.3
09/17/2018	143.8	146.1	143.15	145.45
09/18/2018	149.45	149.75	148.2	149.35
09/19/2018	149.65	149.8	147.7	147.95
09/20/2018	147.6	149.45	146.9	149.4
09/21/2018	149.85	150.95	149.3	150.2
09/24/2018	150.2	151.05	146.85	147.55
09/25/2018	147.55	148.45	144.95	147.35
09/26/2018	147.75	149.6	146.55	149.25
09/27/2018	149.4	154.25	149.4	153.5
09/28/2018	153.8	156	153.7	154.9
10/01/2018	154.3	156.45	152.4	152.6
10/02/2018	152.95	153.4	151.8	152.5
10/03/2018	152.75	154.35	152.5	152.7
10/04/2018	151.8	152.85	149.3	150.5
10/05/2018	150.15	151.3	149.8	150.5
10/08/2018	150.7	153.75	150.7	152
10/09/2018	152.05	152.55	149.45	151.95
10/10/2018	151.65	153.6	150.9	152.65
10/11/2018	148.45	149.3	146.55	147.1
10/12/2018	147.45	149.2	145.8	145.8
10/15/2018	146	146.95	144.4	145.7
10/16/2018	146	148.65	145.5	146.25
10/17/2018	146.25	146.85	144.5	146.2
10/18/2018	146.3	148.45	146.25	147.2
10/19/2018	147.55	150.1	147.55	149.2
10/22/2018	149.65	149.85	146.8	147.25
10/23/2018	146.25	149.2	146.25	148.05
10/24/2018	149	150.7	148.15	149.05
10/25/2018	148.5	150.15	147.6	149.25
10/26/2018	147.75	148.6	145.55	147.65
10/29/2018	147.6	148.05	145.65	147.75
10/30/2018	148.25	149.9	147.85	149.6
10/31/2018	150.55	150.55	147.2	147.2
11/01/2018	146.65	148.75	145.6	146.3
11/02/2018	146.3	146.3	143.7	145.1
11/05/2018	144.35	148.95	144	147.85
11/06/2018	148	150.15	147.75	149.3
11/07/2018	149.75	153.45	149.7	153.1
11/08/2018	153.6	154.6	152.5	154.05
11/09/2018	152.8	154.6	152.4	154.3
11/12/2018	154.65	156.1	153.65	155.6
11/13/2018	156.05	156.65	153.1	154.1
11/14/2018	154.2	155.9	151.55	152.15
11/15/2018	153.05	154.65	142.9	144.05
11/16/2018	143.95	146.25	141.15	145.25
11/19/2018	145.6	145.8	142.1	142.2
11/20/2018	142.25	145.7	141.85	145.6
11/21/2018	146.55	148.8	145.75	145.75
11/22/2018	133	138.05	131.9	132.3
11/23/2018	131.75	133.15	127.75	128.85
11/26/2018	130.65	133.9	129.9	132.8
11/27/2018	133.4	137.4	133.4	134.7
11/28/2018	137	137.45	133.5	134
11/29/2018	134.55	136.6	132.95	136.15
11/30/2018	135.5	139.05	134.65	137.75
12/03/2018	138	141	137.4	138.55
12/04/2018	139.35	140.05	135.7	136.55
12/05/2018	134.05	138	133.3	136.75
12/06/2018	135.95	137.2	134.95	136
12/07/2018	137.7	139.8	136.05	139.6
12/10/2018	138.45	138.95	132.45	133.2
12/11/2018	132.6	135.45	130.75	134
12/12/2018	134.7	139.15	133.85	137.3
12/13/2018	137.05	139.1	136.8	138.2
12/14/2018	137.2	138.45	135.8	138
12/17/2018	137.35	138.4	135.55	135.55
12/18/2018	134.85	135.6	132.65	133
12/19/2018	132.55	135.4	132.55	134.25
12/20/2018	132.4	136.7	131.5	135.8
12/21/2018	136.2	137.15	134.35	136
12/24/2018	132.7	136.05	132.7	134.85
12/27/2018	135	136	129.05	130
12/28/2018	130.45	135.1	130.45	134.4
12/31/2018	134.2	137	133.55	134.9

Menu

Create your free account now!

CNA.L: Centrica plc Historical Data

2018 Historical Chart

Average

Low

High