CNA.L: Centrica plc Historical Data

2019 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 95.2316

CLOSE 95.1103

Low

LOW 63.99

High

HIGH 140.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	133.4	136.3	132.6	136
01/03/2019	135.75	138.25	135.3	137.3
01/04/2019	138.25	139.3	137	137.3
01/07/2019	134.55	135.3	129.45	131.25
01/08/2019	130.3	133.75	130.25	131.25
01/09/2019	132.2	133.05	130.2	130.7
01/10/2019	130.45	134.75	130.45	132.8
01/11/2019	133.2	135.7	132.25	135.2
01/14/2019	134.2	135.8	133.35	133.7
01/15/2019	135.55	136.05	133.55	134.7
01/16/2019	134.2	137.2	134.2	135.15
01/17/2019	134.45	135.65	133.9	134.75
01/18/2019	134.95	137.85	134.65	137.15
01/21/2019	136.6	137.4	133.85	134.15
01/22/2019	135	135.3	133.35	134.1
01/23/2019	132.45	132.95	131	131.15
01/24/2019	130.9	134.55	130.65	134.4
01/25/2019	135	135.9	132.8	135.05
01/28/2019	134.65	137.2	134.6	135.15
01/29/2019	136.25	138.75	135.35	138.05
01/30/2019	138.4	139.55	136.7	137.45
01/31/2019	137.3	139.4	136.25	136.4
02/01/2019	137.3	137.8	134.7	135.7
02/04/2019	136.05	137.5	135.55	136.8
02/05/2019	136	140.65	136	140.55
02/06/2019	138.55	139.4	135.5	138.2
02/07/2019	140	140.7	138.7	139.05
02/08/2019	137.65	137.65	134.7	136.2
02/11/2019	136.75	138.2	136.15	136.75
02/12/2019	137.2	139.3	136.55	138.35
02/13/2019	138.55	138.9	136.65	138.25
02/14/2019	139.15	140.4	138.65	139.45
02/15/2019	139.8	140.5	137.3	137.55
02/18/2019	137.65	137.9	134.65	137.45
02/19/2019	137.75	140	137.45	138.8
02/20/2019	138.35	140.7	136.85	137.2
02/21/2019	127	128	118.5	121.15
02/22/2019	120.1	123.65	117.05	122.55
02/25/2019	122.3	125.2	121.85	125.1
02/26/2019	122.7	126.1	122.1	125.75
02/27/2019	125.45	127.15	124.15	126.65
02/28/2019	125.6	126.55	124.3	124.5
03/01/2019	124.25	126.15	123.3	123.45
03/04/2019	123.75	123.75	122.2	123.5
03/05/2019	123.15	123.7	121.85	123.15
03/06/2019	123.4	124.2	121.75	121.75
03/07/2019	121	123.25	121	122.7
03/08/2019	121.1	122.5	120.95	121.35
03/11/2019	121.45	122.95	121.4	121.5
03/12/2019	122.05	122.75	120.2	121.9
03/13/2019	121.3	122.5	120.95	122.25
03/14/2019	121.55	122.05	120	120.75
03/15/2019	120.45	121.95	120.1	120.65
03/18/2019	120.7	121.85	120.7	121.6
03/19/2019	121.5	123.2	121.5	122.95
03/20/2019	122	122.75	120.7	120.7
03/21/2019	120.65	121.6	120.15	120.15
03/22/2019	120.2	120.65	118.2	119.3
03/25/2019	118.35	119.75	116.75	118.05
03/26/2019	117.9	119.8	117.7	118.15
03/27/2019	118.1	118.65	116	116.3
03/28/2019	115.2	116.55	114.6	114.9
03/29/2019	114.65	116.3	114.1	114.2
04/01/2019	114.85	114.85	112.95	113.15
04/02/2019	113.3	116.25	113.3	114.65
04/03/2019	114.85	115	112.6	114.1
04/04/2019	113.3	113.65	111	112.05
04/05/2019	111.4	112.05	109.75	110.7
04/08/2019	110.95	113.05	110.2	110.2
04/09/2019	110	110.47	109.15	109.55
04/10/2019	109.6	111.85	109.5	110.95
04/11/2019	110.7	111.1	109.5	110.15
04/12/2019	110.3	110.4	108.45	109.25
04/15/2019	108.55	109.45	108.25	109.05
04/16/2019	108.9	109.4	107	107
04/17/2019	106.9	107	105.9	106.7
04/18/2019	106.85	107.65	105.1	105.75
04/23/2019	105.5	107.9	105.5	107.5
04/24/2019	107.4	107.85	104.95	106.1
04/25/2019	106.3	106.3	104.1	104.15
04/26/2019	104.75	106.4	104.5	106.35
04/29/2019	106.5	107	105.8	105.8
04/30/2019	105.85	106.25	105.05	106.25
05/01/2019	106	106.95	104.95	105.05
05/02/2019	104.05	105.15	103.8	104.5
05/03/2019	104.3	105.75	103.9	105.4
05/07/2019	103.9	107.1	103.8	106.1
05/08/2019	106.55	107.4	104.85	105
05/09/2019	96.66	97.34	94.2	94.2
05/10/2019	95.2	95.32	92.58	92.6
05/13/2019	93.04	96.58	92.78	95.4
05/14/2019	95.8	96.62	94.88	94.98
05/15/2019	94.84	96.26	94.34	95.02
05/16/2019	94.8	95.16	93.52	93.98
05/17/2019	92.6	94.02	92.54	93.48
05/20/2019	93.66	94.54	92.92	93.54
05/21/2019	93.64	94.94	93.48	94.7
05/22/2019	94.8	94.88	93.24	93.8
05/23/2019	93.8	93.96	92.3	93.6
05/24/2019	93.96	93.96	92.38	92.82
05/28/2019	93.02	93.72	92.46	93.66
05/29/2019	93.22	94.1	93.04	93.9
05/30/2019	94.12	94.62	93.66	94
05/31/2019	93.98	94.26	92.92	93.52
06/03/2019	93.48	94.3	92.52	94.12
06/04/2019	94.16	95.5	93.9	94.04
06/05/2019	94.88	94.88	94.06	94.46
06/06/2019	94.48	95.48	94.48	95.16
06/07/2019	95	97.02	94.72	95.86
06/10/2019	96.28	96.34	95.02	95.64
06/11/2019	96	96.24	93.74	93.88
06/12/2019	93.76	93.96	91.32	91.7
06/13/2019	91.62	92.2	90.7	91.14
06/14/2019	91.08	91.84	90.6	91.52
06/17/2019	91.56	92.3	89.02	89.28
06/18/2019	89.64	92.1	88.58	91.54
06/19/2019	91.98	92.66	90.62	90.82
06/20/2019	91	92.1	87.94	88.08
06/21/2019	88.12	89.1	86.38	89.1
06/24/2019	88.54	89.16	87.22	88.58
06/25/2019	88.02	88.68	87.56	87.82
06/26/2019	87.58	87.9	86.54	87.4
06/27/2019	87.34	87.54	86.06	86.32
06/28/2019	86.2	88.06	85.06	87.78
07/01/2019	88.2	89.02	87.32	88.58
07/02/2019	89.22	90.22	88.18	89.94
07/03/2019	90.38	91	89.12	89.12
07/04/2019	89.62	89.78	87.22	87.56
07/05/2019	87.38	88.94	87.34	88.08
07/08/2019	87.82	88.18	86.1	86.72
07/09/2019	86.88	88.26	86.52	87.76
07/10/2019	87.54	87.92	86.56	87.34
07/11/2019	87.28	88.46	87.28	87.76
07/12/2019	87.76	88.46	87.02	88.24
07/15/2019	88.26	89.26	87.06	89
07/16/2019	88.88	89.26	87.98	88.1
07/17/2019	88.52	88.74	87.54	88.14
07/18/2019	87.62	89.8	87.62	89.74
07/19/2019	90.18	90.94	89.28	90.26
07/22/2019	88	90	87.58	88.28
07/23/2019	88.2	89.62	88.06	89.04
07/24/2019	89.34	89.98	88.24	89
07/25/2019	89.08	89.58	86.3	86.3
07/26/2019	86.62	88.04	85.32	87.48
07/29/2019	90.78	91.46	89	90.84
07/30/2019	83	83.88	73	73.58
07/31/2019	73.48	80.17	72.5	76.08
08/01/2019	78.14	78.14	72.55	73.94
08/02/2019	73.08	74.74	71.34	73.38
08/05/2019	71.2	72.28	70.42	71.22
08/06/2019	70.12	70.84	69.32	69.32
08/07/2019	69.1	69.82	67.88	68.38
08/08/2019	68.42	68.82	66.78	67.56
08/09/2019	67.56	67.86	66.46	66.46
08/12/2019	66.38	66.68	65.16	65.5
08/13/2019	65.36	65.68	64.36	65.36
08/14/2019	64.26	65.64	63.99	65.5
08/15/2019	65.44	66.86	64.94	64.96
08/16/2019	65	65.9	64.5	65.44
08/19/2019	65.54	66.3	64.8	66.3
08/20/2019	66.24	66.64	64.58	64.58
08/21/2019	65	65.14	64.2	64.84
08/22/2019	65	66.08	64.68	65.12
08/23/2019	65.8	66.72	65.54	65.54
08/27/2019	65.58	67.16	65.26	66.66
08/28/2019	67.42	68	66.56	67.52
08/29/2019	66.52	68.6	66.5	68.3
08/30/2019	68.16	70.12	68.08	69.7
09/02/2019	69.8	71.2	69.7	70.22
09/03/2019	70.98	71.06	69.1	70.32
09/04/2019	70	71.22	69.46	69.88
09/05/2019	69.8	70.24	67.66	69.1
09/06/2019	69.16	69.34	66.44	67.86
09/09/2019	68.44	69.74	67.8	67.8
09/10/2019	67.78	70.44	67.32	70.44
09/11/2019	70.32	72.86	70.12	72.86
09/12/2019	73.02	75.12	72.54	74.78
09/13/2019	74.82	76.17	74.76	75.84
09/16/2019	77	77.6	74.96	74.96
09/17/2019	74.5	74.96	72.72	72.9
09/18/2019	73.28	73.46	72.26	72.78
09/19/2019	74.16	74.78	73.14	73.58
09/20/2019	73.92	74.79	73.34	73.36
09/23/2019	73.84	73.84	71.28	71.76
09/24/2019	71.84	72.52	70.72	70.72
09/25/2019	70.74	71.2	69.42	71.2
09/26/2019	70.26	73.56	70.26	72.8
09/27/2019	73.1	73.76	72.5	73.46
09/30/2019	73.86	75.2	73.12	73.74
10/01/2019	74.5	75.02	73	73.6
10/02/2019	74	74	70.25	70.78
10/03/2019	70.58	70.62	68.46	69.48
10/04/2019	70	72.04	68.68	69.66
10/07/2019	70.06	71.56	69.14	71.46
10/08/2019	72.2	72.2	69.38	69.38
10/09/2019	69.7	70.08	67.24	68
10/10/2019	66.4	68.66	66.4	66.62
10/11/2019	66.9	70.86	66.9	68.76
10/14/2019	69.1	70.82	67.06	67.52
10/15/2019	68.8	70.38	67.74	70.04
10/16/2019	70	70.34	67.72	69.9
10/17/2019	70.4	71.82	69.54	69.74
10/18/2019	69.72	72.2	69.56	70
10/21/2019	70	73.12	70	72.2
10/22/2019	72.8	73.44	71.2	73.1
10/23/2019	73.78	74.42	73.04	74.2
10/24/2019	74.22	75.66	73.82	73.92
10/25/2019	73.94	74.12	71.8	72.54
10/28/2019	72.92	74.1	71.82	73.22
10/29/2019	72.84	73.36	70.9	71.36
10/30/2019	71.98	72.16	70.92	72.16
10/31/2019	72.54	72.86	71.3	72.56
11/01/2019	72.56	72.88	70.52	71.28
11/04/2019	71.56	72.32	71.1	71.78
11/05/2019	71.96	72.52	71	71
11/06/2019	71	72.56	69.96	72.56
11/07/2019	72.76	73.3	71.3	71.3
11/08/2019	70.96	73.26	70.46	72.94
11/11/2019	72.62	73.56	71.58	73.44
11/12/2019	74.04	74.8	73.3	74.8
11/13/2019	74.3	75.44	72.5	74.5
11/14/2019	74.2	75.57	73.78	73.78
11/15/2019	74.1	74.31	72.26	73.64
11/18/2019	73.5	74.94	73.14	74.54
11/19/2019	74.66	75.38	73.45	73.56
11/20/2019	73.02	73.48	71.72	72.7
11/21/2019	75.98	79.36	75.18	79.32
11/22/2019	79.16	83.42	79.04	82.3
11/25/2019	82.82	83.96	82.15	83.06
11/26/2019	83.8	83.84	81.44	82.4
11/27/2019	83.1	83.58	81.64	82.2
11/28/2019	82.16	82.68	80.7	81.06
11/29/2019	80.26	81.02	80.06	80.22
12/02/2019	81.18	81.62	78.46	78.6
12/03/2019	78.62	80.04	76.96	78.06
12/04/2019	77.94	79.1	77.32	79
12/05/2019	79.62	81.14	79.26	79.94
12/06/2019	80.72	80.94	79.24	80.76
12/09/2019	81	81.34	79.94	81.2
12/10/2019	81.7	81.7	79.6	80.06
12/11/2019	80.34	81.68	79.08	81.18
12/12/2019	81.84	82.34	80.46	80.7
12/13/2019	88.76	95.32	85.67	87.8
12/16/2019	88.2	90.46	87.8	90.24
12/17/2019	90.58	90.97	87.72	90.18
12/18/2019	90.56	91.09	89.16	89.8
12/19/2019	90	90.2	89.26	89.5
12/20/2019	89.5	89.94	88.8	89.16
12/23/2019	88.9	90.16	88.4	89.9
12/24/2019	89.18	90.68	88.84	90.06
12/27/2019	90.16	90.9	89.62	90.6
12/30/2019	90.8	90.8	89.6	90.12
12/31/2019	90.1	90.99	88.91	89.3

Menu

Create your free account now!

CNA.L: Centrica plc Historical Data

2019 Historical Chart

Average

Low

High