CNA.L: Centrica plc Historical Data

2020 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 49.4083

CLOSE 49.2958

Low

LOW 29.1

High

HIGH 94.09

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	89.28	91.07	89.28	90.16
01/03/2020	89.2	90.62	88.96	90.48
01/06/2020	90.08	90.2	89.03	89.58
01/07/2020	90.92	90.92	87.66	87.66
01/08/2020	87	88.52	87	88.22
01/09/2020	88.5	89.62	87.5	87.5
01/10/2020	88.1	88.38	85.74	85.74
01/13/2020	87	88.32	85.82	87.58
01/14/2020	87.3	90.32	87.3	89.74
01/15/2020	89.94	91.82	89.6	91.36
01/16/2020	91.8	92.4	90.4	90.84
01/17/2020	90.88	92.86	90.3	92.86
01/20/2020	92.48	93.69	92.05	93.5
01/21/2020	92.6	93.1	92.16	92.42
01/22/2020	92.5	93.38	92.3	93.2
01/23/2020	93.3	93.39	90.44	90.6
01/24/2020	91.5	92.56	90.16	91.26
01/27/2020	91.02	91.18	88.96	89.04
01/28/2020	89	89.64	88.2	88.34
01/29/2020	87.32	88.48	87.1	87.72
01/30/2020	87.1	89.96	86.54	86.88
01/31/2020	87.06	87.62	84.84	84.84
02/03/2020	85.28	86.54	84.89	85.68
02/04/2020	86.04	86.26	83.44	83.94
02/05/2020	83.48	84.9	83	84.2
02/06/2020	84.7	85.52	84.14	85
02/07/2020	84.72	85.64	84.06	85.14
02/10/2020	84.6	85.02	82.68	82.68
02/11/2020	83.22	83.64	81.86	82.12
02/12/2020	82.36	85.57	81.76	84.78
02/13/2020	75	76.78	69.44	71.82
02/14/2020	74.98	75.16	71.16	71.26
02/17/2020	72.14	73.22	71.03	72.64
02/18/2020	72.38	94.09	72.14	73.66
02/19/2020	74	76.92	74	74.92
02/20/2020	74.66	78.29	74.42	78
02/21/2020	77.22	79.98	76.96	79.38
02/24/2020	77.64	78.22	75.6	76.78
02/25/2020	76.54	78.52	75.2	76
02/26/2020	75.36	77.34	75	76.7
02/27/2020	75.4	77.26	74.5	76.5
02/28/2020	73.94	76.5	71.44	72.12
03/02/2020	74.02	74.26	70.95	73.3
03/03/2020	74.1	75.66	73.38	73.76
03/04/2020	73.22	76.42	72.6	76.34
03/05/2020	76.34	76.62	74.38	75.5
03/06/2020	73.6	74.8	69.76	69.76
03/09/2020	66	66.36	57.54	57.54
03/10/2020	58.06	59.14	55.22	55.22
03/11/2020	55.72	57.32	52.72	52.94
03/12/2020	46.42	50.46	42.85	43.55
03/13/2020	45.6	50.74	43	43.32
03/16/2020	41.39	43.62	38.85	42.34
03/17/2020	44.37	46.59	37.4	39.28
03/18/2020	38.06	40.85	35.01	38.91
03/19/2020	38.17	46.29	37.36	43.18
03/20/2020	44.98	46.53	41.45	43.45
03/23/2020	40.41	42.1	37	39.11
03/24/2020	40.43	42.03	38.59	41.92
03/25/2020	43.94	45.97	42.28	43.98
03/26/2020	42.45	44.5	40.23	43.05
03/27/2020	41.97	43.38	38.14	39.97
03/30/2020	39.87	43.31	36.5	38.38
03/31/2020	38.42	43.31	36.62	38.08
04/01/2020	36.8	38.83	34.7	37.11
04/02/2020	37	38.13	33.01	33.92
04/03/2020	33.92	34.16	30.45	31.84
04/06/2020	32.37	33.99	31.12	31.48
04/07/2020	31.51	34.63	30.59	32.38
04/08/2020	31.54	34.09	30.27	33.68
04/09/2020	34.39	36.58	33.4	35.58
04/14/2020	36.5	36.96	33.1	33.16
04/15/2020	33.2	33.89	31.4	31.52
04/16/2020	31.1	33.16	30.17	32.06
04/17/2020	32.71	34.2	31.53	31.81
04/20/2020	31	32.37	30.51	32.12
04/21/2020	31.28	32.22	30.73	31.36
04/22/2020	31.99	32.99	29.1	30.21
04/23/2020	30.31	32.33	30	31.74
04/24/2020	31.31	32.4	30.44	32.28
04/27/2020	33.44	34.45	32.91	34
04/28/2020	34.11	35.95	33.5	35.92
04/29/2020	35.76	41.45	35.7	41.45
04/30/2020	41.65	42.8	38.63	39.9
05/01/2020	39.6	39.87	37.2	39.18
05/04/2020	38.52	39.05	36.8	38.76
05/05/2020	39.41	41.09	39.11	40.38
05/06/2020	40.47	40.64	38.42	39.15
05/07/2020	39.29	40	38.31	39.91
05/11/2020	39.21	39.64	35.87	36.39
05/12/2020	36.16	37.15	34.63	35.63
05/13/2020	35.49	36.38	34.02	35.08
05/14/2020	34.75	36.22	34.05	35.25
05/15/2020	35.85	37.26	35.11	36.04
05/18/2020	36.23	39.63	36.23	39.36
05/19/2020	39.7	40.17	36.66	37.22
05/20/2020	36.75	38.08	36.18	37.55
05/21/2020	37.15	37.84	35.85	36.49
05/22/2020	36.06	36.06	33.9	35.29
05/26/2020	35.98	38.79	35.44	38.03
05/27/2020	38.09	39.93	37.26	39.26
05/28/2020	39.41	39.69	37.51	39.05
05/29/2020	38.72	38.83	35.4	36.52
06/01/2020	36.79	38.72	36.33	37.98
06/02/2020	38.41	39.9	38.37	38.54
06/03/2020	39.33	41.49	39.12	39.76
06/04/2020	39.9	41	38.05	39.43
06/05/2020	39.99	42.81	39.7	42.79
06/08/2020	42.62	46.22	42.3	44.55
06/09/2020	45	45.1	42.01	43.04
06/10/2020	43.04	43.86	41.5	41.83
06/11/2020	40.63	41.62	37.79	40.12
06/12/2020	39.1	44.24	38.11	43.16
06/15/2020	41.2	43.72	40.13	42.59
06/16/2020	44.2	45.11	43.02	43.43
06/17/2020	43.64	44.5	42.04	42.86
06/18/2020	43.17	43.17	41.01	41.93
06/19/2020	42.76	43.66	41.91	43.01
06/22/2020	42.48	43.61	41.22	41.44
06/23/2020	42.2	43.48	41.55	42.15
06/24/2020	41.56	42.36	40.08	40.19
06/25/2020	39.46	40.04	38.44	38.69
06/26/2020	39.15	40.19	38.39	38.7
06/29/2020	37.75	39.66	37.27	39.29
06/30/2020	38.65	39.87	38.04	38.54
07/01/2020	38.42	40.34	38.05	40.34
07/02/2020	40.64	41.44	40.06	40.5
07/03/2020	39.28	40.6	38.78	40.6
07/06/2020	41.01	42	39.83	40.06
07/07/2020	39.57	40	38.76	39.63
07/08/2020	39.12	40.41	38.58	39.68
07/09/2020	39.99	40.15	37.88	38
07/10/2020	37.57	39.23	37.57	39.23
07/13/2020	39.59	40.6	39.28	39.73
07/14/2020	39.95	39.95	38.7	39.49
07/15/2020	39.96	41.05	39.19	40.82
07/16/2020	40.82	41.2	39.9	40.9
07/17/2020	40.4	41.28	39.6	41.28
07/20/2020	41.52	41.52	40.1	40.93
07/21/2020	40.4	42.13	40.4	41.48
07/22/2020	41.93	42.71	41.32	41.87
07/23/2020	41.38	41.95	40.04	40.37
07/24/2020	51	56	46.29	47.14
07/27/2020	48.24	50.62	47	48.11
07/28/2020	49.52	50.98	48.4	50.98
07/29/2020	51	51.56	50.07	50.42
07/30/2020	50	50.45	48.04	49.06
07/31/2020	49.54	50.06	48.56	48.77
08/03/2020	48.9	49.84	47.8	49.5
08/04/2020	50.52	50.52	47.85	48.84
08/05/2020	48.56	50	47.64	47.99
08/06/2020	47.6	48.72	46.4	47.17
08/07/2020	46.37	47.17	45.19	46.22
08/10/2020	45.72	48.2	45.72	47.57
08/11/2020	47.6	49.93	47.43	49.43
08/12/2020	49.77	50.12	48.3	48.73
08/13/2020	48.43	48.74	47.38	47.58
08/14/2020	47.18	47.4	45.81	46.63
08/17/2020	46.62	47.37	45.72	46.78
08/18/2020	46.09	47.2	45.22	45.3
08/19/2020	45	45.84	44.15	45.67
08/20/2020	45.45	46.1	44.48	45.91
08/21/2020	46.17	46.4	45.12	45.16
08/24/2020	45.98	46.4	44.7	45.54
08/25/2020	46	46.46	44.72	44.77
08/26/2020	44.28	45.17	43.49	43.81
08/27/2020	43.5	44.31	42.9	43.97
08/28/2020	44.97	46.8	44.16	46.04
09/01/2020	46.2	46.64	44.66	45.56
09/02/2020	44.69	47.16	44.69	46.67
09/03/2020	47.8	48.26	46.05	46.45
09/04/2020	46.25	46.87	45.22	45.59
09/07/2020	45.84	46.73	45.5	45.9
09/08/2020	45.37	46.27	44.2	45.18
09/09/2020	44.3	45.96	43.98	45.26
09/10/2020	44.58	45.41	44.17	44.58
09/11/2020	44.27	44.53	43.4	43.74
09/14/2020	44.4	44.8	43.51	43.72
09/15/2020	43.27	43.69	42.46	43.12
09/16/2020	43	43.49	42.42	43.43
09/17/2020	42.72	42.94	41.96	42.7
09/18/2020	42.26	42.78	40.9	41.79
09/21/2020	41.43	41.58	39.13	39.25
09/22/2020	39.6	40.69	38.07	39.4
09/23/2020	40.04	40.21	38.94	38.94
09/24/2020	39.6	39.95	38.33	38.89
09/25/2020	39.6	40.46	38.8	40.05
09/28/2020	40.68	41.09	40.24	40.84
09/29/2020	40.71	41.04	39.66	39.85
09/30/2020	39.63	40.44	38.91	40.09
10/01/2020	41	41	39.69	40.19
10/02/2020	39.32	41	39.32	40.73
10/05/2020	40.27	41.86	40.27	41.22
10/06/2020	41.55	41.92	40.57	41.34
10/07/2020	41.63	41.7	40.72	40.92
10/08/2020	41.37	42.6	40.71	41.89
10/09/2020	41.3	42.21	40.86	41.11
10/12/2020	41.1	41.66	40.32	41.2
10/13/2020	40.34	41.22	40.05	40.41
10/14/2020	40.17	41.12	40.04	40.8
10/15/2020	40.4	41.2	39.06	39.62
10/16/2020	40.37	40.37	39.09	40.13
10/19/2020	39.28	40.78	39.16	39.87
10/20/2020	39.65	40.2	38.85	40.02
10/21/2020	39.6	40.74	39.6	40.08
10/22/2020	40.16	40.82	39.26	40.71
10/23/2020	40.27	41.91	40.27	41.18
10/26/2020	40.8	41.91	40.24	40.42
10/27/2020	41	41	38.77	39.79
10/28/2020	39.47	39.54	37.26	38
10/29/2020	38.2	38.2	36.48	37.3
10/30/2020	37.11	37.27	36.45	37.18
11/02/2020	37.08	38.06	35.69	37.3
11/03/2020	39.15	39.39	38.46	38.55
11/04/2020	37.8	39.19	37.08	38.95
11/05/2020	38.88	39.83	38.62	39.29
11/06/2020	39.5	40.08	38.4	38.74
11/09/2020	39.43	44.85	39.23	43.58
11/10/2020	43.66	45.65	43.5	44.4
11/11/2020	44.7	45.75	44.11	44.31
11/12/2020	43.89	45.02	43.41	43.63
11/13/2020	43.27	44.4	43.26	43.81
11/16/2020	44.62	45.92	44.38	44.94
11/17/2020	44.6	45.3	43.8	44.24
11/18/2020	43.97	45.43	43.72	45.35
11/19/2020	45.02	45.37	44.07	44.2
11/20/2020	44.2	44.71	43.68	43.73
11/23/2020	44	44.56	43.5	43.5
11/24/2020	43.75	45.34	43.75	45.34
11/25/2020	45.4	47.2	45.07	47.13
11/26/2020	47.66	47.66	45.68	45.86
11/27/2020	46.12	46.25	45	45.75
11/30/2020	45.12	45.63	44.12	44.12
12/01/2020	44.31	45.5	43.93	45.28
12/02/2020	44.83	45.5	44.2	45.5
12/03/2020	45.21	45.76	44.91	45.46
12/04/2020	45.79	46.35	45.18	45.95
12/07/2020	46	46	43.63	44.46
12/08/2020	44.9	44.9	43.77	44.46
12/09/2020	43.76	46.06	43.76	45.41
12/10/2020	45.32	46.08	43.85	43.97
12/11/2020	43.8	44.33	43.2	43.46
12/14/2020	43.4	43.4	41.38	41.45
12/15/2020	41.68	42.01	39.84	41.51
12/16/2020	41.12	43.19	40.98	43.1
12/17/2020	42.88	44.46	42.88	43.87
12/18/2020	43.5	44.06	43.01	43.41
12/21/2020	42	44.04	40.51	41.81
12/22/2020	42.38	42.73	41.57	42.59
12/23/2020	43.04	44.9	41.92	44.8
12/24/2020	45.4	46.22	44.51	44.69
12/29/2020	45.69	46.46	45.18	45.91
12/30/2020	46.5	46.5	45.51	45.82
12/31/2020	45.37	46.62	44.1	46.6

Menu

Create your free account now!

CNA.L: Centrica plc Historical Data

2020 Historical Chart

Average

Low

High