CNA.L - Centrica plc

LSE - LSE Delayed Price. Currency in GBp
Date Open High Low Close* Adj Close** Volume
Aug 21, 2019 65.00 65.14 64.20 64.84 64.84 13,382,610
Aug 20, 2019 66.24 66.64 64.58 64.58 64.58 32,653,228
Aug 19, 2019 65.54 66.30 64.80 66.30 66.30 16,349,438
Aug 16, 2019 65.00 65.90 64.50 65.44 65.44 18,471,983
Aug 15, 2019 65.44 66.86 64.94 64.96 64.96 23,354,629
Aug 14, 2019 64.26 65.64 63.99 65.50 65.50 18,666,308
Aug 13, 2019 65.36 65.68 64.36 65.36 65.36 28,934,621
Aug 12, 2019 66.38 66.68 65.16 65.50 65.50 21,467,338
Aug 09, 2019 67.56 67.86 66.46 66.46 66.46 36,178,228
Aug 08, 2019 68.42 68.82 66.78 67.56 67.56 29,078,522
Aug 07, 2019 69.10 69.82 67.88 68.38 68.38 21,312,394
Aug 06, 2019 70.12 70.84 69.32 69.32 69.32 40,064,204
Aug 05, 2019 71.20 72.28 70.42 71.22 71.22 38,327,206
Aug 02, 2019 73.08 74.74 71.34 73.38 73.38 37,441,633
Aug 01, 2019 78.14 78.14 72.55 73.94 73.94 36,524,601
Jul 31, 2019 73.48 80.17 72.50 76.08 76.08 56,219,456
Jul 30, 2019 83.00 83.88 73.00 73.58 73.58 121,802,262
Jul 29, 2019 90.78 91.46 89.00 90.84 90.84 31,633,601
Jul 26, 2019 86.62 88.04 85.32 87.48 87.48 20,503,647
Jul 25, 2019 89.08 89.58 86.30 86.30 86.30 21,695,244
Jul 24, 2019 89.34 89.98 88.24 89.00 89.00 50,654,387
Jul 23, 2019 88.20 89.62 88.06 89.04 89.04 38,831,013
Jul 22, 2019 88.00 90.00 87.58 88.28 88.28 24,499,940
Jul 19, 2019 90.18 90.94 89.28 90.26 90.26 21,639,309
Jul 18, 2019 87.62 89.80 87.62 89.74 89.74 19,391,519
Jul 17, 2019 88.52 88.74 87.54 88.14 88.14 13,305,526
Jul 16, 2019 88.88 89.26 87.98 88.10 88.10 18,652,555
Jul 15, 2019 88.26 89.26 87.06 89.00 89.00 20,573,479
Jul 12, 2019 87.76 88.46 87.02 88.24 88.24 14,364,733
Jul 11, 2019 87.28 88.46 87.28 87.76 87.76 14,570,875
Jul 10, 2019 87.54 87.92 86.56 87.34 87.34 17,914,018
Jul 09, 2019 86.88 88.26 86.52 87.76 87.76 22,104,857
Jul 08, 2019 87.82 88.18 86.10 86.72 86.72 30,248,710
Jul 05, 2019 87.38 88.94 87.34 88.08 88.08 15,246,031
Jul 04, 2019 89.62 89.78 87.22 87.56 87.56 14,407,682
Jul 03, 2019 90.38 91.00 89.12 89.12 89.12 23,778,745
Jul 02, 2019 89.22 90.22 88.18 89.94 89.94 22,075,955
Jul 01, 2019 88.20 89.02 87.32 88.58 88.58 33,642,532
Jun 28, 2019 86.20 88.06 85.06 87.78 87.78 29,238,009
Jun 27, 2019 87.34 87.54 86.06 86.32 86.32 29,359,414
Jun 26, 2019 87.58 87.90 86.54 87.40 87.40 39,442,629
Jun 25, 2019 88.02 88.68 87.56 87.82 87.82 35,109,892
Jun 24, 2019 88.54 89.16 87.22 88.58 88.58 26,241,376
Jun 21, 2019 88.12 89.10 86.38 89.10 89.10 80,028,521
Jun 20, 2019 91.00 92.10 87.94 88.08 88.08 27,052,019
Jun 19, 2019 91.98 92.66 90.62 90.82 90.82 26,783,604
Jun 18, 2019 89.64 92.10 88.58 91.54 91.54 32,127,576
Jun 17, 2019 91.56 92.30 89.02 89.28 89.28 22,940,114
Jun 14, 2019 91.08 91.84 90.60 91.52 91.52 30,880,721
Jun 13, 2019 91.62 92.20 90.70 91.14 91.14 20,062,998
Jun 12, 2019 93.76 93.96 91.32 91.70 91.70 18,553,161
Jun 11, 2019 96.00 96.24 93.74 93.88 93.88 17,204,755
Jun 10, 2019 96.28 96.34 95.02 95.64 95.64 10,746,216
Jun 07, 2019 95.00 97.02 94.72 95.86 95.86 21,397,880
Jun 06, 2019 94.48 95.48 94.48 95.16 95.16 27,926,541
Jun 05, 2019 94.88 94.88 94.06 94.46 94.46 42,037,631
Jun 04, 2019 94.16 95.50 93.90 94.04 94.04 24,844,710
Jun 03, 2019 93.48 94.30 92.52 94.12 94.12 24,927,216
May 31, 2019 93.98 94.26 92.92 93.52 93.52 25,203,271
May 30, 2019 94.12 94.62 93.66 94.00 94.00 17,784,716
May 29, 2019 93.22 94.10 93.04 93.90 93.90 23,717,533
May 28, 2019 93.02 93.72 92.46 93.66 93.66 33,870,043
May 24, 2019 93.96 93.96 92.38 92.82 92.82 24,678,778
May 23, 2019 93.80 93.96 92.30 93.60 93.60 19,855,054
May 22, 2019 94.80 94.88 93.24 93.80 93.80 19,127,491
May 21, 2019 93.64 94.94 93.48 94.70 94.70 20,700,714
May 20, 2019 93.66 94.54 92.92 93.54 93.54 17,616,074
May 17, 2019 92.60 94.02 92.54 93.48 93.48 25,349,581
May 16, 2019 94.80 95.16 93.52 93.98 93.98 24,514,965
May 15, 2019 94.84 96.26 94.34 95.02 95.02 25,555,322
May 14, 2019 95.80 96.62 94.88 94.98 94.98 34,993,455
May 13, 2019 93.04 96.58 92.78 95.40 95.40 63,257,094
May 10, 2019 95.20 95.32 92.58 92.60 92.60 42,909,079
May 09, 2019 96.66 97.34 94.20 94.20 94.20 37,550,738
May 09, 2019 8.4 Dividend
May 08, 2019 106.55 107.40 104.85 105.00 96.60 36,534,819
May 07, 2019 103.90 107.10 103.80 106.10 97.61 46,620,997
May 03, 2019 104.30 105.75 103.90 105.40 96.97 13,985,391
May 02, 2019 104.05 105.15 103.80 104.50 96.14 30,114,061
May 01, 2019 106.00 106.95 104.95 105.05 96.65 15,742,122
Apr 30, 2019 105.85 106.25 105.05 106.25 97.75 17,596,121
Apr 29, 2019 106.50 107.00 105.80 105.80 97.34 13,823,366
Apr 26, 2019 104.75 106.40 104.50 106.35 97.84 17,440,214
Apr 25, 2019 106.30 106.30 104.10 104.15 95.82 26,854,157
Apr 24, 2019 107.40 107.85 104.95 106.10 97.61 19,786,022
Apr 23, 2019 105.50 107.90 105.50 107.50 98.90 27,668,461
Apr 18, 2019 106.85 107.65 105.10 105.75 97.29 15,305,654
Apr 17, 2019 106.90 107.00 105.90 106.70 98.16 19,343,968
Apr 16, 2019 108.90 109.40 107.00 107.00 98.44 21,025,264
Apr 15, 2019 108.55 109.45 108.25 109.05 100.33 15,068,664
Apr 12, 2019 110.30 110.40 108.45 109.25 100.51 20,025,399
Apr 11, 2019 110.70 111.10 109.50 110.15 101.34 14,386,126
Apr 10, 2019 109.60 111.85 109.50 110.95 102.07 20,928,172
Apr 09, 2019 110.00 110.47 109.15 109.55 100.79 23,502,786
Apr 08, 2019 110.95 113.05 110.20 110.20 101.38 22,386,566
Apr 05, 2019 111.40 112.05 109.75 110.70 101.84 47,979,365
Apr 04, 2019 113.30 113.65 111.00 112.05 103.09 24,301,188
Apr 03, 2019 114.85 115.00 112.60 114.10 104.97 31,775,706
Apr 02, 2019 113.30 116.25 113.30 114.65 105.48 24,657,494
Apr 01, 2019 114.85 114.85 112.95 113.15 104.10 36,848,137
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...