CNA

Centrica Historical Data

Company Name Stock Ticker Symbol Market Type
Centrica Plc CNA London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.30 0.3% 100.75 11:35:10
Open Price Low Price High Price Close Price Prev Close
100.45 100.10 101.30 100.75 100.45
more quote information »
Industry Sector
GAS WATER & UTILITIES

CNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week98.84101.3097.0099.4638,505,4731.911.93%
1 Month96.98101.3082.5494.6651,718,6713.773.89%
3 Months76.76101.3075.8293.1430,939,64523.9931.25%
6 Months87.78101.3065.7884.3530,882,06812.9714.78%
1 Year73.22101.3065.7882.4531,408,39027.5337.6%
3 Years87.06101.3029.1060.8229,862,40313.6915.72%
5 Years133.45164.5029.1081.2128,316,419-32.70-24.5%

CNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 31 2023 100.75 0.30 0.3% 100.45 101.30 100.10 33,807,182
Jan 30 2023 100.45 0.73 0.73% 99.36 100.95 98.40 59,242,598
Jan 27 2023 99.72 1.12 1.14% 98.94 100.05 98.44 41,351,816
Jan 26 2023 98.60 -0.40 -0.4% 99.40 99.46 97.44 48,407,825
Jan 25 2023 99.00 0.56 0.57% 98.54 99.28 97.00 28,335,109
Jan 24 2023 98.44 -0.28 -0.28% 98.84 99.40 98.24 15,190,019
Jan 23 2023 98.72 0.04 0.04% 99.10 99.44 97.62 15,114,935
Jan 20 2023 98.68 1.12 1.15% 97.74 98.68 97.36 60,890,349
Jan 19 2023 97.56 -0.30 -0.31% 97.42 98.12 96.40 127,416,682
Jan 18 2023 97.86 0.64 0.66% 97.78 99.54 97.08 26,628,720
Jan 17 2023 97.22 0.74 0.77% 96.84 97.92 96.60 34,144,170
Jan 16 2023 96.48 -0.32 -0.33% 97.34 97.64 95.76 13,522,764
Jan 13 2023 96.80 1.52 1.6% 95.00 98.56 95.00 30,042,409
Jan 12 2023 95.28 3.48 3.79% 96.06 97.96 95.28 34,853,717
Jan 11 2023 91.80 1.18 1.3% 90.94 93.44 90.76 57,522,283
Jan 10 2023 90.62 0.16 0.18% 91.30 91.96 89.88 217,725,047
Jan 09 2023 90.46 -2.04 -2.21% 92.38 93.12 89.86 19,787,569
Jan 06 2023 92.50 1.90 2.1% 89.94 93.58 88.84 33,680,635
Jan 05 2023 90.60 1.00 1.12% 88.70 91.94 88.62 62,343,798
Jan 04 2023 89.60 -2.34 -2.55% 92.22 92.28 82.54 56,350,903
Jan 03 2023 91.94 -4.58 -4.75% 96.98 97.36 91.78 51,822,063
See More Historical Prices ยป
Your Recent History
LSE
CNA
Centrica
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230201 00:10:29