CNA

Centrica Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Centrica Plc CNA London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
1.40 1.75% 81.40 11:35:21
Open Price Low Price High Price Close Price Prev Close
79.94 79.60 81.68 81.40 80.00
more quote information »
Industry Sector
GAS WATER & UTILITIES

CNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week83.2486.8478.8082.0047,637,976-1.84-2.21%
1 Month82.1286.8475.5880.5946,878,559-0.72-0.88%
3 Months81.1289.6071.9480.8735,091,3510.280.35%
6 Months72.4889.6067.6678.7329,412,5248.9212.31%
1 Year51.5289.6045.2170.0224,358,69429.8858.0%
3 Years88.2095.3229.1058.9628,760,330-6.80-7.71%
5 Years202.50213.0029.1089.8927,256,649-121.10-59.8%

CNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 81.40 1.40 1.75% 79.94 81.68 79.60 22,316,838
Jun 30 2022 80.00 -2.00 -2.44% 81.70 82.60 78.80 56,643,726
Jun 29 2022 82.00 -1.90 -2.26% 83.34 84.30 81.26 23,547,658
Jun 28 2022 83.90 1.70 2.07% 84.24 86.84 82.78 60,924,271
Jun 27 2022 82.20 1.04 1.28% 81.96 83.54 80.64 75,064,242
Jun 24 2022 81.16 -1.70 -2.05% 83.24 83.92 80.24 22,009,982
Jun 23 2022 82.86 -0.68 -0.81% 83.02 84.72 82.54 28,864,509
Jun 22 2022 83.54 3.66 4.58% 79.04 83.58 78.28 60,076,192
Jun 21 2022 79.88 -0.76 -0.94% 80.32 80.60 79.04 18,521,710
Jun 20 2022 80.64 3.20 4.13% 77.90 81.20 77.46 47,165,457
Jun 17 2022 77.44 0.78 1.02% 76.78 78.22 75.58 148,930,782
Jun 16 2022 76.66 -2.28 -2.89% 78.90 79.50 76.00 41,235,951
Jun 15 2022 78.94 2.84 3.73% 77.60 79.62 77.46 88,591,465
Jun 14 2022 76.10 -1.88 -2.41% 78.74 79.38 75.60 37,490,258
Jun 13 2022 77.98 -2.68 -3.32% 80.00 80.46 77.12 17,397,780
Jun 10 2022 80.66 -1.28 -1.56% 81.28 81.66 79.48 37,991,147
Jun 09 2022 81.94 -1.34 -1.61% 82.78 83.44 81.64 19,203,131
Jun 08 2022 83.28 -1.60 -1.89% 85.10 86.00 82.86 19,785,591
Jun 07 2022 84.88 1.70 2.04% 82.52 85.20 82.32 65,952,832
Jun 06 2022 83.18 2.64 3.28% 82.12 85.14 80.92 21,295,937
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.

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

P: V: D:20220703 12:18:58