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
-0.68 -1.14% 58.78 11:29:59
Open Price Low Price High Price Close Price Prev Close
59.60 58.54 59.62 58.78 59.46
more quote information »
Industry Sector
GAS WATER & UTILITIES

CNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week59.9261.1057.8059.2325,892,872-1.14-1.9%
1 Month55.0061.5053.9258.3526,459,5623.786.87%
3 Months46.4061.5045.2153.8922,041,10612.3826.68%
6 Months56.5061.5045.2153.2818,958,6302.284.04%
1 Year40.1661.5035.6950.5621,260,47418.6246.36%
3 Years149.65156.6529.1068.5228,967,685-90.87-60.72%
5 Years217.40236.9029.10105.2326,745,747-158.62-72.96%

CNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 58.78 -0.68 -1.14% 59.60 59.62 58.54 21,185,926
Oct 21 2021 59.46 -0.76 -1.26% 59.98 61.08 59.42 53,750,438
Oct 20 2021 60.22 1.72 2.94% 58.90 61.10 58.78 26,770,730
Oct 19 2021 58.50 0.12 0.21% 58.30 58.68 57.80 11,675,880
Oct 18 2021 58.38 -0.10 -0.17% 58.30 58.88 58.04 18,967,392
Oct 15 2021 58.48 -1.22 -2.04% 59.92 60.04 58.20 18,299,918
Oct 14 2021 59.70 1.40 2.4% 58.88 60.24 58.66 14,965,154
Oct 13 2021 58.30 -2.78 -4.55% 60.40 60.54 58.10 58,035,853
Oct 12 2021 61.08 0.36 0.59% 60.04 61.50 59.90 29,782,813
Oct 11 2021 60.72 0.72 1.2% 59.98 61.00 59.88 19,234,456
Oct 08 2021 60.00 1.14 1.94% 59.00 60.64 59.00 34,705,745
Oct 07 2021 58.86 1.28 2.22% 58.72 59.68 58.40 33,748,037
Oct 06 2021 57.58 -1.18 -2.01% 58.20 58.20 56.70 26,041,883
Oct 05 2021 58.76 0.42 0.72% 58.58 59.22 58.34 25,505,492
Oct 04 2021 58.34 0.62 1.07% 57.80 58.56 57.56 19,120,179
Oct 01 2021 57.72 1.04 1.83% 56.30 57.72 55.94 17,928,037
Sep 30 2021 56.68 0.36 0.64% 56.54 57.16 56.36 22,674,614
Sep 29 2021 56.32 1.18 2.14% 55.76 56.56 54.96 36,143,353
Sep 28 2021 55.14 -0.46 -0.83% 55.80 56.48 55.12 20,330,416
Sep 27 2021 55.60 1.58 2.92% 54.48 56.20 54.32 26,917,539
Sep 24 2021 54.02 -0.68 -1.24% 55.00 55.12 53.92 14,593,309
Sep 23 2021 54.70 0.96 1.79% 54.20 55.32 54.16 44,386,865
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:20211023 18:34:20