CNA

Centrica Historical Data

CNA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2022 76.60 -1.08 -1.39% 76.66 77.64 75.40 18,537,873
Sep 23 2022 77.68 -3.20 -3.96% 80.26 81.06 76.44 26,020,425
Sep 22 2022 80.88 -0.44 -0.54% 80.58 81.02 80.14 18,035,731
Sep 21 2022 81.32 1.74 2.19% 78.48 81.70 78.48 144,084,102
Sep 20 2022 79.58 -1.20 -1.49% 80.98 81.62 78.46 32,974,608
Sep 19 2022 80.78 0.00 +0.00% 81.20 81.56 80.32 0.00
Sep 16 2022 80.78 -1.04 -1.27% 81.20 81.56 80.32 53,658,699
Sep 15 2022 81.82 -0.58 -0.7% 82.76 82.76 81.00 15,953,467
Sep 14 2022 82.40 -2.54 -2.99% 84.86 84.86 81.70 20,504,941
Sep 13 2022 84.94 -2.20 -2.52% 87.30 87.62 84.72 22,247,025
Sep 12 2022 87.14 0.24 0.28% 86.22 87.88 85.22 22,235,399
Sep 09 2022 86.90 4.12 4.98% 83.18 87.34 83.16 20,081,998
Sep 08 2022 82.78 -0.76 -0.91% 83.78 84.38 82.12 15,370,719
Sep 07 2022 83.54 1.60 1.95% 81.16 85.20 80.42 57,180,545
Sep 06 2022 81.94 3.28 4.17% 79.88 82.00 79.82 30,087,495
Sep 05 2022 78.66 0.28 0.36% 78.38 78.66 75.18 18,553,846
Sep 02 2022 78.38 1.86 2.43% 76.60 78.60 76.04 32,963,432
Sep 01 2022 76.52 0.78 1.03% 75.10 77.84 75.10 21,974,691
Aug 31 2022 75.74 -0.82 -1.07% 77.74 77.74 74.02 29,046,729
Aug 30 2022 76.56 -5.40 -6.59% 82.06 82.06 75.98 72,756,302
Aug 29 2022 81.96 0.00 +0.00% 81.94 83.44 81.44 0.00
Aug 26 2022 81.96 0.52 0.64% 81.94 83.44 81.44 13,081,512
Aug 25 2022 81.44 -0.66 -0.8% 82.68 83.26 80.74 11,697,473
Aug 24 2022 82.10 -2.24 -2.66% 83.66 84.14 81.82 26,805,614
Aug 23 2022 84.34 0.08 0.09% 84.80 84.80 83.66 10,404,560
Aug 22 2022 84.26 1.58 1.91% 82.78 84.44 82.62 35,423,645
Aug 19 2022 82.68 0.62 0.76% 81.94 82.72 80.96 33,142,052
Aug 18 2022 82.06 0.34 0.42% 81.72 82.50 81.48 9,294,832
Aug 17 2022 81.72 -1.12 -1.35% 82.88 83.12 81.54 12,151,009
Aug 16 2022 82.84 1.88 2.32% 81.08 83.88 81.08 18,593,264
Aug 15 2022 80.96 1.32 1.66% 79.38 81.24 79.24 13,989,592
Aug 12 2022 79.64 1.88 2.42% 79.00 80.96 78.60 41,981,410
Aug 11 2022 77.76 -1.76 -2.21% 79.54 80.66 77.76 34,028,268
Aug 10 2022 79.52 -4.60 -5.47% 84.02 84.50 78.68 35,492,390
Aug 09 2022 84.12 1.12 1.35% 83.40 84.72 82.38 22,897,229
Aug 08 2022 83.00 -0.80 -0.95% 84.16 84.62 82.22 24,824,471
Aug 05 2022 83.80 -2.24 -2.6% 85.82 86.02 82.88 17,414,437
Aug 04 2022 86.04 0.54 0.63% 87.50 87.78 85.58 20,916,787
Aug 03 2022 85.50 -3.64 -4.08% 87.46 87.66 85.22 18,099,829
Aug 02 2022 89.14 0.34 0.38% 89.14 91.12 88.48 16,786,106
Aug 01 2022 88.80 1.10 1.25% 87.78 90.12 87.78 21,384,440
Jul 29 2022 87.70 -1.14 -1.28% 90.90 91.02 85.50 34,022,005
Jul 28 2022 88.84 -2.14 -2.35% 93.06 93.50 87.60 26,003,890
Jul 27 2022 90.98 1.60 1.79% 90.68 91.04 88.88 29,762,801
Jul 26 2022 89.38 0.94 1.06% 88.42 91.06 88.26 52,135,089
Jul 25 2022 88.44 1.28 1.47% 86.98 88.88 86.82 90,734,906
Jul 22 2022 87.16 0.04 0.05% 86.70 88.16 86.66 16,336,662
Jul 21 2022 87.12 -0.70 -0.8% 88.24 89.02 86.70 29,620,141
Jul 20 2022 87.82 -0.76 -0.86% 88.92 90.04 87.16 67,437,973
Jul 19 2022 88.58 -0.02 -0.02% 88.26 89.28 87.32 43,322,841
Jul 18 2022 88.60 1.48 1.7% 87.00 89.42 86.30 18,538,366
Jul 15 2022 87.12 1.54 1.8% 85.54 88.20 85.00 18,744,693
Jul 14 2022 85.58 1.22 1.45% 85.52 87.70 84.88 26,400,057
Jul 13 2022 84.36 0.40 0.48% 83.30 84.44 82.28 32,287,274
Jul 12 2022 83.96 1.14 1.38% 83.00 85.22 82.66 24,053,143
Jul 11 2022 82.82 2.74 3.42% 80.08 84.04 77.86 78,152,120
Jul 08 2022 80.08 2.42 3.12% 78.42 80.08 74.94 38,058,799
Jul 07 2022 77.66 2.38 3.16% 76.14 78.92 75.08 60,716,198
Jul 06 2022 75.28 -0.72 -0.95% 76.44 76.80 73.46 63,224,563
Jul 05 2022 76.00 -5.84 -7.14% 81.84 82.00 75.84 36,013,827
Jul 04 2022 81.84 0.44 0.54% 81.86 82.60 80.64 13,210,888
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
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:20220927 13:28:21