CNA

Centrica Historical Data

CNA Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 64.92 -2.80 -4.13% 66.28 66.84 64.88 25,498,032
Nov 25 2021 67.72 0.76 1.14% 67.00 67.76 66.78 9,591,097
Nov 24 2021 66.96 -0.04 -0.06% 67.20 67.60 66.56 20,921,731
Nov 23 2021 67.00 -0.12 -0.18% 67.12 67.90 66.58 18,358,571
Nov 22 2021 67.12 -0.38 -0.56% 67.64 67.90 65.28 16,443,024
Nov 19 2021 67.50 -0.72 -1.06% 68.50 69.78 67.50 24,045,860
Nov 18 2021 68.22 0.64 0.95% 67.62 68.52 67.26 17,704,068
Nov 17 2021 67.58 0.10 0.15% 66.50 67.78 65.24 44,337,403
Nov 16 2021 67.48 1.42 2.15% 66.86 67.60 65.34 23,900,730
Nov 15 2021 66.06 0.14 0.21% 65.72 66.34 65.10 14,675,616
Nov 12 2021 65.92 0.30 0.46% 65.36 66.22 65.04 11,010,640
Nov 11 2021 65.62 1.82 2.85% 63.52 65.78 63.52 21,448,697
Nov 10 2021 63.80 0.04 0.06% 63.84 64.40 63.26 15,665,633
Nov 09 2021 63.76 -0.24 -0.38% 63.76 64.98 63.62 15,551,484
Nov 08 2021 64.00 0.50 0.79% 63.54 64.18 63.28 10,159,961
Nov 05 2021 63.50 0.34 0.54% 63.96 64.26 63.12 10,249,374
Nov 04 2021 63.16 1.16 1.87% 62.32 64.04 62.14 16,505,482
Nov 03 2021 62.00 0.46 0.75% 61.34 63.00 61.34 14,195,197
Nov 02 2021 61.54 0.54 0.89% 60.90 61.84 60.68 11,049,985
Nov 01 2021 61.00 0.68 1.13% 60.68 61.28 59.96 12,035,733
Oct 29 2021 60.32 0.00 +0.00% 60.48 62.44 60.04 0.00
Oct 29 2021 60.32 -0.06 -0.1% 60.48 62.44 60.04 23,198,607
Oct 28 2021 60.38 -0.02 -0.03% 59.64 60.58 59.44 11,069,991
Oct 27 2021 60.40 1.14 1.92% 59.50 60.60 59.40 13,284,422
Oct 26 2021 59.26 0.02 0.03% 59.24 59.68 58.16 39,240,885
Oct 25 2021 59.24 0.46 0.78% 58.00 59.80 58.00 14,090,470
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
Sep 22 2021 53.74 -0.22 -0.41% 54.90 55.18 53.74 26,132,252
Sep 21 2021 53.96 0.54 1.01% 53.84 54.62 53.64 26,564,735
Sep 20 2021 53.42 2.34 4.58% 51.02 53.58 50.10 27,893,668
Sep 17 2021 51.08 0.24 0.47% 50.64 51.54 50.62 24,787,075
Sep 16 2021 50.84 -0.10 -0.2% 51.14 51.54 50.76 13,776,916
Sep 15 2021 50.94 -0.26 -0.51% 51.30 51.74 50.94 25,788,787
Sep 14 2021 51.20 0.00 0.0% 51.18 51.64 50.88 24,333,717
Sep 13 2021 51.20 1.50 3.02% 49.85 51.38 49.85 18,142,422
Sep 10 2021 49.70 -1.40 -2.74% 51.10 51.10 49.70 26,459,121
Sep 09 2021 51.10 0.00 0.0% 50.80 51.20 50.44 10,383,021
Sep 08 2021 51.10 -0.96 -1.84% 52.46 52.46 50.90 14,308,060
Sep 07 2021 52.06 0.02 0.04% 52.24 52.42 51.98 59,805,455
Sep 06 2021 52.04 -1.46 -2.73% 53.18 53.68 52.04 13,346,713
Sep 03 2021 53.50 1.26 2.41% 51.80 54.06 51.80 21,317,998
Sep 02 2021 52.24 0.08 0.15% 52.52 52.52 52.02 5,311,962
Sep 01 2021 52.16 0.20 0.38% 52.00 53.26 51.92 19,628,656
Aug 31 2021 51.96 0.76 1.48% 51.20 52.00 50.84 19,558,502
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:20211128 20:13:01