|
 CENTRICA - [Ticker: CNA.L] |     | | Last Trade | 137.00 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +0.85 (+1.01%) | Open | 135.50 | | High | 138.05 | Low | 134.65 | | Volume | 5,834,988 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 165.00 x 534,900 - 193.00 x 144,700 | | Former Close | 136.15 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CNA.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-25 | 12,578,500 | 236.00 | 236.00 | 229.00 | 233.75 | 00:00:00 | | 2004-10-26 | 19,536,500 | 234.00 | 239.50 | 233.50 | 238.25 | 00:00:00 | | 2004-10-27 | 13,982,900 | 239.00 | 241.00 | 235.75 | 241.00 | 00:00:00 | | 2004-10-28 | 10,081,000 | 241.50 | 241.50 | 237.00 | 241.00 | 00:00:00 | | 2004-10-29 | 8,702,900 | 244.75 | 244.75 | 239.75 | 240.75 | 00:00:00 | | 2004-11-01 | 5,521,500 | 239.25 | 243.00 | 239.25 | 242.50 | 00:00:00 | | 2004-11-02 | 7,596,800 | 244.00 | 244.75 | 241.50 | 243.00 | 00:00:00 | | 2004-11-03 | 12,943,600 | 243.75 | 244.50 | 238.25 | 238.75 | 00:00:00 | | 2004-11-04 | 15,565,200 | 235.25 | 242.00 | 235.25 | 242.00 | 00:00:00 | | 2004-11-05 | 12,588,500 | 242.75 | 243.75 | 239.25 | 241.50 | 00:00:00 | | 2004-11-08 | 9,498,400 | 241.50 | 244.00 | 240.25 | 243.00 | 00:00:00 | | 2004-11-09 | 12,142,800 | 243.75 | 245.00 | 238.75 | 241.75 | 00:00:00 | | 2004-11-10 | 12,069,900 | 242.50 | 244.50 | 238.75 | 239.75 | 00:00:00 | | 2004-11-11 | 15,476,800 | 239.75 | 242.50 | 238.75 | 240.00 | 00:00:00 | | 2004-11-12 | 11,074,200 | 242.25 | 242.25 | 238.75 | 240.50 | 00:00:00 | | 2004-11-15 | 7,886,300 | 242.00 | 243.50 | 237.50 | 238.75 | 00:00:00 | | 2004-11-16 | 8,569,900 | 240.75 | 242.00 | 239.50 | 240.50 | 00:00:00 | | 2004-11-17 | 10,998,600 | 242.00 | 245.00 | 240.50 | 244.25 | 00:00:00 | | 2004-11-18 | 11,585,200 | 244.25 | 247.00 | 243.75 | 246.00 | 00:00:00 | | 2004-11-19 | 5,292,500 | 244.75 | 246.50 | 244.25 | 245.75 | 00:00:00 | | 2004-11-22 | 8,207,200 | 245.25 | 247.25 | 243.50 | 246.50 | 00:00:00 | | 2004-11-23 | 11,295,400 | 245.75 | 248.75 | 245.50 | 248.50 | 00:00:00 | | 2004-11-24 | 7,452,400 | 248.50 | 248.50 | 245.75 | 246.00 | 00:00:00 | | 2004-11-25 | 5,068,300 | 246.75 | 248.50 | 247.25 | 247.75 | 00:00:00 | | 2004-11-26 | 6,058,400 | 248.25 | 248.25 | 246.00 | 246.75 | 00:00:00 | | 2004-11-29 | 4,940,300 | 246.50 | 249.50 | 246.50 | 247.25 | 00:00:00 | | 2004-11-30 | 9,890,200 | 247.50 | 249.50 | 247.50 | 247.75 | 00:00:00 | | 2004-12-01 | 9,964,200 | 247.50 | 248.50 | 246.75 | 247.25 | 00:00:00 | | 2004-12-02 | 16,518,200 | 249.50 | 254.25 | 247.75 | 254.25 | 00:00:00 | | 2004-12-03 | 13,470,200 | 252.25 | 258.00 | 251.50 | 256.25 | 00:00:00 | | 2004-12-06 | 9,083,400 | 257.00 | 257.00 | 253.25 | 256.00 | 00:00:00 | | 2004-12-07 | 12,749,600 | 254.00 | 254.75 | 252.00 | 253.25 | 00:00:00 | | 2004-12-08 | 9,910,100 | 253.00 | 254.50 | 250.50 | 252.00 | 00:00:00 | | 2004-12-09 | 21,347,300 | 251.00 | 252.00 | 244.50 | 250.00 | 00:00:00 | | 2004-12-10 | 57,756,700 | 238.00 | 239.00 | 225.00 | 229.25 | 00:00:00 | | 2004-12-13 | 19,393,300 | 232.75 | 232.75 | 229.00 | 231.00 | 00:00:00 | | 2004-12-14 | 19,198,300 | 233.00 | 233.00 | 229.00 | 229.25 | 00:00:00 | | 2004-12-15 | 15,128,700 | 231.00 | 234.00 | 229.00 | 231.00 | 00:00:00 | | 2004-12-16 | 9,476,700 | 232.00 | 232.00 | 227.50 | 228.50 | 00:00:00 | | 2004-12-17 | 18,062,100 | 228.00 | 229.50 | 225.75 | 225.75 | 00:00:00 | | 2004-12-20 | 7,156,800 | 226.25 | 229.25 | 225.50 | 228.50 | 00:00:00 | | 2004-12-21 | 12,830,600 | 229.25 | 229.75 | 225.00 | 226.50 | 00:00:00 | | 2004-12-22 | 8,987,000 | 226.50 | 230.75 | 226.50 | 230.00 | 00:00:00 | | 2004-12-23 | 9,155,900 | 228.00 | 235.00 | 228.00 | 234.25 | 00:00:00 | | 2004-12-24 | 3,616,500 | 235.00 | 232.75 | 230.25 | 232.50 | 00:00:00 | | 2004-12-27 | 0 | 232.50 | 232.50 | 232.50 | 232.50 | 00:00:00 | | 2004-12-28 | 0 | 232.50 | 232.50 | 232.50 | 232.50 | 00:00:00 | | 2004-12-29 | 4,363,500 | 233.00 | 237.50 | 233.00 | 235.00 | 00:00:00 | | 2004-12-30 | 4,009,500 | 236.25 | 236.75 | 234.00 | 236.75 | 00:00:00 | | 2004-12-31 | 1,097,700 | 237.00 | 238.00 | 233.75 | 236.25 | 00:00:00 | | 2005-01-03 | 0 | 236.25 | 236.25 | 236.25 | 236.25 | 00:00:00 | | 2005-01-04 | 9,175,100 | 237.50 | 238.00 | 233.75 | 237.00 | 00:00:00 | | 2005-01-05 | 12,714,600 | 235.00 | 239.25 | 233.00 | 238.25 | 00:00:00 | | 2005-01-06 | 11,626,200 | 239.00 | 239.50 | 237.25 | 238.25 | 00:00:00 | | 2005-01-07 | 8,374,800 | 240.50 | 240.50 | 237.25 | 237.75 | 00:00:00 | | 2005-01-10 | 10,053,800 | 238.75 | 238.75 | 235.50 | 236.50 | 00:00:00 | | 2005-01-11 | 9,257,900 | 236.50 | 237.75 | 235.00 | 236.25 | 00:00:00 | | 2005-01-12 | 14,251,800 | 236.25 | 236.25 | 232.25 | 234.00 | 00:00:00 | | 2005-01-13 | 17,588,800 | 234.00 | 235.50 | 232.00 | 232.75 | 00:00:00 | | 2005-01-14 | 22,615,500 | 232.75 | 232.75 | 229.75 | 230.00 | 00:00:00 | | 2005-01-17 | 13,271,900 | 231.50 | 233.00 | 229.25 | 231.00 | 00:00:00 | | 2005-01-18 | 22,107,600 | 231.00 | 235.50 | 231.00 | 234.75 | 00:00:00 | | 2005-01-19 | 12,957,800 | 235.50 | 239.25 | 234.75 | 237.50 | 00:00:00 | | 2005-01-20 | 9,993,600 | 237.75 | 237.00 | 235.00 | 237.00 | 00:00:00 | | 2005-01-21 | 7,233,700 | 237.50 | 238.25 | 235.00 | 236.00 | 00:00:00 | | 2005-01-24 | 8,391,400 | 236.50 | 236.50 | 233.25 | 236.00 | 00:00:00 | | 2005-01-25 | 6,835,500 | 236.50 | 236.75 | 235.00 | 236.25 | 00:00:00 | | 2005-01-26 | 12,268,900 | 236.75 | 237.50 | 234.50 | 235.75 | 00:00:00 | | 2005-01-27 | 8,062,500 | 235.25 | 236.25 | 234.25 | 235.00 | 00:00:00 | | 2005-01-28 | 6,428,900 | 235.25 | 236.25 | 232.50 | 233.50 | 00:00:00 | | 2005-01-31 | 11,494,300 | 235.00 | 235.50 | 232.75 | 233.25 | 00:00:00 | | 2005-02-01 | 10,891,500 | 232.50 | 238.25 | 232.50 | 237.75 | 00:00:00 | | 2005-02-02 | 18,686,700 | 238.25 | 246.75 | 237.00 | 242.00 | 00:00:00 | | 2005-02-03 | 11,217,100 | 242.25 | 247.75 | 241.00 | 244.50 | 00:00:00 | | 2005-02-04 | 14,579,400 | 245.00 | 249.75 | 241.25 | 248.00 | 00:00:00 | | 2005-02-07 | 10,540,800 | 249.00 | 249.25 | 241.75 | 243.00 | 00:00:00 | | 2005-02-08 | 15,564,900 | 243.50 | 245.25 | 237.00 | 240.00 | 00:00:00 | | 2005-02-09 | 7,792,200 | 240.00 | 244.50 | 238.50 | 242.50 | 00:00:00 | | 2005-02-10 | 11,428,800 | 243.00 | 243.00 | 237.50 | 239.00 | 00:00:00 | | 2005-02-11 | 9,491,500 | 239.50 | 246.50 | 239.50 | 245.25 | 00:00:00 | | 2005-02-14 | 3,747,200 | 245.25 | 247.50 | 243.50 | 245.50 | 00:00:00 | | 2005-02-15 | 6,650,800 | 245.50 | 248.00 | 243.50 | 247.75 | 00:00:00 | | 2005-02-16 | 12,112,000 | 249.75 | 249.75 | 243.00 | 249.25 | 00:00:00 | | 2005-02-17 | 11,768,700 | 249.25 | 252.75 | 247.00 | 248.75 | 00:00:00 | | 2005-02-18 | 16,621,900 | 249.50 | 252.75 | 248.50 | 250.00 | 00:00:00 | | 2005-02-21 | 16,376,200 | 249.25 | 249.25 | 240.25 | 242.00 | 00:00:00 | | 2005-02-22 | 11,736,600 | 242.00 | 246.50 | 238.75 | 243.75 | 00:00:00 | | 2005-02-23 | 17,742,100 | 243.25 | 245.50 | 240.25 | 241.00 | 00:00:00 | | 2005-02-24 | 31,968,600 | 242.75 | 248.75 | 234.50 | 237.25 | 00:00:00 | | 2005-02-25 | 25,457,100 | 239.75 | 235.25 | 231.50 | 234.00 | 00:00:00 | | 2005-02-28 | 16,121,300 | 234.00 | 239.00 | 233.50 | 236.50 | 00:00:00 | | 2005-03-01 | 14,321,500 | 235.25 | 242.00 | 235.25 | 241.00 | 00:00:00 | | 2005-03-02 | 20,798,800 | 240.00 | 241.00 | 233.25 | 235.00 | 00:00:00 | | 2005-03-03 | 19,445,300 | 235.75 | 237.50 | 231.50 | 232.50 | 00:00:00 | | 2005-03-04 | 22,226,100 | 233.25 | 236.75 | 229.50 | 235.50 | 00:00:00 | | 2005-03-07 | 9,146,000 | 235.50 | 237.00 | 233.50 | 234.50 | 00:00:00 | | 2005-03-08 | 9,345,200 | 235.25 | 235.25 | 230.50 | 232.25 | 00:00:00 | | 2005-03-09 | 12,778,100 | 234.25 | 235.00 | 232.50 | 234.00 | 00:00:00 | | 2005-03-10 | 15,121,300 | 233.00 | 238.50 | 229.25 | 236.75 | 00:00:00 | | 2005-03-11 | 14,446,500 | 237.00 | 238.00 | 232.50 | 234.00 | 00:00:00 | | 2005-03-14 | 11,252,400 | 233.00 | 244.00 | 228.50 | 231.00 | 00:00:00 | | 2005-03-15 | 12,627,500 | 232.25 | 233.00 | 230.00 | 232.00 | 00:00:00 | | 2005-03-16 | 18,751,400 | 231.25 | 231.75 | 225.75 | 227.00 | 00:00:00 | | 2005-03-17 | 15,750,100 | 228.00 | 230.00 | 225.25 | 229.50 | 00:00:00 | | 2005-03-18 | 25,013,000 | 229.00 | 229.00 | 224.00 | 225.50 | 00:00:00 | | 2005-03-21 | 10,337,500 | 226.25 | 226.25 | 222.50 | 222.75 | 00:00:00 | | 2005-03-22 | 12,744,700 | 222.75 | 227.00 | 221.50 | 226.00 | 00:00:00 | | 2005-03-23 | 13,313,500 | 225.00 | 225.75 | 221.75 | 224.50 | 00:00:00 | | 2005-03-24 | 7,693,600 | 223.75 | 226.50 | 222.75 | 225.25 | 00:00:00 | | 2005-03-25 | 0 | 225.25 | 225.25 | 225.25 | 225.25 | 00:00:00 | | 2005-03-28 | 0 | 225.25 | 225.25 | 225.25 | 225.25 | 00:00:00 | | 2005-03-29 | 20,287,100 | 226.50 | 230.00 | 226.00 | 230.00 | 00:00:00 | | 2005-03-30 | 14,157,200 | 229.50 | 233.50 | 225.75 | 232.75 | 00:00:00 | | 2005-03-31 | 16,428,300 | 232.75 | 235.00 | 230.75 | 230.75 | 00:00:00 | | 2005-04-01 | 12,221,300 | 230.50 | 233.50 | 227.25 | 228.00 | 00:00:00 | | 2005-04-04 | 10,549,100 | 229.50 | 232.75 | 225.75 | 232.50 | 00:00:00 | | 2005-04-05 | 12,379,700 | 234.00 | 238.00 | 234.00 | 237.25 | 00:00:00 | | 2005-04-06 | 6,281,500 | 239.00 | 239.00 | 235.00 | 236.00 | 00:00:00 | | 2005-04-07 | 14,914,300 | 237.25 | 238.25 | 234.25 | 234.75 | 00:00:00 | | 2005-04-08 | 20,440,300 | 236.50 | 236.50 | 232.00 | 233.50 | 00:00:00 | | 2005-04-11 | 15,035,300 | 234.00 | 239.50 | 234.00 | 235.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
