|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-15 | 3,851,800 | 224.00 | 230.00 | 224.00 | 230.00 | 00:00:00 | | 2009-07-16 | 1,471,800 | 229.00 | 231.50 | 227.75 | 229.50 | 00:00:00 | | 2009-07-17 | 3,185,500 | 229.75 | 232.25 | 220.75 | 230.25 | 00:00:00 | | 2009-07-20 | 3,669,300 | 230.00 | 231.75 | 228.75 | 230.25 | 00:00:00 | | 2009-07-21 | 3,643,400 | 230.00 | 232.50 | 228.75 | 230.29 | 00:00:00 | | 2009-07-22 | 2,335,400 | 229.75 | 234.50 | 228.50 | 229.97 | 00:00:00 | | 2009-07-23 | 11,417,500 | 234.25 | 234.25 | 227.50 | 230.50 | 00:00:00 | | 2009-07-24 | 12,658,700 | 228.50 | 231.00 | 226.25 | 231.00 | 00:00:00 | | 2009-07-27 | 2,859,700 | 233.00 | 233.00 | 227.25 | 228.50 | 00:00:00 | | 2009-07-28 | 4,115,100 | 228.75 | 230.75 | 226.00 | 229.25 | 00:00:00 | | 2009-07-29 | 5,136,600 | 230.50 | 232.25 | 227.75 | 231.00 | 00:00:00 | | 2009-07-30 | 6,824,800 | 226.50 | 230.25 | 222.25 | 224.25 | 00:00:00 | | 2009-07-31 | 7,530,400 | 223.25 | 224.25 | 219.75 | 220.34 | 00:00:00 | | 2009-08-03 | 4,857,900 | 219.50 | 219.50 | 215.50 | 216.70 | 00:00:00 | | 2009-08-04 | 8,565,600 | 216.60 | 222.30 | 216.30 | 220.60 | 00:00:00 | | 2009-08-05 | 7,603,600 | 221.50 | 224.20 | 218.20 | 218.20 | 00:00:00 | | 2009-08-06 | 3,941,000 | 220.00 | 220.00 | 216.50 | 217.60 | 00:00:00 | | 2009-08-07 | 9,697,800 | 216.80 | 219.70 | 216.00 | 218.51 | 00:00:00 | | 2009-08-10 | 7,575,000 | 219.70 | 223.50 | 218.00 | 222.10 | 00:00:00 | | 2009-08-11 | 4,902,800 | 221.90 | 224.50 | 219.50 | 221.20 | 00:00:00 | | 2009-08-12 | 6,267,700 | 222.00 | 226.50 | 220.90 | 223.50 | 00:00:00 | | 2009-08-13 | 4,521,400 | 221.00 | 223.40 | 218.90 | 220.00 | 00:00:00 | | 2009-08-14 | 7,249,500 | 219.20 | 222.80 | 219.20 | 219.60 | 00:00:00 | | 2009-08-17 | 3,066,400 | 220.30 | 220.80 | 216.90 | 217.00 | 00:00:00 | | 2009-08-18 | 6,117,900 | 217.60 | 221.00 | 217.60 | 220.60 | 00:00:00 | | 2009-08-19 | 2,945,100 | 220.40 | 221.90 | 217.40 | 221.20 | 00:00:00 | | 2009-08-20 | 6,530,400 | 221.20 | 224.00 | 221.10 | 223.60 | 00:00:00 | | 2009-08-21 | 2,677,500 | 223.50 | 229.60 | 222.40 | 228.80 | 00:00:00 | | 2009-08-24 | 15,372,700 | 228.40 | 237.20 | 228.40 | 234.80 | 00:00:00 | | 2009-08-25 | 15,337,000 | 232.50 | 237.80 | 232.50 | 236.00 | 00:00:00 | | 2009-08-26 | 18,275,200 | 236.00 | 239.90 | 233.80 | 239.10 | 00:00:00 | | 2009-08-27 | 21,245,100 | 240.00 | 247.30 | 236.00 | 246.30 | 00:00:00 | | 2009-08-28 | 26,227,300 | 248.00 | 254.30 | 246.50 | 251.90 | 00:00:00 | | 2009-09-01 | 12,805,700 | 252.50 | 252.50 | 246.10 | 246.30 | 00:00:00 | | 2009-09-02 | 18,996,500 | 247.60 | 255.40 | 245.70 | 255.00 | 00:00:00 | | 2009-09-03 | 14,823,600 | 255.00 | 255.20 | 251.80 | 251.90 | 00:00:00 | | 2009-09-04 | 12,079,000 | 253.90 | 258.10 | 253.00 | 256.10 | 00:00:00 | | 2009-09-07 | 6,894,600 | 257.20 | 259.80 | 254.50 | 259.00 | 00:00:00 | | 2009-09-08 | 13,539,300 | 259.10 | 261.20 | 252.60 | 253.50 | 00:00:00 | | 2009-09-09 | 13,242,800 | 252.20 | 257.60 | 252.20 | 257.40 | 00:00:00 | | 2009-09-10 | 16,628,400 | 261.40 | 264.90 | 259.40 | 261.10 | 00:00:00 | | 2009-09-11 | 18,933,400 | 261.90 | 267.90 | 260.20 | 265.00 | 00:00:00 | | 2009-09-14 | 10,260,600 | 262.80 | 264.60 | 259.20 | 264.60 | 00:00:00 | | 2009-09-15 | 15,141,400 | 263.70 | 272.10 | 262.90 | 268.00 | 00:00:00 | | 2009-09-16 | 16,107,900 | 269.40 | 269.40 | 264.10 | 267.90 | 00:00:00 | | 2009-09-17 | 9,699,000 | 268.60 | 269.80 | 265.30 | 266.00 | 00:00:00 | | 2009-09-18 | 29,291,400 | 264.00 | 265.40 | 259.70 | 260.00 | 00:00:00 | | 2009-09-21 | 13,976,000 | 260.80 | 261.80 | 258.40 | 260.70 | 00:00:00 | | 2009-09-22 | 15,144,600 | 260.80 | 263.70 | 260.00 | 263.40 | 00:00:00 | | 2009-09-23 | 10,058,200 | 259.70 | 262.20 | 257.90 | 260.30 | 00:00:00 | | 2009-09-24 | 14,482,400 | 259.20 | 259.70 | 254.20 | 254.20 | 00:00:00 | | 2009-09-25 | 15,513,700 | 252.90 | 260.90 | 252.90 | 257.90 | 00:00:00 | | 2009-09-28 | 8,977,700 | 257.90 | 261.30 | 256.90 | 258.50 | 00:00:00 | | 2009-09-29 | 11,236,900 | 257.20 | 257.20 | 253.50 | 253.90 | 00:00:00 | | 2009-09-30 | 17,256,500 | 252.00 | 257.70 | 251.00 | 251.60 | 00:00:00 | | 2009-10-01 | 9,598,900 | 252.70 | 253.50 | 250.10 | 251.50 | 00:00:00 | | 2009-10-02 | 13,869,700 | 250.20 | 253.50 | 248.60 | 248.60 | 00:00:00 | | 2009-10-05 | 10,711,300 | 249.00 | 250.10 | 245.40 | 249.50 | 00:00:00 | | 2009-10-06 | 14,288,300 | 252.00 | 253.10 | 248.40 | 249.60 | 00:00:00 | | 2009-10-07 | 14,888,800 | 249.00 | 252.60 | 247.60 | 249.80 | 00:00:00 | | 2009-10-08 | 13,503,700 | 251.00 | 255.30 | 249.60 | 253.10 | 00:00:00 | | 2009-10-09 | 16,024,600 | 251.60 | 253.20 | 250.60 | 252.00 | 00:00:00 | | 2009-10-12 | 12,757,800 | 251.40 | 252.00 | 247.90 | 248.60 | 00:00:00 | | 2009-10-13 | 14,422,300 | 249.40 | 249.80 | 245.80 | 245.80 | 00:00:00 | | 2009-10-14 | 22,232,800 | 249.00 | 251.20 | 244.00 | 244.70 | 00:00:00 | | 2009-10-15 | 16,080,500 | 244.40 | 244.90 | 241.20 | 241.40 | 00:00:00 | | 2009-10-16 | 41,616,500 | 241.40 | 244.30 | 237.00 | 240.00 | 00:00:00 | | 2009-10-19 | 28,835,800 | 241.20 | 241.90 | 236.30 | 241.60 | 00:00:00 | | 2009-10-20 | 19,120,300 | 240.00 | 246.50 | 239.70 | 244.00 | 00:00:00 | | 2009-10-21 | 73,566,800 | 244.10 | 246.70 | 241.60 | 245.40 | 00:00:00 | | 2009-10-22 | 17,049,300 | 244.10 | 246.40 | 241.80 | 244.00 | 00:00:00 | | 2009-10-23 | 18,397,100 | 244.20 | 245.70 | 241.20 | 241.20 | 00:00:00 | | 2009-10-26 | 14,225,100 | 242.30 | 243.10 | 240.20 | 240.70 | 00:00:00 | | 2009-10-27 | 17,294,900 | 241.70 | 245.60 | 238.40 | 244.20 | 00:00:00 | | 2009-10-28 | 20,860,100 | 244.00 | 247.80 | 243.30 | 246.30 | 00:00:00 | | 2009-10-29 | 19,576,300 | 247.00 | 252.40 | 245.80 | 251.50 | 00:00:00 | | 2009-10-30 | 16,570,100 | 250.80 | 252.60 | 246.50 | 248.30 | 00:00:00 | | 2009-11-02 | 9,310,600 | 247.40 | 247.90 | 244.40 | 245.90 | 00:00:00 | | 2009-11-03 | 9,889,600 | 244.00 | 245.20 | 241.40 | 244.50 | 00:00:00 | | 2009-11-04 | 17,729,800 | 244.00 | 247.90 | 244.00 | 247.00 | 00:00:00 | | 2009-11-05 | 11,798,700 | 246.70 | 246.70 | 242.80 | 245.00 | 00:00:00 | | 2009-11-06 | 13,888,400 | 244.30 | 245.20 | 239.70 | 241.30 | 00:00:00 | | 2009-11-09 | 12,370,800 | 243.50 | 243.80 | 240.20 | 242.70 | 00:00:00 | | 2009-11-10 | 21,042,200 | 245.00 | 248.30 | 244.80 | 245.50 | 00:00:00 | | 2009-11-11 | 25,835,500 | 246.80 | 249.20 | 243.70 | 245.00 | 00:00:00 | | 2009-11-13 | 17,550,400 | 244.00 | 245.60 | 243.70 | 245.50 | 00:00:00 | | 2009-11-16 | 15,080,200 | 244.80 | 247.70 | 244.70 | 247.60 | 00:00:00 | | 2009-11-17 | 16,293,800 | 249.40 | 253.00 | 248.10 | 252.20 | 00:00:00 | | 2009-11-18 | 28,361,900 | 252.00 | 260.40 | 252.00 | 256.70 | 00:00:00 | | 2009-11-19 | 21,357,300 | 257.30 | 261.80 | 256.40 | 257.30 | 00:00:00 | | 2009-11-20 | 24,376,000 | 257.00 | 261.80 | 255.30 | 257.20 | 00:00:00 | | 2009-11-23 | 11,042,700 | 257.50 | 261.90 | 256.70 | 259.40 | 00:00:00 | | 2009-11-24 | 13,250,200 | 257.50 | 262.50 | 256.90 | 261.90 | 00:00:00 | | 2009-11-25 | 10,606,500 | 263.50 | 263.50 | 259.20 | 261.10 | 00:00:00 | | 2009-11-26 | 9,481,000 | 259.80 | 261.50 | 254.20 | 254.40 | 00:00:00 | | 2009-11-27 | 11,782,600 | 252.80 | 258.40 | 252.00 | 257.30 | 00:00:00 | | 2009-11-30 | 10,221,100 | 258.10 | 258.70 | 253.50 | 254.60 | 00:00:00 | | 2009-12-01 | 8,974,200 | 255.60 | 258.90 | 255.30 | 258.90 | 00:00:00 | | 2009-12-02 | 9,367,300 | 258.40 | 262.20 | 256.70 | 260.80 | 00:00:00 | | 2009-12-04 | 6,652,800 | 259.50 | 263.30 | 259.00 | 261.30 | 00:00:00 | | 2009-12-07 | 13,466,200 | 260.10 | 265.00 | 258.90 | 262.50 | 00:00:00 | | 2009-12-09 | 15,371,000 | 256.10 | 259.00 | 255.30 | 257.80 | 00:00:00 | | 2009-12-11 | 15,105,200 | 261.10 | 267.20 | 261.10 | 265.60 | 00:00:00 | | 2009-12-14 | 12,387,900 | 267.60 | 267.70 | 262.70 | 264.00 | 00:00:00 | | 2009-12-15 | 11,607,900 | 264.00 | 267.30 | 263.00 | 265.40 | 00:00:00 | | 2009-12-16 | 19,627,200 | 266.20 | 271.00 | 265.20 | 271.00 | 00:00:00 | | 2009-12-17 | 19,594,100 | 270.00 | 272.60 | 266.70 | 267.50 | 00:00:00 | | 2009-12-18 | 22,475,800 | 267.10 | 271.60 | 266.20 | 268.00 | 00:00:00 | | 2009-12-21 | 10,709,500 | 268.10 | 273.20 | 265.70 | 272.40 | 00:00:00 | | 2009-12-22 | 8,659,800 | 273.30 | 275.00 | 272.00 | 273.20 | 00:00:00 | | 2009-12-23 | 6,226,600 | 274.60 | 276.40 | 273.60 | 276.40 | 00:00:00 | | 2009-12-24 | 2,811,900 | 275.40 | 277.40 | 273.10 | 274.60 | 00:00:00 | | 2009-12-29 | 5,380,600 | 276.00 | 280.40 | 276.00 | 280.40 | 00:00:00 | | 2009-12-30 | 5,666,700 | 280.80 | 282.90 | 279.10 | 281.90 | 00:00:00 | | 2009-12-31 | 3,265,700 | 282.80 | 282.80 | 279.00 | 281.10 | 00:00:00 | | 2010-01-04 | 11,421,600 | 281.00 | 283.00 | 279.80 | 281.30 | 00:00:00 | | 2010-01-05 | 11,914,500 | 281.40 | 283.30 | 279.00 | 281.10 | 00:00:00 | | 2010-01-06 | 8,098,300 | 281.80 | 282.30 | 278.30 | 278.90 | 00:00:00 | | 2010-01-07 | 10,381,000 | 277.80 | 279.60 | 272.90 | 274.80 | 00:00:00 | | 2010-01-08 | 16,510,300 | 280.10 | 283.20 | 276.70 | 279.50 | 00:00:00 | | 2010-01-11 | 8,519,900 | 279.80 | 281.10 | 278.50 | 280.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
