|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-05 | 7,912,400 | 292.30 | 294.80 | 291.50 | 293.72 | 00:00:00 | | 2010-07-06 | 9,564,900 | 294.30 | 300.20 | 293.00 | 299.20 | 00:00:00 | | 2010-07-07 | 8,146,700 | 296.30 | 307.50 | 294.20 | 301.69 | 00:00:00 | | 2010-07-08 | 10,196,200 | 309.10 | 310.00 | 303.40 | 308.20 | 00:00:00 | | 2010-07-09 | 12,359,500 | 309.10 | 310.00 | 305.10 | 308.10 | 00:00:00 | | 2010-07-12 | 7,153,000 | 307.60 | 310.20 | 305.80 | 309.50 | 00:00:00 | | 2010-07-13 | 8,102,500 | 310.30 | 313.10 | 309.00 | 312.80 | 00:00:00 | | 2010-07-14 | 6,279,900 | 313.00 | 314.40 | 311.40 | 313.10 | 00:00:00 | | 2010-07-15 | 7,074,300 | 312.20 | 314.70 | 310.30 | 310.80 | 00:00:00 | | 2010-07-16 | 10,131,200 | 312.00 | 315.60 | 308.50 | 309.20 | 00:00:00 | | 2010-07-19 | 4,070,900 | 309.60 | 311.00 | 306.80 | 307.90 | 00:00:00 | | 2010-07-20 | 10,265,200 | 309.00 | 309.00 | 302.30 | 303.40 | 00:00:00 | | 2010-07-21 | 6,844,900 | 305.90 | 310.00 | 305.20 | 308.10 | 00:00:00 | | 2010-07-22 | 8,373,900 | 308.30 | 311.90 | 306.70 | 311.60 | 00:00:00 | | 2010-07-23 | 6,577,300 | 311.00 | 314.80 | 309.70 | 314.50 | 00:00:00 | | 2010-07-26 | 4,973,900 | 315.90 | 315.90 | 309.70 | 312.50 | 00:00:00 | | 2010-07-27 | 13,692,300 | 314.20 | 314.20 | 305.40 | 307.70 | 00:00:00 | | 2010-07-28 | 14,105,500 | 310.00 | 311.90 | 299.40 | 304.00 | 00:00:00 | | 2010-07-29 | 10,192,800 | 303.40 | 309.00 | 303.40 | 306.70 | 00:00:00 | | 2010-07-30 | 8,556,600 | 306.00 | 309.40 | 303.90 | 303.90 | 00:00:00 | | 2010-08-02 | 8,355,800 | 306.60 | 310.70 | 301.80 | 309.90 | 00:00:00 | | 2010-08-03 | 15,934,400 | 310.00 | 321.50 | 309.30 | 321.00 | 00:00:00 | | 2010-08-04 | 9,358,800 | 321.30 | 324.20 | 316.90 | 319.10 | 00:00:00 | | 2010-08-05 | 9,697,600 | 319.00 | 320.80 | 317.60 | 319.00 | 00:00:00 | | 2010-08-06 | 13,787,100 | 319.10 | 321.60 | 316.70 | 318.90 | 00:00:00 | | 2010-08-09 | 10,170,600 | 322.20 | 322.20 | 319.80 | 321.40 | 00:00:00 | | 2010-08-10 | 11,840,100 | 321.70 | 323.70 | 317.20 | 323.70 | 00:00:00 | | 2010-08-11 | 9,220,400 | 323.40 | 324.40 | 318.70 | 319.70 | 00:00:00 | | 2010-08-12 | 17,416,900 | 319.60 | 330.50 | 319.50 | 327.20 | 00:00:00 | | 2010-08-13 | 12,528,600 | 331.80 | 333.10 | 323.00 | 327.80 | 00:00:00 | | 2010-08-16 | 8,568,900 | 328.90 | 328.90 | 322.90 | 324.20 | 00:00:00 | | 2010-08-17 | 10,161,900 | 324.60 | 328.60 | 322.40 | 326.40 | 00:00:00 | | 2010-08-18 | 5,586,900 | 326.50 | 329.00 | 325.30 | 327.80 | 00:00:00 | | 2010-08-19 | 11,107,400 | 329.00 | 329.30 | 320.80 | 321.70 | 00:00:00 | | 2010-08-20 | 13,260,900 | 320.10 | 323.50 | 318.30 | 322.50 | 00:00:00 | | 2010-08-23 | 12,951,800 | 322.50 | 324.00 | 319.80 | 322.00 | 00:00:00 | | 2010-08-24 | 13,016,100 | 319.80 | 321.10 | 317.90 | 320.70 | 00:00:00 | | 2010-08-25 | 14,196,300 | 321.40 | 327.30 | 319.70 | 324.90 | 00:00:00 | | 2010-08-26 | 8,039,700 | 326.40 | 326.80 | 321.80 | 323.30 | 00:00:00 | | 2010-08-27 | 13,028,400 | 323.00 | 330.30 | 321.80 | 329.30 | 00:00:00 | | 2010-08-31 | 13,272,000 | 328.10 | 328.60 | 323.50 | 325.30 | 00:00:00 | | 2010-09-01 | 11,742,700 | 326.60 | 332.80 | 325.40 | 331.40 | 00:00:00 | | 2010-09-02 | 11,834,500 | 330.70 | 331.40 | 324.10 | 325.80 | 00:00:00 | | 2010-09-03 | 18,276,200 | 327.00 | 328.30 | 322.40 | 328.30 | 00:00:00 | | 2010-09-06 | 6,066,400 | 329.70 | 333.40 | 329.40 | 332.20 | 00:00:00 | | 2010-09-07 | 7,415,300 | 332.60 | 332.60 | 328.70 | 331.10 | 00:00:00 | | 2010-09-08 | 18,242,700 | 331.20 | 339.70 | 330.70 | 338.00 | 00:00:00 | | 2010-09-09 | 13,043,200 | 336.60 | 346.10 | 336.60 | 346.10 | 00:00:00 | | 2010-09-10 | 9,496,000 | 344.70 | 346.00 | 343.40 | 343.40 | 00:00:00 | | 2010-09-13 | 7,615,100 | 346.00 | 346.00 | 341.20 | 342.90 | 00:00:00 | | 2010-09-14 | 12,036,600 | 342.60 | 345.00 | 339.40 | 344.00 | 00:00:00 | | 2010-09-15 | 8,148,400 | 345.40 | 345.40 | 341.10 | 342.50 | 00:00:00 | | 2010-09-16 | 8,264,200 | 343.00 | 343.00 | 339.20 | 341.00 | 00:00:00 | | 2010-09-17 | 16,555,300 | 344.10 | 347.00 | 340.50 | 341.20 | 00:00:00 | | 2010-09-20 | 11,115,600 | 342.00 | 344.30 | 339.30 | 341.00 | 00:00:00 | | 2010-09-21 | 14,914,900 | 340.00 | 343.00 | 333.30 | 334.00 | 00:00:00 | | 2010-09-22 | 12,815,900 | 335.70 | 336.50 | 330.60 | 335.10 | 00:00:00 | | 2010-09-23 | 11,459,300 | 338.40 | 339.40 | 330.60 | 332.90 | 00:00:00 | | 2010-09-24 | 10,672,900 | 332.80 | 334.20 | 330.30 | 330.86 | 00:00:00 | | 2010-09-27 | 9,716,300 | 334.70 | 335.00 | 327.30 | 327.50 | 00:00:00 | | 2010-09-28 | 14,287,800 | 328.20 | 329.30 | 324.70 | 328.10 | 00:00:00 | | 2010-09-29 | 14,592,900 | 325.90 | 327.60 | 322.20 | 324.30 | 00:00:00 | | 2010-09-30 | 16,812,900 | 324.90 | 327.30 | 323.00 | 323.50 | 00:00:00 | | 2010-10-01 | 12,924,600 | 323.20 | 325.20 | 320.00 | 321.00 | 00:00:00 | | 2010-10-04 | 9,167,700 | 321.40 | 323.40 | 319.70 | 321.90 | 00:00:00 | | 2010-10-05 | 9,575,200 | 323.60 | 327.30 | 321.00 | 327.00 | 00:00:00 | | 2010-10-06 | 11,091,400 | 327.30 | 327.90 | 321.30 | 321.80 | 00:00:00 | | 2010-10-07 | 20,639,500 | 322.90 | 326.30 | 321.20 | 323.80 | 00:00:00 | | 2010-10-08 | 12,430,700 | 324.20 | 327.60 | 321.90 | 327.60 | 00:00:00 | | 2010-10-11 | 7,920,500 | 327.90 | 331.50 | 326.60 | 331.10 | 00:00:00 | | 2010-10-12 | 8,946,700 | 330.40 | 331.50 | 327.40 | 330.00 | 00:00:00 | | 2010-10-13 | 15,526,800 | 331.90 | 333.00 | 328.50 | 329.00 | 00:00:00 | | 2010-10-14 | 10,863,400 | 329.90 | 330.60 | 327.10 | 327.70 | 00:00:00 | | 2010-10-15 | 11,560,600 | 329.10 | 329.20 | 323.40 | 324.30 | 00:00:00 | | 2010-10-18 | 8,615,600 | 323.30 | 324.80 | 321.30 | 321.90 | 00:00:00 | | 2010-10-19 | 10,577,700 | 321.40 | 326.90 | 321.20 | 324.40 | 00:00:00 | | 2010-10-20 | 6,652,500 | 324.80 | 325.40 | 322.00 | 324.00 | 00:00:00 | | 2010-10-21 | 16,133,900 | 324.70 | 330.70 | 323.00 | 329.20 | 00:00:00 | | 2010-10-22 | 8,120,800 | 330.00 | 330.00 | 324.50 | 325.50 | 00:00:00 | | 2010-10-25 | 15,084,000 | 327.50 | 328.00 | 324.20 | 324.20 | 00:00:00 | | 2010-10-26 | 12,420,400 | 325.10 | 325.40 | 320.00 | 321.60 | 00:00:00 | | 2010-10-27 | 11,019,800 | 321.40 | 326.90 | 318.00 | 318.60 | 00:00:00 | | 2010-10-28 | 6,920,600 | 319.00 | 323.90 | 319.00 | 321.80 | 00:00:00 | | 2010-10-29 | 19,951,900 | 322.00 | 332.20 | 321.10 | 332.20 | 00:00:00 | | 2010-11-01 | 9,296,900 | 334.40 | 334.40 | 327.40 | 328.00 | 00:00:00 | | 2010-11-02 | 8,585,700 | 328.20 | 329.20 | 326.20 | 328.70 | 00:00:00 | | 2010-11-03 | 11,456,100 | 329.80 | 333.50 | 327.50 | 331.30 | 00:00:00 | | 2010-11-04 | 12,182,400 | 334.50 | 335.30 | 330.20 | 330.70 | 00:00:00 | | 2010-11-05 | 23,679,900 | 330.60 | 336.90 | 330.00 | 335.70 | 00:00:00 | | 2010-11-08 | 8,134,100 | 335.60 | 335.90 | 331.80 | 333.80 | 00:00:00 | | 2010-11-09 | 9,413,200 | 333.50 | 337.20 | 332.00 | 333.86 | 00:00:00 | | 2010-11-10 | 9,693,800 | 334.00 | 338.30 | 332.60 | 336.20 | 00:00:00 | | 2010-11-11 | 7,053,400 | 336.10 | 338.90 | 332.40 | 336.00 | 00:00:00 | | 2010-11-12 | 18,568,000 | 334.00 | 344.10 | 331.90 | 340.20 | 00:00:00 | | 2010-11-15 | 6,845,500 | 338.50 | 340.50 | 335.10 | 337.70 | 00:00:00 | | 2010-11-16 | 8,830,800 | 337.70 | 339.00 | 332.80 | 333.40 | 00:00:00 | | 2010-11-17 | 15,629,700 | 332.20 | 334.00 | 325.00 | 332.20 | 00:00:00 | | 2010-11-18 | 11,607,100 | 332.00 | 332.80 | 324.10 | 331.00 | 00:00:00 | | 2010-11-19 | 10,452,300 | 332.00 | 332.00 | 325.80 | 329.90 | 00:00:00 | | 2010-11-22 | 6,443,500 | 332.70 | 332.90 | 328.50 | 329.50 | 00:00:00 | | 2010-11-23 | 10,162,400 | 329.30 | 329.80 | 321.40 | 324.58 | 00:00:00 | | 2010-11-24 | 8,733,100 | 322.70 | 326.40 | 321.30 | 322.10 | 00:00:00 | | 2010-11-25 | 6,749,900 | 322.90 | 326.80 | 321.30 | 324.30 | 00:00:00 | | 2010-11-26 | 20,989,300 | 322.60 | 324.00 | 313.40 | 316.00 | 00:00:00 | | 2010-11-29 | 12,080,500 | 318.10 | 319.30 | 311.00 | 311.00 | 00:00:00 | | 2010-11-30 | 14,667,500 | 310.90 | 313.40 | 307.10 | 307.10 | 00:00:00 | | 2010-12-01 | 12,590,500 | 310.00 | 313.90 | 307.50 | 312.30 | 00:00:00 | | 2010-12-02 | 9,891,800 | 312.40 | 318.30 | 312.00 | 317.90 | 00:00:00 | | 2010-12-03 | 9,236,600 | 318.50 | 319.30 | 314.60 | 318.00 | 00:00:00 | | 2010-12-06 | 7,849,700 | 319.40 | 320.80 | 315.10 | 316.40 | 00:00:00 | | 2010-12-07 | 11,135,000 | 318.10 | 318.10 | 314.40 | 317.57 | 00:00:00 | | 2010-12-08 | 10,220,200 | 316.40 | 319.50 | 315.60 | 318.90 | 00:00:00 | | 2010-12-09 | 9,169,300 | 321.10 | 323.00 | 320.00 | 322.69 | 00:00:00 | | 2010-12-10 | 8,422,800 | 321.50 | 325.30 | 321.50 | 324.50 | 00:00:00 | | 2010-12-13 | 6,706,900 | 325.90 | 327.30 | 323.50 | 326.00 | 00:00:00 | | 2010-12-14 | 7,540,500 | 325.60 | 328.70 | 324.90 | 328.70 | 00:00:00 | | 2010-12-15 | 12,699,500 | 328.60 | 331.50 | 327.00 | 330.30 | 00:00:00 | | 2010-12-16 | 8,712,600 | 332.80 | 335.60 | 331.40 | 333.90 | 00:00:00 | | 2010-12-17 | 17,136,600 | 334.10 | 336.60 | 330.60 | 330.60 | 00:00:00 | | 2010-12-20 | 7,131,900 | 333.20 | 336.70 | 332.10 | 335.30 | 00:00:00 | | 2010-12-21 | 6,239,300 | 336.80 | 340.00 | 334.70 | 337.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
