|
 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 | | 2011-06-17 | 10,325,300 | 317.60 | 320.50 | 315.90 | 320.30 | 00:00:00 | | 2011-06-20 | 3,972,300 | 318.60 | 318.60 | 314.89 | 317.10 | 00:00:00 | | 2011-06-21 | 7,943,600 | 318.70 | 322.20 | 316.20 | 321.60 | 00:00:00 | | 2011-06-22 | 14,914,200 | 321.10 | 328.30 | 321.00 | 327.20 | 00:00:00 | | 2011-06-23 | 9,010,500 | 325.60 | 326.30 | 319.70 | 320.50 | 00:00:00 | | 2011-06-24 | 12,812,700 | 323.10 | 325.60 | 322.10 | 323.40 | 00:00:00 | | 2011-06-27 | 5,688,100 | 323.40 | 325.60 | 321.40 | 323.70 | 00:00:00 | | 2011-06-28 | 5,699,500 | 325.00 | 326.70 | 322.94 | 325.75 | 00:00:00 | | 2011-06-29 | 8,270,600 | 326.50 | 327.00 | 324.60 | 324.90 | 00:00:00 | | 2011-06-30 | 14,048,500 | 326.50 | 326.82 | 321.60 | 323.30 | 00:00:00 | | 2011-07-01 | 8,358,200 | 324.50 | 326.00 | 322.10 | 325.90 | 00:00:00 | | 2011-07-04 | 7,791,500 | 326.90 | 329.73 | 326.80 | 328.90 | 00:00:00 | | 2011-07-05 | 6,803,400 | 328.70 | 329.90 | 327.50 | 328.20 | 00:00:00 | | 2011-07-06 | 8,012,500 | 327.80 | 329.83 | 325.20 | 326.10 | 00:00:00 | | 2011-07-07 | 5,754,800 | 327.60 | 328.10 | 324.40 | 327.50 | 00:00:00 | | 2011-07-08 | 11,969,500 | 329.30 | 330.20 | 324.00 | 327.50 | 00:00:00 | | 2011-07-11 | 6,548,700 | 327.40 | 330.70 | 322.80 | 324.00 | 00:00:00 | | 2011-07-12 | 6,824,700 | 321.60 | 324.60 | 317.50 | 323.90 | 00:00:00 | | 2011-07-13 | 7,097,800 | 324.50 | 324.70 | 321.10 | 324.50 | 00:00:00 | | 2011-07-14 | 5,346,500 | 322.80 | 324.90 | 319.20 | 319.70 | 00:00:00 | | 2011-07-15 | 7,069,500 | 319.00 | 319.50 | 315.30 | 317.40 | 00:00:00 | | 2011-07-18 | 7,745,200 | 316.00 | 322.00 | 315.80 | 318.50 | 00:00:00 | | 2011-07-19 | 11,811,600 | 319.40 | 325.80 | 319.00 | 325.80 | 00:00:00 | | 2011-07-20 | 14,459,000 | 327.40 | 330.10 | 324.40 | 328.00 | 00:00:00 | | 2011-07-21 | 5,828,600 | 328.90 | 331.00 | 324.30 | 329.90 | 00:00:00 | | 2011-07-22 | 6,570,200 | 331.30 | 332.00 | 328.20 | 330.30 | 00:00:00 | | 2011-07-25 | 5,047,700 | 329.00 | 330.50 | 327.10 | 328.40 | 00:00:00 | | 2011-07-26 | 4,844,000 | 329.50 | 330.70 | 324.70 | 325.70 | 00:00:00 | | 2011-07-27 | 9,746,000 | 325.10 | 325.10 | 317.80 | 320.30 | 00:00:00 | | 2011-07-28 | 11,615,200 | 318.00 | 318.36 | 310.30 | 313.00 | 00:00:00 | | 2011-07-29 | 14,662,600 | 311.70 | 311.70 | 304.60 | 306.60 | 00:00:00 | | 2011-08-01 | 9,452,800 | 308.50 | 309.40 | 302.60 | 303.30 | 00:00:00 | | 2011-08-02 | 9,901,700 | 303.70 | 304.87 | 300.60 | 301.90 | 00:00:00 | | 2011-08-03 | 14,900,500 | 299.30 | 307.00 | 298.50 | 305.30 | 00:00:00 | | 2011-08-04 | 12,878,800 | 309.10 | 309.60 | 301.50 | 302.90 | 00:00:00 | | 2011-08-05 | 20,028,600 | 296.10 | 310.60 | 293.50 | 305.00 | 00:00:00 | | 2011-08-08 | 13,716,700 | 302.50 | 306.80 | 294.50 | 294.80 | 00:00:00 | | 2011-08-09 | 22,127,600 | 294.80 | 296.00 | 278.90 | 294.60 | 00:00:00 | | 2011-08-10 | 16,118,600 | 299.10 | 300.80 | 284.70 | 287.30 | 00:00:00 | | 2011-08-11 | 20,410,000 | 299.70 | 299.70 | 286.20 | 296.00 | 00:00:00 | | 2011-08-12 | 13,067,200 | 297.50 | 306.30 | 292.90 | 305.50 | 00:00:00 | | 2011-08-15 | 6,224,600 | 307.60 | 311.70 | 304.90 | 310.20 | 00:00:00 | | 2011-08-16 | 10,401,200 | 308.60 | 310.10 | 302.90 | 304.50 | 00:00:00 | | 2011-08-17 | 8,596,200 | 304.00 | 304.00 | 298.00 | 300.60 | 00:00:00 | | 2011-08-18 | 12,625,100 | 298.40 | 300.50 | 293.70 | 296.20 | 00:00:00 | | 2011-08-19 | 13,063,300 | 296.50 | 299.90 | 289.97 | 295.30 | 00:00:00 | | 2011-08-22 | 460,800 | 294.00 | 302.10 | 292.50 | 299.39 | 00:00:00 | | 2011-08-23 | 9,231,200 | 304.20 | 304.70 | 300.90 | 303.40 | 00:00:00 | | 2011-08-24 | 10,315,200 | 306.20 | 311.30 | 303.10 | 308.00 | 00:00:00 | | 2011-08-25 | 8,845,100 | 309.50 | 311.00 | 296.60 | 297.90 | 00:00:00 | | 2011-08-26 | 9,060,400 | 296.40 | 297.70 | 291.10 | 295.80 | 00:00:00 | | 2011-08-30 | 5,089,600 | 305.90 | 308.10 | 296.00 | 297.40 | 00:00:00 | | 2011-08-31 | 20,000,000 | 297.50 | 301.51 | 294.70 | 299.20 | 00:00:00 | | 2011-09-01 | 12,363,000 | 300.70 | 305.10 | 296.00 | 300.50 | 00:00:00 | | 2011-09-02 | 6,776,500 | 298.90 | 298.90 | 293.00 | 295.50 | 00:00:00 | | 2011-09-05 | 7,946,300 | 292.10 | 300.00 | 286.30 | 286.30 | 00:00:00 | | 2011-09-06 | 11,348,100 | 286.70 | 293.49 | 285.40 | 286.80 | 00:00:00 | | 2011-09-07 | 8,313,400 | 291.90 | 298.30 | 290.60 | 298.30 | 00:00:00 | | 2011-09-08 | 8,885,900 | 298.90 | 299.88 | 293.50 | 298.30 | 00:00:00 | | 2011-09-09 | 11,024,400 | 298.40 | 298.90 | 292.50 | 292.50 | 00:00:00 | | 2011-09-12 | 11,570,500 | 287.00 | 291.10 | 283.10 | 289.10 | 00:00:00 | | 2011-09-13 | 10,799,400 | 292.00 | 294.80 | 286.80 | 292.50 | 00:00:00 | | 2011-09-14 | 10,433,400 | 289.50 | 297.72 | 288.00 | 295.30 | 00:00:00 | | 2011-09-15 | 11,978,200 | 296.90 | 301.86 | 296.00 | 299.40 | 00:00:00 | | 2011-09-16 | 18,416,000 | 300.90 | 302.20 | 297.40 | 300.00 | 00:00:00 | | 2011-09-19 | 9,407,600 | 297.80 | 298.40 | 291.00 | 293.10 | 00:00:00 | | 2011-09-20 | 8,015,600 | 293.80 | 300.70 | 293.80 | 300.20 | 00:00:00 | | 2011-09-21 | 7,545,800 | 301.70 | 301.70 | 293.30 | 293.40 | 00:00:00 | | 2011-09-22 | 11,656,800 | 286.60 | 289.98 | 281.20 | 282.60 | 00:00:00 | | 2011-09-23 | 8,212,600 | 284.60 | 289.87 | 282.60 | 287.00 | 00:00:00 | | 2011-09-26 | 15,688,100 | 283.00 | 296.70 | 283.00 | 292.60 | 00:00:00 | | 2011-09-27 | 7,637,800 | 297.80 | 301.17 | 295.58 | 301.10 | 00:00:00 | | 2011-09-28 | 7,286,900 | 295.80 | 302.19 | 295.80 | 296.20 | 00:00:00 | | 2011-09-29 | 12,836,600 | 295.90 | 298.59 | 293.50 | 297.00 | 00:00:00 | | 2011-09-30 | 10,698,600 | 297.10 | 297.70 | 290.00 | 297.70 | 00:00:00 | | 2011-10-03 | 9,162,600 | 291.70 | 301.40 | 289.50 | 300.10 | 00:00:00 | | 2011-10-04 | 12,544,000 | 298.90 | 298.90 | 289.00 | 297.00 | 00:00:00 | | 2011-10-05 | 11,010,800 | 302.60 | 305.40 | 288.90 | 302.80 | 00:00:00 | | 2011-10-06 | 11,519,800 | 304.10 | 305.60 | 300.60 | 304.90 | 00:00:00 | | 2011-10-07 | 7,818,000 | 304.90 | 311.60 | 303.30 | 308.70 | 00:00:00 | | 2011-10-10 | 5,522,600 | 310.20 | 311.20 | 305.20 | 309.80 | 00:00:00 | | 2011-10-11 | 4,894,800 | 308.30 | 310.10 | 305.70 | 307.60 | 00:00:00 | | 2011-10-12 | 7,170,200 | 306.60 | 311.90 | 305.66 | 311.90 | 00:00:00 | | 2011-10-13 | 11,849,500 | 310.30 | 311.84 | 308.40 | 309.80 | 00:00:00 | | 2011-10-14 | 5,576,300 | 310.60 | 311.50 | 308.20 | 309.90 | 00:00:00 | | 2011-10-17 | 6,497,300 | 311.30 | 313.14 | 305.00 | 305.30 | 00:00:00 | | 2011-10-18 | 5,897,100 | 304.60 | 305.30 | 301.50 | 304.40 | 00:00:00 | | 2011-10-19 | 4,199,500 | 306.10 | 309.41 | 304.80 | 306.30 | 00:00:00 | | 2011-10-20 | 11,712,900 | 304.00 | 306.11 | 297.60 | 298.00 | 00:00:00 | | 2011-10-21 | 8,748,800 | 299.50 | 304.80 | 298.10 | 303.10 | 00:00:00 | | 2011-10-24 | 10,617,100 | 304.50 | 309.50 | 303.10 | 308.80 | 00:00:00 | | 2011-10-25 | 9,387,000 | 307.20 | 309.41 | 300.70 | 301.50 | 00:00:00 | | 2011-10-26 | 10,427,800 | 302.40 | 304.11 | 298.40 | 300.80 | 00:00:00 | | 2011-10-27 | 9,606,200 | 307.60 | 307.60 | 302.60 | 307.20 | 00:00:00 | | 2011-10-28 | 7,840,200 | 308.00 | 309.10 | 300.90 | 301.40 | 00:00:00 | | 2011-10-31 | 12,256,000 | 300.20 | 302.10 | 281.82 | 296.70 | 00:00:00 | | 2011-11-01 | 9,393,300 | 293.40 | 295.30 | 288.00 | 291.50 | 00:00:00 | | 2011-11-02 | 10,973,700 | 292.90 | 295.80 | 288.50 | 295.80 | 00:00:00 | | 2011-11-03 | 10,302,600 | 292.50 | 301.00 | 292.50 | 299.30 | 00:00:00 | | 2011-11-04 | 7,631,600 | 300.20 | 301.30 | 295.00 | 297.70 | 00:00:00 | | 2011-11-07 | 6,539,600 | 297.10 | 304.50 | 294.50 | 302.50 | 00:00:00 | | 2011-11-08 | 6,663,700 | 302.00 | 304.80 | 300.40 | 302.00 | 00:00:00 | | 2011-11-09 | 9,402,000 | 302.80 | 304.30 | 298.00 | 299.50 | 00:00:00 | | 2011-11-10 | 5,264,400 | 295.70 | 301.10 | 294.30 | 297.20 | 00:00:00 | | 2011-11-11 | 11,221,400 | 298.70 | 307.10 | 296.50 | 303.30 | 00:00:00 | | 2011-11-14 | 10,213,100 | 304.40 | 306.89 | 301.95 | 303.70 | 00:00:00 | | 2011-11-15 | 12,413,900 | 301.90 | 305.52 | 300.98 | 302.00 | 00:00:00 | | 2011-11-16 | 20,979,400 | 301.40 | 306.06 | 294.80 | 294.80 | 00:00:00 | | 2011-11-17 | 20,264,100 | 290.30 | 296.48 | 286.52 | 294.60 | 00:00:00 | | 2011-11-18 | 9,487,800 | 292.40 | 295.00 | 288.20 | 288.90 | 00:00:00 | | 2011-11-21 | 11,266,700 | 291.10 | 290.99 | 286.00 | 286.10 | 00:00:00 | | 2011-11-22 | 12,059,800 | 286.70 | 293.00 | 285.36 | 289.30 | 00:00:00 | | 2011-11-23 | 9,491,400 | 287.80 | 293.30 | 288.24 | 288.30 | 00:00:00 | | 2011-11-24 | 8,229,000 | 288.60 | 289.47 | 284.89 | 285.80 | 00:00:00 | | 2011-11-25 | 6,115,600 | 285.10 | 288.40 | 283.05 | 286.60 | 00:00:00 | | 2011-11-28 | 9,375,000 | 287.60 | 293.40 | 286.20 | 292.70 | 00:00:00 | | 2011-11-29 | 8,257,300 | 292.00 | 296.10 | 289.50 | 294.60 | 00:00:00 | | 2011-11-30 | 16,390,100 | 293.10 | 302.74 | 291.40 | 301.80 | 00:00:00 | | 2011-12-01 | 7,688,600 | 302.00 | 303.00 | 299.20 | 301.70 | 00:00:00 | | 2011-12-02 | 9,563,600 | 304.10 | 304.67 | 294.40 | 296.30 | 00:00:00 | | 2011-12-05 | 9,166,400 | 299.20 | 299.90 | 292.80 | 293.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
