|
 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 | | 2011-12-05 | 9,166,400 | 299.20 | 299.90 | 292.80 | 293.10 | 00:00:00 | | 2011-12-06 | 11,409,700 | 292.30 | 294.87 | 287.00 | 288.10 | 00:00:00 | | 2011-12-07 | 9,504,900 | 291.60 | 291.90 | 286.80 | 288.40 | 00:00:00 | | 2011-12-08 | 9,243,900 | 290.40 | 291.40 | 285.70 | 285.70 | 00:00:00 | | 2011-12-09 | 12,420,600 | 285.00 | 287.00 | 282.00 | 286.80 | 00:00:00 | | 2011-12-12 | 17,310,000 | 286.90 | 290.30 | 283.34 | 285.10 | 00:00:00 | | 2011-12-13 | 8,407,600 | 286.20 | 288.70 | 283.90 | 285.50 | 00:00:00 | | 2011-12-14 | 8,040,200 | 284.50 | 286.00 | 281.60 | 281.60 | 00:00:00 | | 2011-12-15 | 10,684,000 | 282.90 | 287.42 | 281.90 | 287.00 | 00:00:00 | | 2011-12-16 | 17,421,100 | 287.70 | 289.40 | 283.23 | 283.80 | 00:00:00 | | 2011-12-19 | 5,760,300 | 282.70 | 287.02 | 282.40 | 282.90 | 00:00:00 | | 2011-12-20 | 6,090,200 | 282.90 | 285.30 | 248.40 | 284.60 | 00:00:00 | | 2011-12-21 | 10,034,000 | 286.00 | 287.00 | 277.64 | 278.80 | 00:00:00 | | 2011-12-22 | 7,261,700 | 279.90 | 285.88 | 279.40 | 285.00 | 00:00:00 | | 2011-12-23 | 4,293,000 | 287.90 | 290.30 | 285.85 | 290.30 | 00:00:00 | | 2011-12-28 | 4,803,400 | 285.50 | 292.00 | 280.00 | 287.80 | 00:00:00 | | 2011-12-29 | 3,619,500 | 287.60 | 290.10 | 286.30 | 289.70 | 00:00:00 | | 2011-12-30 | 2,318,200 | 291.80 | 292.30 | 286.20 | 289.30 | 00:00:00 | | 2012-01-03 | 7,790,300 | 295.40 | 298.00 | 291.00 | 297.10 | 00:00:00 | | 2012-01-04 | 8,728,800 | 297.10 | 300.75 | 296.30 | 297.00 | 00:00:00 | | 2012-01-05 | 10,654,800 | 298.00 | 300.17 | 289.50 | 290.80 | 00:00:00 | | 2012-01-06 | 10,840,900 | 291.30 | 291.67 | 285.10 | 287.30 | 00:00:00 | | 2012-01-09 | 10,536,000 | 288.00 | 290.20 | 285.00 | 286.10 | 00:00:00 | | 2012-01-10 | 11,714,000 | 288.00 | 288.52 | 285.90 | 287.50 | 00:00:00 | | 2012-01-11 | 15,778,000 | 286.80 | 286.80 | 281.70 | 283.80 | 00:00:00 | | 2012-01-12 | 9,949,300 | 284.40 | 285.73 | 280.10 | 280.50 | 00:00:00 | | 2012-01-13 | 10,533,600 | 282.60 | 284.77 | 281.40 | 283.00 | 00:00:00 | | 2012-01-16 | 4,695,700 | 282.50 | 285.77 | 282.13 | 283.70 | 00:00:00 | | 2012-01-17 | 7,594,100 | 287.00 | 290.12 | 283.60 | 286.50 | 00:00:00 | | 2012-01-18 | 9,631,600 | 285.50 | 285.70 | 282.90 | 285.10 | 00:00:00 | | 2012-01-19 | 9,946,800 | 286.10 | 286.30 | 281.60 | 283.40 | 00:00:00 | | 2012-01-20 | 10,168,500 | 284.50 | 284.50 | 281.10 | 283.30 | 00:00:00 | | 2012-01-23 | 11,311,900 | 283.90 | 284.20 | 280.00 | 282.40 | 00:00:00 | | 2012-01-24 | 11,686,100 | 281.10 | 288.30 | 281.10 | 287.50 | 00:00:00 | | 2012-01-25 | 10,549,100 | 288.90 | 291.00 | 287.60 | 288.50 | 00:00:00 | | 2012-01-26 | 8,074,600 | 288.90 | 293.70 | 288.90 | 291.90 | 00:00:00 | | 2012-01-27 | 10,445,900 | 290.70 | 294.10 | 290.59 | 292.20 | 00:00:00 | | 2012-01-30 | 10,403,900 | 291.40 | 294.90 | 290.90 | 291.50 | 00:00:00 | | 2012-01-31 | 22,675,400 | 292.60 | 298.30 | 292.60 | 293.40 | 00:00:00 | | 2012-02-01 | 13,877,400 | 294.80 | 299.00 | 293.60 | 297.20 | 00:00:00 | | 2012-02-02 | 11,391,900 | 297.00 | 297.58 | 294.00 | 295.60 | 00:00:00 | | 2012-02-03 | 10,151,400 | 295.70 | 301.90 | 295.70 | 300.90 | 00:00:00 | | 2012-02-06 | 5,999,100 | 300.80 | 303.65 | 299.00 | 300.40 | 00:00:00 | | 2012-02-07 | 6,604,000 | 300.80 | 303.20 | 299.00 | 302.70 | 00:00:00 | | 2012-02-08 | 21,069,400 | 302.90 | 304.20 | 293.40 | 294.50 | 00:00:00 | | 2012-02-09 | 27,415,700 | 294.00 | 294.41 | 291.00 | 291.50 | 00:00:00 | | 2012-02-10 | 19,807,100 | 290.50 | 291.80 | 287.00 | 288.50 | 00:00:00 | | 2012-02-13 | 8,542,500 | 289.80 | 293.09 | 288.50 | 291.50 | 00:00:00 | | 2012-02-14 | 12,279,800 | 290.10 | 293.20 | 290.10 | 292.00 | 00:00:00 | | 2012-02-15 | 9,723,900 | 293.50 | 294.49 | 290.80 | 292.10 | 00:00:00 | | 2012-02-16 | 11,175,500 | 291.50 | 293.50 | 289.40 | 292.60 | 00:00:00 | | 2012-02-17 | 14,426,200 | 293.50 | 295.80 | 292.15 | 293.90 | 00:00:00 | | 2012-02-20 | 9,971,200 | 295.20 | 297.99 | 293.90 | 297.50 | 00:00:00 | | 2012-02-21 | 9,166,900 | 297.70 | 297.70 | 293.90 | 295.70 | 00:00:00 | | 2012-02-22 | 6,438,400 | 295.20 | 296.90 | 293.30 | 293.50 | 00:00:00 | | 2012-02-23 | 12,613,300 | 290.10 | 298.60 | 290.10 | 296.20 | 00:00:00 | | 2012-02-24 | 14,013,100 | 296.10 | 299.52 | 296.10 | 298.60 | 00:00:00 | | 2012-02-27 | 8,819,200 | 297.10 | 298.58 | 296.20 | 297.40 | 00:00:00 | | 2012-02-28 | 14,034,100 | 297.90 | 302.00 | 296.30 | 300.80 | 00:00:00 | | 2012-02-29 | 26,230,300 | 301.00 | 306.40 | 298.90 | 304.00 | 00:00:00 | | 2012-03-01 | 13,598,000 | 304.10 | 306.42 | 302.85 | 304.80 | 00:00:00 | | 2012-03-02 | 14,090,100 | 306.00 | 307.53 | 304.40 | 306.20 | 00:00:00 | | 2012-03-05 | 48,467,700 | 304.80 | 310.30 | 304.00 | 310.30 | 00:00:00 | | 2012-03-06 | 11,359,700 | 309.40 | 311.50 | 306.00 | 306.10 | 00:00:00 | | 2012-03-07 | 8,033,900 | 305.40 | 309.50 | 305.00 | 307.60 | 00:00:00 | | 2012-03-08 | 8,772,800 | 308.10 | 308.50 | 305.30 | 307.50 | 00:00:00 | | 2012-03-09 | 8,495,300 | 306.80 | 311.60 | 306.70 | 311.20 | 00:00:00 | | 2012-03-12 | 8,421,900 | 310.90 | 311.80 | 308.50 | 309.90 | 00:00:00 | | 2012-03-13 | 7,389,300 | 311.50 | 315.85 | 309.90 | 314.10 | 00:00:00 | | 2012-03-14 | 12,627,000 | 315.60 | 319.00 | 314.70 | 316.40 | 00:00:00 | | 2012-03-15 | 8,552,500 | 316.00 | 316.15 | 313.20 | 315.70 | 00:00:00 | | 2012-03-16 | 14,515,800 | 315.50 | 317.00 | 313.90 | 314.90 | 00:00:00 | | 2012-03-19 | 6,250,100 | 314.40 | 315.50 | 311.00 | 312.80 | 00:00:00 | | 2012-03-20 | 11,939,700 | 311.80 | 313.40 | 310.70 | 312.60 | 00:00:00 | | 2012-03-21 | 9,663,500 | 313.20 | 316.10 | 312.90 | 313.80 | 00:00:00 | | 2012-03-23 | 8,928,100 | 314.60 | 316.40 | 313.60 | 314.70 | 00:00:00 | | 2012-03-26 | 11,675,300 | 315.20 | 320.60 | 314.89 | 319.40 | 00:00:00 | | 2012-03-27 | 9,543,400 | 320.30 | 321.64 | 316.30 | 317.20 | 00:00:00 | | 2012-03-28 | 9,383,900 | 317.40 | 319.21 | 312.30 | 313.30 | 00:00:00 | | 2012-03-29 | 12,097,500 | 312.50 | 314.30 | 310.06 | 313.40 | 00:00:00 | | 2012-03-30 | 12,268,000 | 312.10 | 317.70 | 311.50 | 316.40 | 00:00:00 | | 2012-04-02 | 13,513,200 | 318.50 | 323.00 | 313.92 | 323.00 | 00:00:00 | | 2012-04-03 | 10,660,300 | 323.30 | 324.90 | 320.46 | 321.70 | 00:00:00 | | 2012-04-04 | 27,164,200 | 321.50 | 321.50 | 308.86 | 309.90 | 00:00:00 | | 2012-04-05 | 10,582,400 | 310.00 | 313.40 | 301.19 | 312.50 | 00:00:00 | | 2012-04-10 | 15,179,600 | 310.40 | 316.60 | 308.70 | 313.60 | 00:00:00 | | 2012-04-11 | 12,704,900 | 313.10 | 316.83 | 310.40 | 316.80 | 00:00:00 | | 2012-04-12 | 13,818,400 | 317.00 | 317.40 | 313.90 | 315.60 | 00:00:00 | | 2012-04-13 | 10,052,300 | 315.60 | 317.00 | 310.70 | 313.70 | 00:00:00 | | 2012-04-16 | 12,630,500 | 313.60 | 320.40 | 312.52 | 318.80 | 00:00:00 | | 2012-04-17 | 10,791,700 | 318.70 | 321.04 | 317.00 | 318.00 | 00:00:00 | | 2012-04-18 | 8,317,800 | 317.70 | 319.00 | 315.70 | 317.50 | 00:00:00 | | 2012-04-19 | 7,252,400 | 318.40 | 319.40 | 315.70 | 317.40 | 00:00:00 | | 2012-04-20 | 7,756,000 | 316.70 | 323.33 | 316.50 | 322.80 | 00:00:00 | | 2012-04-23 | 7,101,200 | 321.00 | 321.79 | 316.90 | 318.60 | 00:00:00 | | 2012-04-24 | 7,647,400 | 320.00 | 323.60 | 319.80 | 322.20 | 00:00:00 | | 2012-04-25 | 10,415,200 | 312.90 | 322.11 | 306.70 | 310.20 | 00:00:00 | | 2012-04-26 | 6,062,800 | 310.90 | 320.81 | 307.30 | 309.80 | 00:00:00 | | 2012-04-27 | 7,411,400 | 309.80 | 322.00 | 307.40 | 312.30 | 00:00:00 | | 2012-04-30 | 13,493,600 | 313.00 | 313.90 | 306.90 | 306.90 | 00:00:00 | | 2012-05-01 | 4,375,300 | 308.50 | 313.30 | 306.10 | 312.30 | 00:00:00 | | 2012-05-02 | 9,846,200 | 313.00 | 313.00 | 306.70 | 309.00 | 00:00:00 | | 2012-05-03 | 6,812,700 | 309.90 | 311.60 | 306.80 | 308.60 | 00:00:00 | | 2012-05-04 | 6,847,200 | 308.60 | 310.50 | 305.50 | 306.70 | 00:00:00 | | 2012-05-08 | 15,446,000 | 311.00 | 313.70 | 306.00 | 309.10 | 00:00:00 | | 2012-05-09 | 8,015,000 | 310.70 | 311.60 | 307.26 | 308.30 | 00:00:00 | | 2012-05-10 | 8,685,200 | 313.20 | 314.00 | 310.00 | 310.20 | 00:00:00 | | 2012-05-11 | 8,511,900 | 310.00 | 318.30 | 307.60 | 317.40 | 00:00:00 | | 2012-05-14 | 7,707,700 | 315.00 | 316.67 | 312.70 | 313.90 | 00:00:00 | | 2012-05-16 | 7,172,200 | 306.70 | 311.48 | 306.05 | 308.50 | 00:00:00 | | 2012-05-17 | 8,164,100 | 308.60 | 312.67 | 305.10 | 311.90 | 00:00:00 | | 2012-05-18 | 13,315,400 | 310.70 | 317.20 | 309.10 | 315.00 | 00:00:00 | | 2012-05-21 | 6,343,400 | 314.20 | 315.20 | 310.60 | 310.60 | 00:00:00 | | 2012-05-22 | 11,776,200 | 311.70 | 314.00 | 310.20 | 313.90 | 00:00:00 | | 2012-05-23 | 8,567,900 | 312.50 | 314.00 | 307.60 | 307.80 | 00:00:00 | | 2012-05-24 | 6,834,500 | 310.90 | 315.50 | 307.60 | 313.90 | 00:00:00 | | 2012-05-25 | 8,135,900 | 314.50 | 316.63 | 310.50 | 312.70 | 00:00:00 | | 2012-05-28 | 6,027,600 | 315.00 | 316.00 | 308.50 | 311.30 | 00:00:00 | | 2012-05-29 | 5,437,100 | 312.00 | 312.67 | 308.40 | 310.80 | 00:00:00 | | 2012-05-30 | 5,918,700 | 309.60 | 310.50 | 306.00 | 307.80 | 00:00:00 | | 2012-05-31 | 10,654,700 | 308.90 | 311.80 | 307.00 | 309.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
