|
 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 | | 2012-11-28 | 5,557,300 | 320.70 | 323.30 | 319.40 | 322.60 | 00:00:00 | | 2012-11-29 | 6,678,100 | 324.00 | 328.60 | 321.90 | 328.10 | 00:00:00 | | 2012-11-30 | 6,961,700 | 328.40 | 328.80 | 324.80 | 325.90 | 00:00:00 | | 2012-12-03 | 7,152,100 | 326.70 | 330.88 | 326.20 | 328.50 | 00:00:00 | | 2012-12-05 | 4,643,400 | 332.80 | 333.60 | 331.30 | 332.80 | 00:00:00 | | 2012-12-06 | 6,487,800 | 333.10 | 333.69 | 329.90 | 331.60 | 00:00:00 | | 2012-12-07 | 10,724,100 | 332.60 | 341.40 | 332.50 | 337.00 | 00:00:00 | | 2012-12-10 | 3,871,600 | 336.60 | 337.30 | 332.90 | 335.30 | 00:00:00 | | 2012-12-11 | 7,235,500 | 336.50 | 338.60 | 335.60 | 337.30 | 00:00:00 | | 2012-12-12 | 5,957,000 | 337.50 | 338.25 | 335.13 | 337.50 | 00:00:00 | | 2012-12-13 | 4,244,300 | 336.90 | 338.10 | 334.60 | 336.60 | 00:00:00 | | 2012-12-14 | 6,860,800 | 337.70 | 338.83 | 334.20 | 335.70 | 00:00:00 | | 2012-12-17 | 5,452,700 | 336.70 | 337.90 | 332.40 | 334.70 | 00:00:00 | | 2012-12-18 | 6,348,900 | 335.60 | 340.02 | 335.54 | 339.50 | 00:00:00 | | 2012-12-19 | 5,877,900 | 340.10 | 342.00 | 338.30 | 340.40 | 00:00:00 | | 2012-12-20 | 5,348,800 | 340.10 | 341.04 | 337.57 | 340.00 | 00:00:00 | | 2012-12-21 | 11,938,300 | 339.40 | 341.30 | 336.10 | 337.30 | 00:00:00 | | 2012-12-24 | 1,369,900 | 337.80 | 341.10 | 336.10 | 339.80 | 00:00:00 | | 2012-12-25 | 0 | 339.80 | 339.80 | 339.80 | 339.80 | 00:00:00 | | 2012-12-26 | 0 | 339.80 | 339.80 | 339.80 | 339.80 | 00:00:00 | | 2012-12-27 | 3,413,600 | 340.30 | 342.70 | 338.80 | 339.00 | 00:00:00 | | 2012-12-28 | 3,227,000 | 339.20 | 340.45 | 335.08 | 337.40 | 00:00:00 | | 2012-12-31 | 2,223,600 | 336.50 | 340.37 | 331.80 | 333.60 | 00:00:00 | | 2013-01-01 | 0 | 333.60 | 333.60 | 333.60 | 333.60 | 00:00:00 | | 2013-01-02 | 6,644,800 | 340.10 | 342.20 | 336.80 | 340.80 | 00:00:00 | | 2013-01-03 | 8,906,900 | 341.10 | 344.10 | 334.80 | 336.80 | 00:00:00 | | 2013-01-04 | 6,205,000 | 337.10 | 341.00 | 336.60 | 341.00 | 00:00:00 | | 2013-01-07 | 13,852,600 | 339.00 | 339.10 | 332.30 | 333.90 | 00:00:00 | | 2013-01-08 | 6,344,100 | 333.80 | 336.80 | 333.20 | 335.90 | 00:00:00 | | 2013-01-09 | 13,298,000 | 335.80 | 337.50 | 331.60 | 337.20 | 00:00:00 | | 2013-01-10 | 5,468,000 | 336.80 | 337.90 | 335.00 | 335.90 | 00:00:00 | | 2013-01-11 | 6,875,300 | 337.60 | 339.20 | 333.90 | 335.90 | 00:00:00 | | 2013-01-14 | 6,644,700 | 337.20 | 337.20 | 332.50 | 332.90 | 00:00:00 | | 2013-01-15 | 8,341,600 | 332.70 | 335.20 | 329.89 | 335.20 | 00:00:00 | | 2013-01-16 | 7,648,300 | 334.20 | 338.10 | 334.20 | 337.30 | 00:00:00 | | 2013-01-17 | 6,546,000 | 337.80 | 340.86 | 335.40 | 338.40 | 00:00:00 | | 2013-01-18 | 7,598,500 | 338.00 | 340.20 | 336.90 | 338.60 | 00:00:00 | | 2013-01-21 | 4,583,800 | 340.30 | 344.30 | 338.80 | 342.80 | 00:00:00 | | 2013-01-24 | 9,728,800 | 346.60 | 349.50 | 343.30 | 347.00 | 00:00:00 | | 2013-01-25 | 6,639,500 | 346.30 | 348.84 | 346.09 | 346.90 | 00:00:00 | | 2013-02-12 | 5,140,800 | 341.70 | 343.35 | 340.30 | 342.30 | 00:00:00 | | 2013-02-13 | 5,450,400 | 342.70 | 345.70 | 341.20 | 344.20 | 00:00:00 | | 2013-02-14 | 6,815,200 | 344.00 | 346.00 | 342.40 | 344.50 | 00:00:00 | | 2013-02-15 | 10,457,600 | 343.90 | 350.40 | 341.00 | 348.90 | 00:00:00 | | 2013-03-05 | 9,523,300 | 361.70 | 363.76 | 358.40 | 360.50 | 00:00:00 | | 2013-03-06 | 9,489,500 | 363.60 | 363.60 | 355.50 | 356.50 | 00:00:00 | | 2013-03-14 | 11,545,600 | 357.70 | 358.20 | 354.90 | 355.60 | 00:00:00 | | 2013-03-15 | 17,879,200 | 356.40 | 356.40 | 351.10 | 352.00 | 00:00:00 | | 2013-03-19 | 12,082,800 | 349.80 | 355.43 | 348.32 | 355.00 | 00:00:00 | | 2013-03-26 | 13,380,300 | 363.80 | 366.90 | 360.00 | 366.80 | 00:00:00 | | 2013-03-27 | 12,220,000 | 368.70 | 369.00 | 362.94 | 367.00 | 00:00:00 | | 2013-03-28 | 9,167,100 | 368.60 | 373.26 | 366.50 | 367.70 | 00:00:00 | | 2013-03-29 | 0 | 367.70 | 367.70 | 367.70 | 367.70 | 00:00:00 | | 2013-04-11 | 7,869,400 | 377.60 | 378.70 | 374.10 | 376.40 | 00:00:00 | | 2013-04-12 | 6,052,900 | 377.70 | 379.76 | 376.07 | 379.40 | 00:00:00 | | 2013-04-15 | 7,166,300 | 380.50 | 385.00 | 379.30 | 381.70 | 00:00:00 | | 2013-04-16 | 8,829,700 | 381.00 | 381.90 | 374.90 | 376.30 | 00:00:00 | | 2013-04-17 | 10,360,500 | 380.00 | 385.29 | 377.40 | 383.00 | 00:00:00 | | 2013-04-29 | 4,763,600 | 375.90 | 380.04 | 375.90 | 379.60 | 00:00:00 | | 2013-05-13 | 4,696,900 | 379.60 | 381.70 | 378.20 | 380.80 | 00:00:00 | | 2013-06-03 | 12,688,800 | 378.70 | 378.70 | 370.76 | 371.20 | 00:00:00 | | 2013-06-04 | 7,622,300 | 372.80 | 373.40 | 370.40 | 371.40 | 00:00:00 | | 2013-06-05 | 8,030,000 | 371.40 | 373.30 | 366.40 | 366.40 | 00:00:00 | | 2013-06-06 | 9,459,900 | 368.30 | 368.82 | 362.90 | 362.90 | 00:00:00 | | 2013-06-07 | 14,357,300 | 363.60 | 364.10 | 358.20 | 362.70 | 00:00:00 | | 2013-06-17 | 6,554,200 | 373.80 | 376.30 | 371.90 | 371.90 | 00:00:00 | | 2013-06-25 | 10,220,200 | 355.20 | 356.00 | 350.80 | 351.40 | 00:00:00 | | 2013-06-26 | 10,463,400 | 352.30 | 356.56 | 351.88 | 354.60 | 00:00:00 | | 2013-07-01 | 9,520,700 | 362.10 | 364.30 | 360.06 | 360.10 | 00:00:00 | | 2013-07-02 | 7,828,300 | 361.30 | 364.77 | 359.10 | 364.50 | 00:00:00 | | 2013-07-03 | 8,625,600 | 363.60 | 365.30 | 361.20 | 365.00 | 00:00:00 | | 2013-07-08 | 5,954,300 | 377.50 | 379.40 | 373.50 | 374.90 | 00:00:00 | | 2013-07-15 | 12,631,000 | 372.10 | 375.80 | 372.10 | 374.50 | 00:00:00 | | 2013-07-22 | 5,753,900 | 383.10 | 383.68 | 380.10 | 381.20 | 00:00:00 | | 2013-07-25 | 6,303,500 | 386.00 | 388.50 | 379.60 | 381.50 | 00:00:00 | | 2013-07-26 | 3,471,200 | 382.60 | 384.10 | 379.50 | 380.60 | 00:00:00 | | 2013-07-29 | 6,136,900 | 382.00 | 384.90 | 376.00 | 377.80 | 00:00:00 | | 2013-07-30 | 7,893,800 | 378.90 | 389.15 | 378.71 | 385.80 | 00:00:00 | | 2013-07-31 | 11,281,900 | 387.60 | 396.00 | 387.38 | 391.00 | 00:00:00 | | 2013-08-06 | 6,045,500 | 391.10 | 392.00 | 388.60 | 391.50 | 00:00:00 | | 2013-08-09 | 5,077,100 | 393.70 | 394.36 | 390.30 | 391.40 | 00:00:00 | | 2013-08-20 | 7,111,800 | 385.00 | 389.17 | 383.60 | 388.70 | 00:00:00 | | 2013-08-21 | 12,799,300 | 389.70 | 391.30 | 385.90 | 386.20 | 00:00:00 | | 2013-08-22 | 5,656,300 | 388.20 | 391.80 | 386.20 | 387.60 | 00:00:00 | | 2013-08-23 | 5,276,300 | 388.20 | 392.20 | 387.10 | 390.00 | 00:00:00 | | 2013-08-26 | 0 | 390.00 | 390.00 | 390.00 | 390.00 | 00:00:00 | | 2013-08-27 | 8,411,200 | 398.90 | 399.50 | 385.40 | 388.00 | 00:00:00 | | 2013-08-28 | 7,683,800 | 387.90 | 391.70 | 385.00 | 391.20 | 00:00:00 | | 2013-08-29 | 7,651,100 | 391.50 | 392.90 | 387.98 | 392.70 | 00:00:00 | | 2013-08-30 | 10,814,900 | 392.80 | 392.80 | 383.70 | 385.90 | 00:00:00 | | 2013-09-03 | 7,713,400 | 395.00 | 397.80 | 389.90 | 393.10 | 00:00:00 | | 2013-09-04 | 6,846,000 | 393.90 | 394.30 | 388.60 | 392.30 | 00:00:00 | | 2013-09-05 | 6,412,500 | 393.00 | 396.40 | 389.04 | 393.80 | 00:00:00 | | 2013-09-09 | 5,308,100 | 396.10 | 398.00 | 390.90 | 395.80 | 00:00:00 | | 2013-09-10 | 7,479,200 | 397.20 | 398.69 | 394.10 | 395.50 | 00:00:00 | | 2013-09-11 | 6,865,500 | 396.20 | 397.90 | 394.00 | 397.70 | 00:00:00 | | 2013-09-16 | 5,590,100 | 400.50 | 402.70 | 397.17 | 398.60 | 00:00:00 | | 2013-09-17 | 7,595,000 | 398.90 | 401.32 | 396.50 | 396.80 | 00:00:00 | | 2013-09-18 | 4,235,500 | 396.90 | 397.80 | 392.40 | 395.60 | 00:00:00 | | 2013-09-19 | 5,778,900 | 398.90 | 400.30 | 396.70 | 397.60 | 00:00:00 | | 2013-09-20 | 11,259,300 | 396.10 | 403.31 | 396.10 | 402.20 | 00:00:00 | | 2013-09-24 | 7,350,700 | 396.50 | 400.80 | 396.00 | 396.70 | 00:00:00 | | 2013-09-25 | 24,138,400 | 390.70 | 392.80 | 374.05 | 375.60 | 00:00:00 | | 2013-10-03 | 8,760,500 | 368.60 | 370.05 | 365.10 | 366.30 | 00:00:00 | | 2013-10-04 | 6,674,700 | 364.70 | 368.03 | 364.30 | 366.00 | 00:00:00 | | 2013-10-07 | 7,020,500 | 365.30 | 366.53 | 363.30 | 365.60 | 00:00:00 | | 2013-10-08 | 8,861,900 | 365.20 | 366.90 | 361.60 | 362.50 | 00:00:00 | | 2013-10-09 | 10,849,800 | 361.50 | 364.90 | 360.30 | 360.80 | 00:00:00 | | 2013-10-10 | 12,544,800 | 363.90 | 368.20 | 360.10 | 362.60 | 00:00:00 | | 2013-10-11 | 7,535,000 | 362.90 | 364.33 | 360.40 | 363.30 | 00:00:00 | | 2013-10-14 | 9,553,400 | 362.20 | 363.33 | 358.40 | 358.70 | 00:00:00 | | 2013-10-17 | 12,327,000 | 365.00 | 368.53 | 362.70 | 364.30 | 00:00:00 | | 2013-10-18 | 12,386,500 | 366.30 | 367.40 | 360.83 | 362.70 | 00:00:00 | | 2013-10-22 | 10,920,600 | 363.10 | 366.70 | 361.90 | 364.70 | 00:00:00 | | 2013-10-23 | 13,518,800 | 362.80 | 365.85 | 359.50 | 360.40 | 00:00:00 | | 2013-10-24 | 15,874,000 | 361.20 | 363.10 | 354.10 | 356.70 | 00:00:00 | | 2013-10-25 | 11,368,900 | 357.50 | 360.90 | 354.50 | 356.10 | 00:00:00 | | 2013-11-11 | 14,997,300 | 351.20 | 356.46 | 350.47 | 355.30 | 00:00:00 | | 2013-12-04 | 10,994,500 | 337.20 | 337.20 | 331.20 | 331.30 | 00:00:00 | | 2013-12-05 | 8,151,200 | 331.00 | 333.80 | 330.19 | 332.40 | 00:00:00 | | 2013-12-06 | 42,511,500 | 333.80 | 334.86 | 326.90 | 329.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
