|
 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 | | 2014-11-19 | 15,461,000 | 300.20 | 301.00 | 296.80 | 298.60 | 00:00:00 | | 2014-11-20 | 25,568,700 | 297.20 | 298.50 | 292.00 | 293.90 | 00:00:00 | | 2014-11-21 | 19,575,800 | 292.00 | 294.20 | 287.90 | 292.00 | 00:00:00 | | 2014-11-24 | 17,025,000 | 291.60 | 291.60 | 285.30 | 285.80 | 00:00:00 | | 2014-11-25 | 15,509,000 | 285.10 | 287.00 | 284.10 | 284.70 | 00:00:00 | | 2014-11-26 | 8,758,600 | 285.00 | 287.54 | 285.00 | 286.20 | 00:00:00 | | 2014-11-27 | 9,340,900 | 287.10 | 288.90 | 286.40 | 287.70 | 00:00:00 | | 2014-11-28 | 16,114,000 | 287.20 | 288.30 | 280.70 | 284.60 | 00:00:00 | | 2014-12-01 | 12,304,000 | 283.60 | 286.10 | 280.50 | 281.60 | 00:00:00 | | 2014-12-02 | 11,566,000 | 286.60 | 286.70 | 283.90 | 285.10 | 00:00:00 | | 2014-12-03 | 8,984,400 | 284.90 | 286.20 | 283.90 | 284.40 | 00:00:00 | | 2014-12-04 | 12,839,300 | 284.40 | 286.00 | 282.90 | 283.80 | 00:00:00 | | 2014-12-05 | 8,096,400 | 285.80 | 287.80 | 282.90 | 286.00 | 00:00:00 | | 2014-12-15 | 22,286,200 | 264.00 | 272.25 | 262.10 | 262.10 | 00:00:00 | | 2014-12-18 | 19,940,300 | 268.80 | 271.90 | 263.90 | 271.90 | 00:00:00 | | 2014-12-19 | 25,562,800 | 271.70 | 273.80 | 269.40 | 272.70 | 00:00:00 | | 2014-12-30 | 8,745,000 | 285.50 | 287.50 | 277.00 | 278.50 | 00:00:00 | | 2014-12-31 | 3,352,900 | 273.00 | 279.60 | 273.00 | 279.00 | 00:00:00 | | 2015-01-01 | 0 | 279.00 | 279.00 | 279.00 | 279.00 | 00:00:00 | | 2015-01-02 | 7,405,000 | 280.60 | 281.30 | 275.20 | 276.80 | 00:00:00 | | 2015-01-13 | 18,038,800 | 266.60 | 274.30 | 266.00 | 271.80 | 00:00:00 | | 2015-01-14 | 16,980,100 | 269.40 | 270.40 | 259.30 | 261.10 | 00:00:00 | | 2015-01-20 | 11,004,900 | 265.90 | 266.90 | 263.50 | 266.40 | 00:00:00 | | 2015-01-21 | 12,504,800 | 267.60 | 269.90 | 265.60 | 269.40 | 00:00:00 | | 2015-02-02 | 16,468,000 | 293.50 | 295.30 | 289.83 | 293.30 | 00:00:00 | | 2015-02-03 | 16,612,800 | 292.60 | 298.40 | 289.85 | 295.70 | 00:00:00 | | 2015-02-04 | 16,202,700 | 295.60 | 298.00 | 292.30 | 293.40 | 00:00:00 | | 2015-02-09 | 12,278,200 | 295.10 | 295.90 | 291.70 | 293.10 | 00:00:00 | | 2015-02-23 | 22,365,000 | 254.10 | 254.10 | 247.50 | 249.90 | 00:00:00 | | 2015-02-24 | 26,424,700 | 250.30 | 253.60 | 249.45 | 251.70 | 00:00:00 | | 2015-02-25 | 67,256,600 | 251.90 | 256.10 | 249.97 | 251.00 | 00:00:00 | | 2015-03-02 | 22,197,200 | 243.50 | 254.20 | 243.30 | 246.50 | 00:00:00 | | 2015-03-03 | 25,922,600 | 247.70 | 252.60 | 246.90 | 247.50 | 00:00:00 | | 2015-03-04 | 27,247,200 | 248.10 | 249.90 | 242.86 | 245.40 | 00:00:00 | | 2015-03-12 | 15,721,200 | 240.80 | 242.00 | 238.21 | 241.40 | 00:00:00 | | 2015-03-13 | 28,726,300 | 240.10 | 240.25 | 234.40 | 237.90 | 00:00:00 | | 2015-03-17 | 33,123,300 | 239.80 | 252.00 | 238.74 | 251.20 | 00:00:00 | | 2015-03-18 | 27,441,600 | 251.10 | 257.50 | 248.10 | 255.00 | 00:00:00 | | 2015-03-24 | 26,698,700 | 251.90 | 258.10 | 250.27 | 256.60 | 00:00:00 | | 2015-03-25 | 16,516,000 | 256.40 | 261.30 | 255.70 | 260.20 | 00:00:00 | | 2015-03-30 | 16,887,400 | 261.80 | 261.93 | 256.33 | 257.00 | 00:00:00 | | 2015-04-06 | 0 | 253.20 | 253.20 | 253.20 | 253.20 | 00:00:00 | | 2015-04-09 | 10,255,500 | 258.80 | 262.42 | 258.10 | 262.30 | 00:00:00 | | 2015-04-10 | 10,595,700 | 263.00 | 265.22 | 260.50 | 262.70 | 00:00:00 | | 2015-04-13 | 13,191,600 | 262.50 | 264.80 | 261.52 | 262.10 | 00:00:00 | | 2015-04-14 | 12,025,000 | 261.60 | 264.20 | 260.10 | 262.90 | 00:00:00 | | 2015-04-15 | 17,529,300 | 261.70 | 263.45 | 260.20 | 262.30 | 00:00:00 | | 2015-04-20 | 12,067,200 | 260.10 | 260.93 | 256.33 | 258.50 | 00:00:00 | | 2015-04-21 | 13,232,700 | 259.90 | 260.85 | 256.85 | 259.30 | 00:00:00 | | 2015-04-22 | 15,244,400 | 260.30 | 260.80 | 256.90 | 260.10 | 00:00:00 | | 2015-05-04 | 0 | 254.60 | 254.60 | 254.60 | 254.60 | 00:00:00 | | 2015-05-07 | 28,894,500 | 260.30 | 260.90 | 257.40 | 257.40 | 00:00:00 | | 2015-05-08 | 57,833,100 | 280.00 | 282.46 | 270.00 | 278.20 | 00:00:00 | | 2015-05-14 | 20,096,900 | 277.10 | 284.90 | 275.90 | 281.00 | 00:00:00 | | 2015-05-15 | 18,814,000 | 282.50 | 283.20 | 278.30 | 281.00 | 00:00:00 | | 2015-05-18 | 15,653,000 | 289.90 | 290.00 | 280.25 | 280.70 | 00:00:00 | | 2015-05-25 | 0 | 280.50 | 280.50 | 280.50 | 280.50 | 00:00:00 | | 2015-06-01 | 10,932,800 | 278.60 | 279.60 | 275.30 | 276.80 | 00:00:00 | | 2015-06-18 | 17,902,100 | 270.00 | 276.20 | 269.20 | 275.10 | 00:00:00 | | 2015-06-19 | 27,867,600 | 273.40 | 277.20 | 272.20 | 276.30 | 00:00:00 | | 2015-06-25 | 12,510,100 | 278.20 | 279.50 | 276.00 | 276.90 | 00:00:00 | | 2015-06-26 | 13,007,500 | 275.90 | 276.11 | 272.93 | 274.10 | 00:00:00 | | 2015-07-06 | 13,700,800 | 263.10 | 269.30 | 262.90 | 267.40 | 00:00:00 | | 2015-07-28 | 17,830,000 | 275.00 | 276.50 | 271.20 | 271.40 | 00:00:00 | | 2015-07-29 | 13,338,700 | 271.70 | 276.70 | 271.20 | 275.20 | 00:00:00 | | 2015-07-30 | 27,035,600 | 279.30 | 279.30 | 265.46 | 266.60 | 00:00:00 | | 2015-07-31 | 22,763,700 | 265.20 | 267.10 | 262.40 | 266.50 | 00:00:00 | | 2015-08-04 | 9,885,900 | 265.50 | 271.10 | 265.00 | 269.40 | 00:00:00 | | 2015-08-05 | 14,341,500 | 269.00 | 271.66 | 267.30 | 271.00 | 00:00:00 | | 2015-08-17 | 7,815,800 | 269.70 | 269.70 | 266.70 | 268.90 | 00:00:00 | | 2015-08-18 | 5,170,800 | 268.60 | 270.10 | 267.70 | 268.10 | 00:00:00 | | 2015-08-19 | 7,865,000 | 267.30 | 267.70 | 263.50 | 263.50 | 00:00:00 | | 2015-08-24 | 22,014,500 | 251.00 | 252.40 | 237.90 | 240.50 | 00:00:00 | | 2015-08-25 | 26,206,200 | 243.60 | 250.00 | 241.90 | 243.80 | 00:00:00 | | 2015-08-26 | 22,828,700 | 241.00 | 241.57 | 236.10 | 236.10 | 00:00:00 | | 2015-09-01 | 14,669,100 | 240.30 | 241.90 | 236.30 | 237.00 | 00:00:00 | | 2015-09-02 | 10,277,900 | 237.00 | 239.50 | 235.10 | 236.50 | 00:00:00 | | 2015-09-08 | 12,188,600 | 234.80 | 240.30 | 234.80 | 235.90 | 00:00:00 | | 2015-09-09 | 9,954,300 | 239.10 | 240.80 | 236.00 | 238.30 | 00:00:00 | | 2015-09-14 | 11,479,100 | 229.60 | 230.90 | 226.60 | 227.90 | 00:00:00 | | 2015-09-22 | 14,438,300 | 226.50 | 227.64 | 221.50 | 221.50 | 00:00:00 | | 2015-09-23 | 9,335,900 | 221.90 | 225.30 | 221.68 | 223.50 | 00:00:00 | | 2015-09-29 | 13,710,100 | 219.00 | 224.20 | 218.60 | 222.80 | 00:00:00 | | 2015-09-30 | 16,069,900 | 226.20 | 229.30 | 225.90 | 229.20 | 00:00:00 | | 2015-10-05 | 17,218,800 | 229.00 | 232.00 | 227.60 | 230.00 | 00:00:00 | | 2015-10-06 | 15,206,800 | 231.00 | 231.30 | 226.04 | 229.90 | 00:00:00 | | 2015-10-07 | 22,781,900 | 231.40 | 239.10 | 230.70 | 236.20 | 00:00:00 | | 2015-10-15 | 20,639,700 | 236.30 | 238.10 | 235.20 | 237.80 | 00:00:00 | | 2015-10-16 | 13,370,200 | 238.70 | 240.00 | 237.20 | 237.70 | 00:00:00 | | 2015-10-20 | 10,497,800 | 236.70 | 240.18 | 236.60 | 238.20 | 00:00:00 | | 2015-10-21 | 14,315,100 | 238.80 | 238.80 | 233.00 | 234.20 | 00:00:00 | | 2015-10-27 | 13,428,700 | 231.80 | 231.81 | 225.78 | 226.10 | 00:00:00 | | 2015-10-28 | 13,522,600 | 226.00 | 229.47 | 223.80 | 228.20 | 00:00:00 | | 2015-10-29 | 16,321,100 | 229.90 | 229.90 | 225.40 | 226.70 | 00:00:00 | | 2015-10-30 | 18,880,000 | 227.10 | 227.70 | 224.94 | 226.10 | 00:00:00 | | 2015-11-02 | 9,995,100 | 224.90 | 228.10 | 224.20 | 227.20 | 00:00:00 | | 2015-11-03 | 13,363,000 | 227.10 | 229.00 | 226.20 | 227.70 | 00:00:00 | | 2015-11-04 | 20,174,200 | 227.90 | 233.40 | 227.60 | 232.00 | 00:00:00 | | 2015-11-09 | 19,039,100 | 222.90 | 223.30 | 216.40 | 216.50 | 00:00:00 | | 2015-11-12 | 17,404,000 | 214.80 | 214.82 | 209.60 | 210.70 | 00:00:00 | | 2015-11-13 | 13,428,400 | 209.60 | 212.30 | 207.74 | 208.80 | 00:00:00 | | 2015-11-19 | 10,450,400 | 213.30 | 215.40 | 212.80 | 213.60 | 00:00:00 | | 2015-11-20 | 7,579,900 | 215.10 | 215.12 | 212.00 | 213.90 | 00:00:00 | | 2015-11-23 | 7,772,000 | 213.20 | 214.20 | 210.70 | 212.30 | 00:00:00 | | 2015-12-01 | 12,596,600 | 218.20 | 220.70 | 214.83 | 218.70 | 00:00:00 | | 2015-12-02 | 9,824,500 | 219.90 | 221.09 | 218.60 | 219.10 | 00:00:00 | | 2015-12-03 | 14,985,100 | 219.20 | 220.20 | 213.21 | 213.30 | 00:00:00 | | 2015-12-04 | 14,260,800 | 212.50 | 214.70 | 211.30 | 211.40 | 00:00:00 | | 2015-12-07 | 14,591,300 | 212.30 | 212.85 | 206.40 | 207.00 | 00:00:00 | | 2015-12-10 | 23,830,300 | 210.50 | 216.20 | 210.40 | 211.50 | 00:00:00 | | 2015-12-11 | 19,827,000 | 211.90 | 212.60 | 208.60 | 210.90 | 00:00:00 | | 2015-12-15 | 12,651,000 | 209.40 | 214.00 | 207.90 | 209.30 | 00:00:00 | | 2015-12-16 | 14,912,000 | 209.40 | 214.40 | 208.70 | 212.90 | 00:00:00 | | 2016-01-04 | 13,760,500 | 216.60 | 216.60 | 210.60 | 212.10 | 00:00:00 | | 2016-01-07 | 16,941,600 | 209.10 | 210.20 | 205.40 | 210.20 | 00:00:00 | | 2016-01-08 | 11,050,700 | 211.10 | 212.70 | 207.80 | 207.80 | 00:00:00 | | 2016-01-12 | 13,206,800 | 207.70 | 211.40 | 206.10 | 206.60 | 00:00:00 | | 2016-01-13 | 11,552,200 | 208.70 | 212.40 | 206.90 | 210.20 | 00:00:00 | | 2016-01-18 | 10,093,300 | 206.60 | 209.00 | 205.20 | 205.20 | 00:00:00 | | 2016-01-28 | 36,794,900 | 207.90 | 208.00 | 199.05 | 200.20 | 00:00:00 | | 2016-01-29 | 20,957,700 | 203.50 | 206.00 | 200.96 | 204.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
