|
 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 | | 2005-09-26 | 20,120,500 | 249.25 | 249.50 | 245.00 | 245.25 | 00:00:00 | | 2005-09-27 | 13,342,000 | 245.00 | 248.75 | 244.50 | 248.25 | 00:00:00 | | 2005-09-28 | 24,104,600 | 249.50 | 249.50 | 246.25 | 247.00 | 00:00:00 | | 2005-09-29 | 48,788,800 | 246.25 | 249.25 | 241.75 | 243.50 | 00:00:00 | | 2005-09-30 | 40,761,700 | 247.00 | 247.00 | 244.00 | 246.00 | 00:00:00 | | 2005-10-03 | 26,888,500 | 246.50 | 246.75 | 244.50 | 246.50 | 00:00:00 | | 2005-10-04 | 27,954,200 | 247.50 | 251.75 | 246.00 | 248.00 | 00:00:00 | | 2005-10-05 | 29,920,200 | 247.00 | 249.00 | 245.75 | 247.00 | 00:00:00 | | 2005-10-06 | 27,983,800 | 247.00 | 247.00 | 244.50 | 245.25 | 00:00:00 | | 2005-10-07 | 14,637,100 | 245.50 | 246.25 | 243.75 | 244.50 | 00:00:00 | | 2005-10-10 | 45,556,500 | 244.25 | 247.75 | 244.25 | 247.50 | 00:00:00 | | 2005-10-11 | 31,699,300 | 248.00 | 249.00 | 246.25 | 247.75 | 00:00:00 | | 2005-10-12 | 23,655,800 | 245.75 | 247.00 | 243.00 | 243.00 | 00:00:00 | | 2005-10-13 | 30,085,400 | 243.00 | 244.00 | 238.50 | 239.00 | 00:00:00 | | 2005-10-14 | 11,698,600 | 239.00 | 241.75 | 236.75 | 240.25 | 00:00:00 | | 2005-10-17 | 12,088,000 | 240.25 | 241.75 | 237.50 | 238.25 | 00:00:00 | | 2005-10-18 | 10,827,600 | 239.00 | 239.00 | 234.25 | 236.50 | 00:00:00 | | 2005-10-19 | 28,171,500 | 236.00 | 237.25 | 233.00 | 234.75 | 00:00:00 | | 2005-10-20 | 11,663,600 | 238.25 | 238.50 | 231.00 | 232.00 | 00:00:00 | | 2005-10-21 | 23,796,400 | 230.25 | 237.00 | 229.00 | 232.75 | 00:00:00 | | 2005-10-24 | 10,565,300 | 232.75 | 235.25 | 231.25 | 233.75 | 00:00:00 | | 2005-10-25 | 10,947,800 | 233.75 | 236.25 | 231.50 | 232.50 | 00:00:00 | | 2005-10-26 | 15,913,300 | 232.50 | 234.75 | 231.25 | 231.25 | 00:00:00 | | 2005-10-27 | 13,268,200 | 230.00 | 232.00 | 227.75 | 229.00 | 00:00:00 | | 2005-10-28 | 21,337,100 | 229.25 | 237.75 | 229.25 | 235.00 | 00:00:00 | | 2005-10-31 | 19,275,400 | 236.75 | 239.25 | 234.00 | 238.75 | 00:00:00 | | 2005-11-01 | 14,892,100 | 240.00 | 242.00 | 237.75 | 239.50 | 00:00:00 | | 2005-11-02 | 26,535,900 | 240.00 | 243.75 | 237.50 | 243.50 | 00:00:00 | | 2005-11-03 | 39,806,900 | 246.25 | 251.00 | 243.75 | 248.25 | 00:00:00 | | 2005-11-04 | 32,474,000 | 247.00 | 248.50 | 242.00 | 248.25 | 00:00:00 | | 2005-11-07 | 28,086,300 | 250.00 | 251.50 | 246.25 | 246.50 | 00:00:00 | | 2005-11-08 | 23,354,000 | 248.00 | 248.50 | 245.50 | 247.75 | 00:00:00 | | 2005-11-09 | 53,705,900 | 246.50 | 247.75 | 240.25 | 242.50 | 00:00:00 | | 2005-11-10 | 29,575,100 | 242.50 | 246.75 | 238.50 | 240.50 | 00:00:00 | | 2005-11-11 | 11,874,100 | 244.75 | 246.50 | 243.50 | 245.75 | 00:00:00 | | 2005-11-14 | 14,875,300 | 247.00 | 247.50 | 241.00 | 242.75 | 00:00:00 | | 2005-11-15 | 18,373,800 | 241.00 | 243.75 | 240.75 | 241.00 | 00:00:00 | | 2005-11-16 | 8,758,400 | 242.00 | 243.00 | 240.75 | 242.25 | 00:00:00 | | 2005-11-17 | 18,088,200 | 243.50 | 245.25 | 241.25 | 241.75 | 00:00:00 | | 2005-11-18 | 18,442,500 | 243.75 | 244.00 | 239.00 | 240.25 | 00:00:00 | | 2005-11-21 | 21,965,300 | 241.75 | 242.25 | 239.25 | 240.50 | 00:00:00 | | 2005-11-22 | 22,557,500 | 242.00 | 243.75 | 236.00 | 238.50 | 00:00:00 | | 2005-11-23 | 19,457,800 | 239.75 | 241.00 | 233.25 | 237.25 | 00:00:00 | | 2005-11-24 | 10,901,900 | 238.50 | 238.50 | 237.25 | 238.25 | 00:00:00 | | 2005-11-25 | 5,942,600 | 238.00 | 238.00 | 236.00 | 237.50 | 00:00:00 | | 2005-11-28 | 17,131,100 | 238.50 | 238.50 | 230.50 | 232.50 | 00:00:00 | | 2005-11-29 | 22,541,800 | 233.25 | 235.50 | 231.00 | 232.00 | 00:00:00 | | 2005-11-30 | 23,695,500 | 232.50 | 234.00 | 229.25 | 230.00 | 00:00:00 | | 2005-12-01 | 15,946,400 | 230.00 | 235.25 | 230.00 | 234.50 | 00:00:00 | | 2005-12-02 | 10,223,100 | 234.50 | 236.75 | 233.50 | 234.75 | 00:00:00 | | 2005-12-05 | 15,354,600 | 234.00 | 234.50 | 228.50 | 231.50 | 00:00:00 | | 2005-12-06 | 20,069,200 | 230.50 | 234.25 | 227.50 | 233.75 | 00:00:00 | | 2005-12-07 | 20,505,900 | 234.25 | 235.50 | 233.00 | 234.75 | 00:00:00 | | 2005-12-08 | 20,442,500 | 234.75 | 238.75 | 233.00 | 238.75 | 00:00:00 | | 2005-12-09 | 15,314,800 | 238.75 | 239.75 | 235.75 | 237.25 | 00:00:00 | | 2005-12-12 | 13,424,000 | 237.25 | 241.00 | 237.25 | 238.75 | 00:00:00 | | 2005-12-13 | 17,556,900 | 238.00 | 244.00 | 238.00 | 243.00 | 00:00:00 | | 2005-12-14 | 18,252,200 | 243.25 | 244.50 | 240.50 | 242.00 | 00:00:00 | | 2005-12-15 | 25,482,500 | 242.25 | 244.75 | 238.00 | 238.50 | 00:00:00 | | 2005-12-16 | 44,950,900 | 238.50 | 245.75 | 238.50 | 243.50 | 00:00:00 | | 2005-12-19 | 18,823,300 | 242.75 | 244.75 | 241.50 | 241.75 | 00:00:00 | | 2005-12-20 | 15,987,800 | 242.00 | 246.00 | 241.25 | 245.75 | 00:00:00 | | 2005-12-21 | 13,439,000 | 245.00 | 248.25 | 244.75 | 248.00 | 00:00:00 | | 2005-12-22 | 12,096,100 | 248.25 | 250.25 | 246.00 | 249.75 | 00:00:00 | | 2005-12-23 | 3,475,300 | 250.00 | 252.00 | 249.00 | 251.75 | 00:00:00 | | 2005-12-26 | 0 | 251.75 | 251.75 | 251.75 | 251.75 | 00:00:00 | | 2005-12-27 | 0 | 251.75 | 251.75 | 251.75 | 251.75 | 00:00:00 | | 2005-12-28 | 4,175,800 | 253.75 | 253.75 | 251.00 | 252.50 | 00:00:00 | | 2005-12-29 | 6,913,100 | 251.75 | 253.75 | 251.75 | 253.50 | 00:00:00 | | 2005-12-30 | 2,889,700 | 254.50 | 255.00 | 252.50 | 254.75 | 00:00:00 | | 2006-01-02 | 0 | 254.75 | 254.75 | 254.75 | 254.75 | 00:00:00 | | 2006-01-03 | 21,868,100 | 254.75 | 257.75 | 251.75 | 254.25 | 00:00:00 | | 2006-01-04 | 21,727,300 | 255.50 | 256.50 | 250.00 | 251.50 | 00:00:00 | | 2006-01-05 | 23,360,800 | 252.00 | 252.50 | 249.75 | 250.50 | 00:00:00 | | 2006-01-06 | 14,009,200 | 251.75 | 251.75 | 247.75 | 249.75 | 00:00:00 | | 2006-01-09 | 13,645,200 | 250.75 | 253.00 | 248.50 | 250.00 | 00:00:00 | | 2006-01-10 | 16,308,400 | 250.50 | 255.00 | 247.25 | 250.00 | 00:00:00 | | 2006-01-11 | 14,016,200 | 250.00 | 252.00 | 248.75 | 249.50 | 00:00:00 | | 2006-01-12 | 12,709,100 | 248.50 | 251.75 | 248.50 | 250.25 | 00:00:00 | | 2006-01-13 | 10,805,700 | 251.25 | 252.50 | 246.75 | 248.25 | 00:00:00 | | 2006-01-16 | 7,233,100 | 246.75 | 251.25 | 246.75 | 251.25 | 00:00:00 | | 2006-01-17 | 22,977,700 | 250.50 | 251.50 | 248.50 | 251.50 | 00:00:00 | | 2006-01-18 | 37,602,600 | 250.00 | 261.75 | 249.00 | 258.00 | 00:00:00 | | 2006-01-19 | 41,521,100 | 258.25 | 266.50 | 258.00 | 264.00 | 00:00:00 | | 2006-01-20 | 28,577,400 | 265.25 | 266.50 | 262.50 | 263.25 | 00:00:00 | | 2006-01-23 | 49,269,000 | 266.00 | 272.25 | 264.00 | 265.00 | 00:00:00 | | 2006-01-24 | 33,114,300 | 265.00 | 269.00 | 259.75 | 262.00 | 00:00:00 | | 2006-01-25 | 23,079,500 | 264.00 | 267.00 | 260.25 | 262.25 | 00:00:00 | | 2006-01-26 | 19,313,900 | 264.00 | 266.00 | 261.25 | 262.00 | 00:00:00 | | 2006-01-27 | 33,566,800 | 264.50 | 273.00 | 264.00 | 272.00 | 00:00:00 | | 2006-01-30 | 14,444,600 | 272.00 | 272.25 | 266.00 | 271.00 | 00:00:00 | | 2006-01-31 | 12,106,100 | 269.75 | 273.25 | 266.25 | 266.75 | 00:00:00 | | 2006-02-01 | 22,020,000 | 269.25 | 271.00 | 267.75 | 270.00 | 00:00:00 | | 2006-02-02 | 163,605,700 | 270.50 | 337.50 | 268.75 | 300.00 | 00:00:00 | | 2006-02-03 | 79,721,100 | 293.00 | 301.00 | 285.75 | 293.25 | 00:00:00 | | 2006-02-06 | 21,473,200 | 290.25 | 295.00 | 283.50 | 284.75 | 00:00:00 | | 2006-02-07 | 22,373,200 | 286.50 | 290.00 | 283.00 | 286.75 | 00:00:00 | | 2006-02-08 | 32,589,300 | 285.25 | 296.75 | 282.50 | 288.75 | 00:00:00 | | 2006-02-09 | 11,028,000 | 288.50 | 290.00 | 285.50 | 285.50 | 00:00:00 | | 2006-02-10 | 14,988,500 | 286.25 | 294.50 | 284.00 | 287.50 | 00:00:00 | | 2006-02-13 | 13,502,600 | 289.00 | 290.00 | 282.00 | 283.50 | 00:00:00 | | 2006-02-14 | 30,889,900 | 285.75 | 288.50 | 279.00 | 281.50 | 00:00:00 | | 2006-02-15 | 21,078,400 | 283.50 | 285.00 | 278.75 | 280.00 | 00:00:00 | | 2006-02-16 | 20,163,200 | 280.00 | 283.25 | 278.25 | 281.00 | 00:00:00 | | 2006-02-17 | 14,752,700 | 282.50 | 297.00 | 282.50 | 286.00 | 00:00:00 | | 2006-02-20 | 49,372,900 | 285.25 | 298.25 | 285.25 | 296.00 | 00:00:00 | | 2006-02-21 | 36,467,400 | 299.00 | 311.50 | 296.25 | 297.25 | 00:00:00 | | 2006-02-22 | 23,049,000 | 296.00 | 301.75 | 295.00 | 296.25 | 00:00:00 | | 2006-02-23 | 38,968,900 | 296.00 | 297.00 | 283.25 | 285.75 | 00:00:00 | | 2006-02-24 | 18,027,800 | 288.00 | 291.00 | 283.50 | 287.75 | 00:00:00 | | 2006-02-27 | 15,964,300 | 291.00 | 295.00 | 289.00 | 293.00 | 00:00:00 | | 2006-02-28 | 24,482,600 | 292.00 | 296.50 | 289.25 | 290.50 | 00:00:00 | | 2006-03-01 | 19,241,400 | 291.00 | 295.75 | 289.00 | 294.50 | 00:00:00 | | 2006-03-02 | 19,176,900 | 293.25 | 298.00 | 290.50 | 296.00 | 00:00:00 | | 2006-03-03 | 12,578,800 | 296.00 | 297.75 | 292.50 | 296.00 | 00:00:00 | | 2006-03-06 | 14,602,200 | 297.00 | 301.00 | 292.00 | 299.25 | 00:00:00 | | 2006-03-07 | 14,765,300 | 296.50 | 302.25 | 296.50 | 299.25 | 00:00:00 | | 2006-03-08 | 25,282,800 | 299.75 | 304.00 | 287.25 | 289.50 | 00:00:00 | | 2006-03-09 | 19,370,100 | 292.25 | 293.50 | 285.75 | 289.75 | 00:00:00 | | 2006-03-10 | 17,621,500 | 290.00 | 294.00 | 289.25 | 294.00 | 00:00:00 | | 2006-03-13 | 11,598,200 | 294.25 | 297.75 | 291.50 | 294.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
