|
 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 | | 2006-03-13 | 11,598,200 | 294.25 | 297.75 | 291.50 | 294.00 | 00:00:00 | | 2006-03-14 | 10,545,100 | 292.50 | 296.75 | 290.50 | 294.00 | 00:00:00 | | 2006-03-15 | 16,379,000 | 297.00 | 300.00 | 294.75 | 298.00 | 00:00:00 | | 2006-03-16 | 24,175,700 | 300.00 | 306.25 | 297.00 | 300.25 | 00:00:00 | | 2006-03-17 | 28,912,700 | 305.00 | 307.25 | 298.75 | 299.00 | 00:00:00 | | 2006-03-20 | 12,950,900 | 300.00 | 302.00 | 295.75 | 296.25 | 00:00:00 | | 2006-03-21 | 10,716,200 | 295.25 | 301.00 | 294.00 | 300.00 | 00:00:00 | | 2006-03-22 | 14,348,400 | 298.25 | 301.75 | 298.00 | 301.75 | 00:00:00 | | 2006-03-23 | 9,195,600 | 301.75 | 304.00 | 296.50 | 298.50 | 00:00:00 | | 2006-03-24 | 13,267,300 | 298.75 | 304.25 | 293.75 | 297.25 | 00:00:00 | | 2006-03-27 | 29,421,400 | 295.75 | 300.00 | 289.75 | 289.75 | 00:00:00 | | 2006-03-28 | 24,727,600 | 291.00 | 292.50 | 282.00 | 284.25 | 00:00:00 | | 2006-03-29 | 17,446,700 | 283.00 | 291.50 | 282.50 | 285.00 | 00:00:00 | | 2006-03-30 | 13,461,500 | 285.50 | 288.00 | 283.50 | 285.00 | 00:00:00 | | 2006-03-31 | 38,933,300 | 285.75 | 286.50 | 281.00 | 281.50 | 00:00:00 | | 2006-04-03 | 27,358,700 | 281.50 | 284.50 | 281.25 | 284.00 | 00:00:00 | | 2006-04-04 | 46,630,500 | 284.50 | 285.75 | 281.50 | 283.50 | 00:00:00 | | 2006-04-05 | 16,666,000 | 282.75 | 285.50 | 281.75 | 283.00 | 00:00:00 | | 2006-04-06 | 29,876,700 | 283.75 | 287.50 | 283.50 | 287.00 | 00:00:00 | | 2006-04-07 | 20,843,100 | 287.00 | 294.00 | 284.00 | 284.25 | 00:00:00 | | 2006-04-10 | 18,211,600 | 282.50 | 287.00 | 282.50 | 286.50 | 00:00:00 | | 2006-04-11 | 68,342,700 | 285.50 | 287.00 | 280.25 | 281.50 | 00:00:00 | | 2006-04-12 | 36,069,100 | 280.25 | 285.25 | 280.25 | 284.25 | 00:00:00 | | 2006-04-13 | 14,379,300 | 284.75 | 285.75 | 281.25 | 285.25 | 00:00:00 | | 2006-04-14 | 0 | 285.25 | 285.25 | 285.25 | 285.25 | 00:00:00 | | 2006-04-17 | 0 | 285.25 | 285.25 | 285.25 | 285.25 | 00:00:00 | | 2006-04-18 | 15,251,900 | 285.00 | 289.50 | 282.00 | 283.50 | 00:00:00 | | 2006-04-19 | 23,036,600 | 284.75 | 291.75 | 284.75 | 291.25 | 00:00:00 | | 2006-04-20 | 21,353,700 | 290.75 | 297.25 | 290.00 | 292.00 | 00:00:00 | | 2006-04-21 | 23,558,200 | 293.00 | 299.00 | 293.00 | 298.00 | 00:00:00 | | 2006-04-24 | 35,904,800 | 298.00 | 306.50 | 297.75 | 304.25 | 00:00:00 | | 2006-04-25 | 16,633,300 | 304.00 | 313.00 | 299.75 | 302.25 | 00:00:00 | | 2006-04-26 | 58,429,300 | 304.00 | 318.50 | 304.00 | 307.25 | 00:00:00 | | 2006-04-27 | 24,069,100 | 306.50 | 315.00 | 298.00 | 298.75 | 00:00:00 | | 2006-04-28 | 17,292,900 | 298.75 | 304.75 | 298.00 | 298.75 | 00:00:00 | | 2006-05-01 | 0 | 298.75 | 298.75 | 298.75 | 298.75 | 00:00:00 | | 2006-05-02 | 45,044,500 | 302.50 | 304.75 | 298.25 | 300.50 | 00:00:00 | | 2006-05-03 | 18,083,200 | 301.75 | 308.00 | 296.50 | 298.00 | 00:00:00 | | 2006-05-04 | 16,593,400 | 297.25 | 302.25 | 296.50 | 298.00 | 00:00:00 | | 2006-05-05 | 52,018,500 | 297.25 | 308.00 | 297.25 | 303.50 | 00:00:00 | | 2006-05-08 | 21,529,800 | 304.00 | 307.50 | 298.50 | 299.25 | 00:00:00 | | 2006-05-09 | 27,580,300 | 298.25 | 307.00 | 297.00 | 300.00 | 00:00:00 | | 2006-05-10 | 32,239,800 | 301.25 | 301.50 | 296.00 | 296.00 | 00:00:00 | | 2006-05-11 | 15,185,100 | 295.00 | 299.00 | 293.25 | 293.25 | 00:00:00 | | 2006-05-12 | 19,595,500 | 292.00 | 297.00 | 287.75 | 290.00 | 00:00:00 | | 2006-05-15 | 14,380,400 | 289.25 | 289.75 | 280.50 | 288.00 | 00:00:00 | | 2006-05-16 | 22,894,000 | 289.25 | 290.00 | 283.34 | 283.50 | 00:00:00 | | 2006-05-17 | 21,467,400 | 283.00 | 287.91 | 273.19 | 274.25 | 00:00:00 | | 2006-05-18 | 21,005,000 | 274.00 | 277.75 | 266.75 | 269.50 | 00:00:00 | | 2006-05-19 | 46,943,400 | 260.00 | 267.00 | 252.00 | 264.75 | 00:00:00 | | 2006-05-22 | 10,541,100 | 263.75 | 266.31 | 259.09 | 260.75 | 00:00:00 | | 2006-05-23 | 20,716,600 | 260.75 | 270.75 | 260.58 | 268.00 | 00:00:00 | | 2006-05-24 | 30,860,200 | 263.50 | 274.90 | 262.53 | 271.00 | 00:00:00 | | 2006-05-25 | 17,921,500 | 270.00 | 273.50 | 268.25 | 270.75 | 00:00:00 | | 2006-05-26 | 10,042,200 | 274.50 | 277.82 | 271.00 | 276.75 | 00:00:00 | | 2006-05-29 | 0 | 276.75 | 276.75 | 276.75 | 276.75 | 00:00:00 | | 2006-05-30 | 47,552,500 | 274.00 | 278.64 | 270.87 | 271.75 | 00:00:00 | | 2006-05-31 | 19,005,500 | 268.00 | 282.00 | 265.25 | 278.50 | 00:00:00 | | 2006-06-01 | 21,885,900 | 277.25 | 283.48 | 271.12 | 275.00 | 00:00:00 | | 2006-06-02 | 21,886,800 | 276.50 | 279.50 | 274.75 | 276.25 | 00:00:00 | | 2006-06-05 | 7,005,600 | 276.50 | 277.10 | 272.59 | 274.25 | 00:00:00 | | 2006-06-06 | 17,326,900 | 272.75 | 278.00 | 270.25 | 270.25 | 00:00:00 | | 2006-06-07 | 31,049,600 | 270.25 | 278.50 | 268.25 | 275.00 | 00:00:00 | | 2006-06-08 | 42,812,200 | 268.25 | 287.12 | 267.25 | 279.00 | 00:00:00 | | 2006-06-09 | 28,349,100 | 281.00 | 284.13 | 277.45 | 279.00 | 00:00:00 | | 2006-06-12 | 58,963,000 | 279.00 | 284.93 | 278.54 | 282.75 | 00:00:00 | | 2006-06-13 | 23,325,000 | 279.00 | 280.14 | 269.71 | 270.75 | 00:00:00 | | 2006-06-14 | 19,321,700 | 271.75 | 278.33 | 267.00 | 271.00 | 00:00:00 | | 2006-06-15 | 18,308,900 | 271.50 | 276.80 | 271.04 | 272.00 | 00:00:00 | | 2006-06-16 | 36,632,400 | 275.50 | 277.83 | 269.25 | 269.25 | 00:00:00 | | 2006-06-19 | 21,001,300 | 272.75 | 282.77 | 268.32 | 271.25 | 00:00:00 | | 2006-06-20 | 37,548,300 | 269.75 | 282.33 | 269.75 | 282.00 | 00:00:00 | | 2006-06-21 | 22,582,200 | 283.25 | 285.38 | 280.07 | 284.00 | 00:00:00 | | 2006-06-22 | 25,866,000 | 286.00 | 287.61 | 278.11 | 279.75 | 00:00:00 | | 2006-06-23 | 17,425,000 | 278.75 | 282.42 | 272.56 | 274.25 | 00:00:00 | | 2006-06-26 | 32,732,700 | 275.00 | 277.50 | 269.00 | 269.00 | 00:00:00 | | 2006-06-27 | 17,207,000 | 272.00 | 275.11 | 269.31 | 271.00 | 00:00:00 | | 2006-06-28 | 15,175,800 | 269.00 | 275.25 | 269.00 | 272.00 | 00:00:00 | | 2006-06-29 | 19,744,800 | 275.00 | 275.50 | 271.50 | 274.00 | 00:00:00 | | 2006-06-30 | 38,859,100 | 280.00 | 293.75 | 276.75 | 285.25 | 00:00:00 | | 2006-07-03 | 20,282,800 | 285.50 | 292.25 | 279.75 | 282.50 | 00:00:00 | | 2006-07-04 | 6,953,100 | 281.50 | 287.25 | 278.75 | 286.25 | 00:00:00 | | 2006-07-05 | 8,977,700 | 282.00 | 286.50 | 280.50 | 282.00 | 00:00:00 | | 2006-07-06 | 14,773,900 | 282.25 | 285.00 | 280.00 | 283.25 | 00:00:00 | | 2006-07-07 | 13,012,100 | 281.50 | 284.25 | 277.00 | 279.25 | 00:00:00 | | 2006-07-10 | 11,933,800 | 280.25 | 281.00 | 275.25 | 278.00 | 00:00:00 | | 2006-07-11 | 16,307,900 | 278.25 | 279.00 | 273.00 | 273.25 | 00:00:00 | | 2006-07-12 | 11,455,400 | 274.00 | 277.00 | 273.25 | 275.25 | 00:00:00 | | 2006-07-13 | 9,320,000 | 273.50 | 276.50 | 271.75 | 272.75 | 00:00:00 | | 2006-07-14 | 12,515,300 | 271.00 | 273.00 | 268.00 | 270.25 | 00:00:00 | | 2006-07-17 | 22,339,800 | 270.00 | 276.50 | 270.00 | 275.25 | 00:00:00 | | 2006-07-18 | 16,153,800 | 273.00 | 278.50 | 273.00 | 277.00 | 00:00:00 | | 2006-07-19 | 20,672,400 | 281.00 | 283.75 | 277.00 | 282.25 | 00:00:00 | | 2006-07-20 | 13,078,900 | 282.50 | 286.00 | 277.25 | 278.75 | 00:00:00 | | 2006-07-21 | 18,132,300 | 278.50 | 283.75 | 277.00 | 279.00 | 00:00:00 | | 2006-07-24 | 25,778,000 | 280.00 | 287.25 | 278.50 | 286.00 | 00:00:00 | | 2006-07-25 | 26,639,700 | 286.50 | 288.00 | 285.75 | 286.00 | 00:00:00 | | 2006-07-26 | 34,968,100 | 286.75 | 294.00 | 284.00 | 292.50 | 00:00:00 | | 2006-07-27 | 32,614,900 | 289.00 | 299.00 | 286.75 | 292.75 | 00:00:00 | | 2006-07-28 | 20,373,200 | 292.50 | 297.00 | 292.50 | 295.75 | 00:00:00 | | 2006-07-31 | 18,404,300 | 295.50 | 297.25 | 292.50 | 293.00 | 00:00:00 | | 2006-08-01 | 21,469,700 | 291.75 | 296.00 | 291.75 | 295.25 | 00:00:00 | | 2006-08-02 | 17,049,600 | 296.50 | 298.00 | 294.00 | 296.50 | 00:00:00 | | 2006-08-04 | 12,620,700 | 296.25 | 298.00 | 292.50 | 292.75 | 00:00:00 | | 2006-08-07 | 13,026,900 | 290.00 | 290.75 | 288.50 | 290.00 | 00:00:00 | | 2006-08-08 | 13,196,400 | 291.25 | 292.50 | 289.50 | 291.50 | 00:00:00 | | 2006-08-09 | 17,393,900 | 293.25 | 295.50 | 290.50 | 291.50 | 00:00:00 | | 2006-08-10 | 14,969,400 | 289.00 | 293.75 | 286.50 | 292.75 | 00:00:00 | | 2006-08-11 | 8,864,200 | 292.25 | 295.50 | 291.00 | 293.00 | 00:00:00 | | 2006-08-14 | 11,241,300 | 294.75 | 295.25 | 292.25 | 294.75 | 00:00:00 | | 2006-08-15 | 14,921,500 | 293.50 | 295.75 | 292.50 | 295.50 | 00:00:00 | | 2006-08-16 | 17,047,400 | 294.75 | 299.25 | 291.75 | 297.25 | 00:00:00 | | 2006-08-17 | 11,602,700 | 297.25 | 299.75 | 295.75 | 297.50 | 00:00:00 | | 2006-08-18 | 15,075,900 | 296.50 | 298.25 | 295.50 | 297.25 | 00:00:00 | | 2006-08-21 | 11,141,400 | 297.75 | 299.75 | 294.00 | 296.00 | 00:00:00 | | 2006-08-22 | 15,470,700 | 295.75 | 298.75 | 290.75 | 290.75 | 00:00:00 | | 2006-08-23 | 18,493,200 | 292.00 | 292.00 | 287.00 | 287.75 | 00:00:00 | | 2006-08-24 | 17,208,700 | 289.00 | 294.25 | 287.00 | 293.25 | 00:00:00 | | 2006-08-25 | 8,213,800 | 294.25 | 296.25 | 291.00 | 293.50 | 00:00:00 | | 2006-08-29 | 8,940,100 | 294.50 | 295.50 | 291.75 | 292.75 | 00:00:00 | | 2006-08-30 | 14,885,300 | 293.25 | 295.75 | 292.00 | 294.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
