|
 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 | | 2006-08-30 | 14,885,300 | 293.25 | 295.75 | 292.00 | 294.75 | 00:00:00 | | 2006-08-31 | 14,058,000 | 294.50 | 297.50 | 294.50 | 295.00 | 00:00:00 | | 2006-09-01 | 22,177,200 | 294.75 | 304.00 | 294.75 | 300.25 | 00:00:00 | | 2006-09-04 | 12,355,600 | 299.75 | 304.50 | 298.25 | 302.50 | 00:00:00 | | 2006-09-05 | 39,933,500 | 303.25 | 312.75 | 303.25 | 308.25 | 00:00:00 | | 2006-09-06 | 23,789,200 | 310.00 | 314.00 | 306.50 | 307.25 | 00:00:00 | | 2006-09-07 | 24,218,500 | 305.50 | 313.00 | 303.75 | 311.50 | 00:00:00 | | 2006-09-08 | 18,792,800 | 311.00 | 313.50 | 310.75 | 311.75 | 00:00:00 | | 2006-09-11 | 7,433,900 | 310.25 | 313.25 | 310.00 | 311.00 | 00:00:00 | | 2006-09-12 | 39,243,200 | 310.50 | 319.75 | 310.50 | 319.75 | 00:00:00 | | 2006-09-13 | 34,404,700 | 319.00 | 321.00 | 312.50 | 313.75 | 00:00:00 | | 2006-09-14 | 44,918,800 | 314.25 | 316.50 | 313.00 | 313.25 | 00:00:00 | | 2006-09-15 | 55,191,600 | 312.25 | 315.50 | 310.00 | 313.75 | 00:00:00 | | 2006-09-18 | 10,289,400 | 315.00 | 318.00 | 311.75 | 315.75 | 00:00:00 | | 2006-09-19 | 21,964,800 | 316.25 | 319.25 | 315.25 | 317.75 | 00:00:00 | | 2006-09-20 | 13,205,800 | 317.00 | 319.00 | 315.50 | 318.50 | 00:00:00 | | 2006-09-21 | 39,014,700 | 320.50 | 325.25 | 318.00 | 324.25 | 00:00:00 | | 2006-09-22 | 17,321,500 | 321.25 | 326.00 | 319.25 | 320.00 | 00:00:00 | | 2006-09-25 | 20,720,100 | 320.00 | 325.75 | 318.00 | 318.50 | 00:00:00 | | 2006-09-26 | 27,088,600 | 318.50 | 327.50 | 318.50 | 325.00 | 00:00:00 | | 2006-09-27 | 22,503,800 | 323.25 | 332.25 | 321.50 | 324.25 | 00:00:00 | | 2006-09-28 | 18,761,900 | 323.50 | 328.50 | 323.25 | 326.50 | 00:00:00 | | 2006-09-29 | 13,036,300 | 326.00 | 328.50 | 324.25 | 325.25 | 00:00:00 | | 2006-10-02 | 15,953,000 | 320.25 | 328.75 | 320.25 | 326.25 | 00:00:00 | | 2006-10-03 | 22,969,900 | 323.50 | 329.00 | 321.75 | 328.00 | 00:00:00 | | 2006-10-04 | 51,835,900 | 330.25 | 335.00 | 328.00 | 334.00 | 00:00:00 | | 2006-10-05 | 29,478,100 | 335.00 | 338.25 | 333.00 | 335.00 | 00:00:00 | | 2006-10-06 | 12,945,900 | 336.50 | 338.75 | 333.25 | 333.25 | 00:00:00 | | 2006-10-09 | 18,716,700 | 334.00 | 336.25 | 328.25 | 330.00 | 00:00:00 | | 2006-10-11 | 23,688,500 | 331.25 | 333.50 | 327.25 | 328.50 | 00:00:00 | | 2006-10-12 | 13,858,300 | 327.75 | 334.50 | 327.75 | 332.75 | 00:00:00 | | 2006-10-13 | 28,418,700 | 333.50 | 336.00 | 325.75 | 326.75 | 00:00:00 | | 2006-10-16 | 9,851,200 | 326.00 | 332.50 | 325.00 | 331.00 | 00:00:00 | | 2006-10-17 | 20,834,300 | 330.00 | 333.00 | 321.25 | 326.00 | 00:00:00 | | 2006-10-18 | 14,173,700 | 326.50 | 334.25 | 326.50 | 331.50 | 00:00:00 | | 2006-10-19 | 10,772,100 | 331.75 | 333.00 | 329.25 | 331.00 | 00:00:00 | | 2006-10-20 | 18,564,500 | 331.75 | 337.00 | 331.00 | 336.00 | 00:00:00 | | 2006-10-23 | 8,275,100 | 336.00 | 337.00 | 331.50 | 333.50 | 00:00:00 | | 2006-10-24 | 9,726,400 | 331.50 | 336.00 | 330.00 | 334.75 | 00:00:00 | | 2006-10-25 | 9,169,500 | 334.00 | 337.00 | 331.50 | 333.00 | 00:00:00 | | 2006-10-26 | 8,777,600 | 332.50 | 335.25 | 330.00 | 330.75 | 00:00:00 | | 2006-10-27 | 19,772,200 | 332.00 | 334.00 | 329.50 | 331.75 | 00:00:00 | | 2006-10-30 | 16,977,500 | 342.00 | 342.00 | 332.00 | 333.75 | 00:00:00 | | 2006-10-31 | 11,385,400 | 332.00 | 335.75 | 330.25 | 331.25 | 00:00:00 | | 2006-11-01 | 13,340,700 | 332.50 | 336.25 | 330.25 | 333.75 | 00:00:00 | | 2006-11-02 | 17,198,600 | 333.75 | 335.00 | 328.75 | 332.75 | 00:00:00 | | 2006-11-03 | 10,518,700 | 333.75 | 335.50 | 329.75 | 330.50 | 00:00:00 | | 2006-11-06 | 7,832,800 | 331.25 | 335.25 | 330.75 | 334.25 | 00:00:00 | | 2006-11-07 | 10,422,500 | 333.50 | 337.25 | 333.00 | 334.50 | 00:00:00 | | 2006-11-08 | 27,842,100 | 334.00 | 343.00 | 332.25 | 338.25 | 00:00:00 | | 2006-11-09 | 18,652,000 | 337.75 | 346.00 | 337.75 | 345.25 | 00:00:00 | | 2006-11-10 | 13,107,900 | 345.75 | 349.50 | 343.25 | 348.00 | 00:00:00 | | 2006-11-13 | 8,785,400 | 347.00 | 349.75 | 343.75 | 346.75 | 00:00:00 | | 2006-11-14 | 7,118,000 | 345.50 | 349.25 | 344.75 | 346.00 | 00:00:00 | | 2006-11-15 | 28,972,500 | 348.75 | 348.75 | 343.50 | 344.75 | 00:00:00 | | 2006-11-16 | 90,976,700 | 343.50 | 347.50 | 342.50 | 346.50 | 00:00:00 | | 2006-11-17 | 8,144,700 | 347.50 | 347.75 | 342.00 | 343.25 | 00:00:00 | | 2006-11-20 | 13,583,900 | 342.00 | 347.25 | 339.50 | 346.50 | 00:00:00 | | 2006-11-21 | 8,874,500 | 345.25 | 348.50 | 343.75 | 347.00 | 00:00:00 | | 2006-11-22 | 16,633,000 | 349.75 | 350.00 | 338.75 | 340.00 | 00:00:00 | | 2006-11-23 | 16,027,000 | 340.00 | 342.75 | 334.50 | 339.25 | 00:00:00 | | 2006-11-24 | 15,540,700 | 338.00 | 341.50 | 334.75 | 339.75 | 00:00:00 | | 2006-11-27 | 16,076,000 | 338.75 | 340.75 | 333.75 | 334.50 | 00:00:00 | | 2006-11-28 | 15,677,600 | 335.75 | 339.00 | 331.25 | 335.25 | 00:00:00 | | 2006-11-29 | 23,359,000 | 335.00 | 337.25 | 332.00 | 335.00 | 00:00:00 | | 2006-11-30 | 17,883,600 | 334.50 | 335.00 | 330.75 | 330.75 | 00:00:00 | | 2006-12-01 | 25,323,300 | 332.25 | 339.00 | 330.50 | 336.00 | 00:00:00 | | 2006-12-04 | 13,123,700 | 335.75 | 339.75 | 334.00 | 339.00 | 00:00:00 | | 2006-12-05 | 9,739,200 | 339.00 | 342.50 | 337.00 | 338.50 | 00:00:00 | | 2006-12-06 | 16,456,200 | 337.25 | 344.75 | 335.75 | 344.75 | 00:00:00 | | 2006-12-07 | 15,850,400 | 343.75 | 346.75 | 341.75 | 344.25 | 00:00:00 | | 2006-12-08 | 14,171,500 | 344.00 | 347.50 | 341.50 | 347.00 | 00:00:00 | | 2006-12-11 | 20,968,400 | 345.00 | 348.00 | 339.75 | 342.25 | 00:00:00 | | 2006-12-12 | 21,474,300 | 343.00 | 343.25 | 335.75 | 336.00 | 00:00:00 | | 2006-12-13 | 24,805,300 | 335.50 | 341.50 | 333.00 | 340.50 | 00:00:00 | | 2006-12-14 | 19,631,900 | 340.25 | 344.50 | 336.75 | 343.25 | 00:00:00 | | 2006-12-15 | 26,661,900 | 344.50 | 346.00 | 339.25 | 340.50 | 00:00:00 | | 2006-12-18 | 14,996,900 | 340.50 | 348.50 | 337.75 | 345.25 | 00:00:00 | | 2006-12-19 | 31,123,700 | 344.75 | 357.00 | 344.00 | 352.25 | 00:00:00 | | 2006-12-20 | 19,120,400 | 352.50 | 356.50 | 345.25 | 345.50 | 00:00:00 | | 2006-12-21 | 16,925,000 | 346.00 | 347.75 | 344.00 | 345.50 | 00:00:00 | | 2006-12-22 | 7,057,500 | 344.25 | 357.00 | 344.25 | 356.00 | 00:00:00 | | 2006-12-27 | 11,948,000 | 359.50 | 364.75 | 355.25 | 359.75 | 00:00:00 | | 2006-12-28 | 7,408,000 | 359.25 | 361.00 | 357.50 | 359.00 | 00:00:00 | | 2006-12-29 | 2,272,400 | 361.00 | 361.50 | 354.25 | 354.50 | 00:00:00 | | 2007-01-02 | 7,804,100 | 357.00 | 360.50 | 355.50 | 360.50 | 00:00:00 | | 2007-01-03 | 15,531,200 | 361.50 | 364.25 | 357.50 | 362.75 | 00:00:00 | | 2007-01-04 | 19,796,900 | 360.75 | 363.25 | 356.25 | 361.25 | 00:00:00 | | 2007-01-05 | 16,470,100 | 358.75 | 361.25 | 350.00 | 350.25 | 00:00:00 | | 2007-01-08 | 16,120,200 | 350.00 | 354.75 | 350.00 | 352.00 | 00:00:00 | | 2007-01-09 | 17,904,000 | 352.00 | 353.00 | 347.00 | 348.00 | 00:00:00 | | 2007-01-10 | 23,193,500 | 346.75 | 348.25 | 342.75 | 345.00 | 00:00:00 | | 2007-01-11 | 17,441,500 | 345.75 | 351.00 | 345.00 | 349.75 | 00:00:00 | | 2007-01-12 | 23,231,100 | 349.75 | 355.25 | 349.75 | 353.50 | 00:00:00 | | 2007-01-15 | 12,270,900 | 357.00 | 359.50 | 355.75 | 358.25 | 00:00:00 | | 2007-01-16 | 10,890,900 | 358.00 | 360.25 | 354.75 | 355.25 | 00:00:00 | | 2007-01-17 | 36,779,900 | 358.50 | 365.50 | 358.25 | 361.75 | 00:00:00 | | 2007-01-18 | 18,889,000 | 361.50 | 369.00 | 361.50 | 363.75 | 00:00:00 | | 2007-01-19 | 11,981,500 | 362.25 | 366.25 | 357.75 | 365.00 | 00:00:00 | | 2007-01-22 | 9,011,100 | 366.25 | 369.25 | 364.50 | 366.25 | 00:00:00 | | 2007-01-23 | 15,577,400 | 367.25 | 370.00 | 364.50 | 369.00 | 00:00:00 | | 2007-01-24 | 24,504,800 | 368.75 | 373.25 | 366.25 | 370.50 | 00:00:00 | | 2007-01-25 | 30,002,000 | 370.00 | 374.00 | 366.00 | 372.50 | 00:00:00 | | 2007-01-26 | 29,205,200 | 370.00 | 379.00 | 370.00 | 376.00 | 00:00:00 | | 2007-01-29 | 20,903,100 | 372.75 | 378.75 | 372.75 | 378.25 | 00:00:00 | | 2007-01-30 | 16,437,500 | 378.25 | 378.25 | 374.00 | 374.00 | 00:00:00 | | 2007-01-31 | 25,378,300 | 372.00 | 375.25 | 370.50 | 371.00 | 00:00:00 | | 2007-02-01 | 27,936,400 | 373.25 | 377.00 | 370.75 | 376.00 | 00:00:00 | | 2007-02-02 | 36,614,700 | 374.50 | 377.50 | 369.00 | 371.00 | 00:00:00 | | 2007-02-05 | 19,258,600 | 371.00 | 371.25 | 367.50 | 369.50 | 00:00:00 | | 2007-02-06 | 35,071,000 | 370.75 | 371.25 | 365.75 | 366.50 | 00:00:00 | | 2007-02-07 | 24,091,600 | 367.00 | 372.50 | 365.50 | 371.00 | 00:00:00 | | 2007-02-08 | 16,095,500 | 374.00 | 375.50 | 367.50 | 368.00 | 00:00:00 | | 2007-02-09 | 20,468,100 | 368.00 | 373.75 | 368.00 | 373.50 | 00:00:00 | | 2007-02-12 | 16,989,200 | 373.00 | 373.00 | 368.00 | 369.00 | 00:00:00 | | 2007-02-13 | 21,862,900 | 370.00 | 370.00 | 364.50 | 365.75 | 00:00:00 | | 2007-02-14 | 24,357,100 | 366.50 | 369.50 | 365.25 | 369.25 | 00:00:00 | | 2007-02-15 | 22,790,100 | 370.00 | 373.00 | 368.00 | 373.00 | 00:00:00 | | 2007-02-16 | 19,464,600 | 371.25 | 375.00 | 371.00 | 375.00 | 00:00:00 | | 2007-02-20 | 26,927,400 | 376.75 | 381.50 | 375.00 | 376.50 | 00:00:00 | | 2007-02-21 | 27,700,400 | 378.00 | 378.50 | 369.75 | 370.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
