|
 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 | | 2007-02-21 | 27,700,400 | 378.00 | 378.50 | 369.75 | 370.25 | 00:00:00 | | 2007-02-22 | 46,354,400 | 377.00 | 388.00 | 375.25 | 387.50 | 00:00:00 | | 2007-02-23 | 30,434,600 | 384.75 | 386.00 | 379.75 | 384.00 | 00:00:00 | | 2007-02-26 | 15,849,300 | 386.75 | 390.00 | 385.75 | 388.50 | 00:00:00 | | 2007-02-27 | 22,476,800 | 388.25 | 390.00 | 373.75 | 375.00 | 00:00:00 | | 2007-02-28 | 39,383,200 | 368.00 | 378.25 | 365.25 | 374.25 | 00:00:00 | | 2007-03-01 | 32,101,700 | 373.00 | 377.25 | 360.25 | 366.25 | 00:00:00 | | 2007-03-02 | 22,451,100 | 366.00 | 370.50 | 362.00 | 369.00 | 00:00:00 | | 2007-03-05 | 31,120,000 | 363.25 | 364.75 | 360.00 | 360.75 | 00:00:00 | | 2007-03-06 | 29,695,100 | 361.50 | 365.00 | 359.50 | 362.50 | 00:00:00 | | 2007-03-07 | 19,030,100 | 363.00 | 365.75 | 359.25 | 363.00 | 00:00:00 | | 2007-03-08 | 18,083,200 | 364.25 | 367.50 | 362.75 | 366.75 | 00:00:00 | | 2007-03-09 | 43,288,800 | 368.00 | 370.50 | 364.25 | 369.50 | 00:00:00 | | 2007-03-12 | 14,083,800 | 371.75 | 373.50 | 364.25 | 365.25 | 00:00:00 | | 2007-03-13 | 11,087,500 | 367.00 | 367.00 | 362.00 | 362.00 | 00:00:00 | | 2007-03-14 | 18,372,400 | 359.00 | 361.00 | 355.00 | 355.00 | 00:00:00 | | 2007-03-15 | 32,643,600 | 358.50 | 361.50 | 354.50 | 361.50 | 00:00:00 | | 2007-03-16 | 43,410,000 | 361.50 | 365.75 | 360.00 | 365.00 | 00:00:00 | | 2007-03-19 | 34,910,500 | 367.50 | 372.25 | 366.75 | 370.75 | 00:00:00 | | 2007-03-20 | 19,987,700 | 372.00 | 375.00 | 369.25 | 375.00 | 00:00:00 | | 2007-03-21 | 16,033,400 | 372.00 | 378.00 | 372.00 | 377.50 | 00:00:00 | | 2007-03-22 | 14,953,100 | 382.75 | 383.75 | 374.00 | 377.50 | 00:00:00 | | 2007-03-23 | 15,708,600 | 373.50 | 380.25 | 373.50 | 379.50 | 00:00:00 | | 2007-03-26 | 11,247,900 | 378.75 | 380.50 | 376.75 | 378.75 | 00:00:00 | | 2007-03-27 | 15,918,200 | 379.00 | 381.75 | 377.00 | 378.50 | 00:00:00 | | 2007-03-28 | 18,562,900 | 378.75 | 379.00 | 373.75 | 375.25 | 00:00:00 | | 2007-03-29 | 13,936,900 | 377.75 | 379.00 | 373.75 | 375.50 | 00:00:00 | | 2007-03-30 | 32,918,700 | 374.75 | 387.25 | 374.75 | 386.50 | 00:00:00 | | 2007-04-02 | 17,027,200 | 385.50 | 389.75 | 382.25 | 386.00 | 00:00:00 | | 2007-04-03 | 53,163,200 | 390.00 | 395.25 | 388.00 | 393.25 | 00:00:00 | | 2007-04-04 | 72,315,300 | 395.25 | 396.00 | 390.00 | 391.50 | 00:00:00 | | 2007-04-05 | 38,544,400 | 392.00 | 396.00 | 391.75 | 394.75 | 00:00:00 | | 2007-04-10 | 41,666,100 | 393.75 | 399.00 | 390.25 | 396.25 | 00:00:00 | | 2007-04-11 | 16,106,800 | 396.25 | 399.00 | 393.00 | 396.75 | 00:00:00 | | 2007-04-12 | 20,016,900 | 395.50 | 397.00 | 391.00 | 394.50 | 00:00:00 | | 2007-04-13 | 16,734,000 | 393.75 | 395.00 | 391.50 | 393.50 | 00:00:00 | | 2007-04-16 | 16,090,300 | 393.75 | 396.50 | 391.25 | 396.00 | 00:00:00 | | 2007-04-17 | 25,761,700 | 396.00 | 397.50 | 391.75 | 392.50 | 00:00:00 | | 2007-04-18 | 17,993,600 | 390.50 | 394.00 | 387.50 | 389.25 | 00:00:00 | | 2007-04-19 | 17,360,200 | 385.50 | 390.50 | 384.00 | 389.25 | 00:00:00 | | 2007-04-20 | 15,861,800 | 390.00 | 392.00 | 388.50 | 389.25 | 00:00:00 | | 2007-04-23 | 18,153,300 | 388.25 | 389.00 | 383.50 | 384.25 | 00:00:00 | | 2007-04-24 | 20,315,100 | 384.25 | 387.75 | 381.50 | 384.75 | 00:00:00 | | 2007-04-26 | 20,208,600 | 384.50 | 388.75 | 381.00 | 386.00 | 00:00:00 | | 2007-04-27 | 31,675,100 | 386.00 | 386.00 | 380.00 | 382.00 | 00:00:00 | | 2007-04-30 | 20,801,900 | 383.00 | 389.00 | 381.75 | 388.00 | 00:00:00 | | 2007-05-01 | 19,477,500 | 384.50 | 387.50 | 383.50 | 386.25 | 00:00:00 | | 2007-05-02 | 52,723,100 | 386.50 | 390.00 | 381.50 | 384.25 | 00:00:00 | | 2007-05-03 | 23,482,800 | 382.75 | 384.25 | 380.00 | 382.00 | 00:00:00 | | 2007-05-04 | 10,220,000 | 380.00 | 385.50 | 378.75 | 382.75 | 00:00:00 | | 2007-05-08 | 18,147,500 | 381.00 | 384.00 | 379.00 | 382.25 | 00:00:00 | | 2007-05-09 | 72,063,400 | 382.25 | 387.00 | 378.75 | 380.25 | 00:00:00 | | 2007-05-10 | 55,720,900 | 380.75 | 382.75 | 376.75 | 379.75 | 00:00:00 | | 2007-05-11 | 26,587,900 | 377.50 | 385.00 | 377.25 | 385.00 | 00:00:00 | | 2007-05-14 | 32,973,400 | 389.75 | 397.00 | 389.50 | 393.25 | 00:00:00 | | 2007-05-15 | 33,997,100 | 392.00 | 393.00 | 386.50 | 387.25 | 00:00:00 | | 2007-05-16 | 22,741,000 | 388.00 | 394.00 | 385.75 | 392.50 | 00:00:00 | | 2007-05-17 | 8,079,700 | 395.75 | 398.00 | 391.25 | 393.50 | 00:00:00 | | 2007-05-18 | 15,341,000 | 394.75 | 398.25 | 392.25 | 397.00 | 00:00:00 | | 2007-05-21 | 9,094,300 | 396.50 | 398.75 | 393.50 | 395.00 | 00:00:00 | | 2007-05-22 | 26,036,200 | 395.00 | 396.00 | 387.00 | 388.50 | 00:00:00 | | 2007-05-23 | 22,665,200 | 390.00 | 392.75 | 385.75 | 387.00 | 00:00:00 | | 2007-05-24 | 19,140,400 | 384.25 | 387.75 | 379.75 | 380.25 | 00:00:00 | | 2007-05-25 | 16,759,600 | 378.50 | 383.25 | 376.75 | 382.50 | 00:00:00 | | 2007-05-29 | 13,280,100 | 383.00 | 384.75 | 377.25 | 381.00 | 00:00:00 | | 2007-05-30 | 7,895,200 | 376.00 | 384.00 | 376.00 | 383.50 | 00:00:00 | | 2007-05-31 | 17,713,100 | 384.75 | 387.25 | 380.25 | 383.25 | 00:00:00 | | 2007-06-04 | 9,747,400 | 379.75 | 380.25 | 375.25 | 378.00 | 00:00:00 | | 2007-06-05 | 35,400,600 | 378.00 | 384.25 | 378.00 | 381.50 | 00:00:00 | | 2007-06-06 | 14,636,500 | 380.75 | 381.00 | 368.00 | 369.25 | 00:00:00 | | 2007-06-07 | 25,579,300 | 372.25 | 373.25 | 362.75 | 365.00 | 00:00:00 | | 2007-06-08 | 23,101,500 | 362.50 | 364.75 | 356.25 | 359.50 | 00:00:00 | | 2007-06-11 | 40,539,700 | 367.75 | 377.75 | 363.00 | 367.25 | 00:00:00 | | 2007-06-12 | 12,667,400 | 365.25 | 370.75 | 361.75 | 363.00 | 00:00:00 | | 2007-06-13 | 13,152,800 | 362.50 | 365.50 | 359.25 | 364.50 | 00:00:00 | | 2007-06-14 | 38,583,800 | 373.25 | 380.75 | 372.00 | 380.75 | 00:00:00 | | 2007-06-15 | 33,747,700 | 380.75 | 386.75 | 380.00 | 384.00 | 00:00:00 | | 2007-06-18 | 18,024,100 | 388.25 | 392.50 | 383.50 | 385.50 | 00:00:00 | | 2007-06-19 | 13,284,700 | 384.25 | 388.75 | 384.00 | 386.75 | 00:00:00 | | 2007-06-20 | 26,838,500 | 387.00 | 388.00 | 375.25 | 376.75 | 00:00:00 | | 2007-06-21 | 19,627,200 | 375.25 | 383.75 | 374.75 | 379.50 | 00:00:00 | | 2007-06-22 | 25,540,700 | 379.00 | 387.50 | 376.75 | 385.50 | 00:00:00 | | 2007-06-25 | 18,943,700 | 385.00 | 386.75 | 380.00 | 384.50 | 00:00:00 | | 2007-06-26 | 15,996,700 | 384.50 | 386.00 | 381.25 | 382.75 | 00:00:00 | | 2007-06-27 | 40,231,800 | 386.00 | 388.75 | 384.00 | 385.75 | 00:00:00 | | 2007-06-28 | 27,169,700 | 387.25 | 388.50 | 380.00 | 386.75 | 00:00:00 | | 2007-06-29 | 27,561,800 | 389.00 | 391.00 | 384.50 | 388.50 | 00:00:00 | | 2007-07-02 | 18,403,700 | 388.50 | 389.25 | 382.00 | 385.25 | 00:00:00 | | 2007-07-03 | 25,167,700 | 386.50 | 388.50 | 383.25 | 384.00 | 00:00:00 | | 2007-07-04 | 12,710,100 | 383.25 | 393.00 | 383.25 | 385.25 | 00:00:00 | | 2007-07-05 | 14,885,600 | 385.50 | 386.50 | 380.75 | 382.00 | 00:00:00 | | 2007-07-06 | 9,900,700 | 380.25 | 384.25 | 379.00 | 383.50 | 00:00:00 | | 2007-07-09 | 20,401,400 | 385.50 | 386.25 | 379.75 | 380.25 | 00:00:00 | | 2007-07-10 | 25,874,200 | 381.50 | 385.50 | 379.25 | 381.00 | 00:00:00 | | 2007-07-11 | 22,766,200 | 378.75 | 380.75 | 375.25 | 379.00 | 00:00:00 | | 2007-07-12 | 20,053,000 | 381.50 | 381.75 | 375.75 | 380.75 | 00:00:00 | | 2007-07-13 | 23,059,300 | 384.50 | 389.00 | 383.25 | 386.00 | 00:00:00 | | 2007-07-16 | 12,967,800 | 387.50 | 388.25 | 383.50 | 384.00 | 00:00:00 | | 2007-07-17 | 20,929,500 | 385.00 | 386.25 | 381.50 | 383.50 | 00:00:00 | | 2007-07-18 | 15,374,500 | 381.50 | 381.75 | 377.00 | 377.00 | 00:00:00 | | 2007-07-19 | 18,318,600 | 378.00 | 384.25 | 376.75 | 381.50 | 00:00:00 | | 2007-07-20 | 16,035,800 | 380.50 | 384.75 | 377.50 | 378.00 | 00:00:00 | | 2007-07-23 | 16,223,700 | 378.00 | 380.00 | 376.50 | 379.75 | 00:00:00 | | 2007-07-24 | 14,949,400 | 377.00 | 379.25 | 374.50 | 375.25 | 00:00:00 | | 2007-07-25 | 24,252,000 | 376.50 | 383.75 | 371.25 | 375.25 | 00:00:00 | | 2007-07-26 | 21,696,000 | 375.25 | 379.50 | 366.75 | 368.50 | 00:00:00 | | 2007-07-27 | 28,961,500 | 364.00 | 372.75 | 360.75 | 362.50 | 00:00:00 | | 2007-07-30 | 34,494,300 | 362.00 | 362.75 | 357.00 | 358.00 | 00:00:00 | | 2007-07-31 | 39,700,200 | 359.00 | 364.75 | 358.00 | 360.25 | 00:00:00 | | 2007-08-01 | 34,411,800 | 356.00 | 360.00 | 354.00 | 355.00 | 00:00:00 | | 2007-08-02 | 34,626,900 | 361.00 | 361.50 | 350.25 | 351.50 | 00:00:00 | | 2007-08-03 | 29,182,100 | 353.50 | 354.00 | 340.50 | 342.50 | 00:00:00 | | 2007-08-06 | 34,353,200 | 336.00 | 341.50 | 334.75 | 335.50 | 00:00:00 | | 2007-08-07 | 51,018,800 | 337.00 | 341.75 | 336.50 | 340.50 | 00:00:00 | | 2007-08-08 | 68,435,000 | 342.00 | 346.00 | 337.75 | 342.00 | 00:00:00 | | 2007-08-09 | 60,702,800 | 344.75 | 344.75 | 328.50 | 338.50 | 00:00:00 | | 2007-08-10 | 44,796,600 | 333.75 | 341.00 | 321.50 | 335.00 | 00:00:00 | | 2007-08-13 | 37,693,300 | 338.25 | 349.50 | 336.75 | 348.50 | 00:00:00 | | 2007-08-15 | 30,003,500 | 346.75 | 357.75 | 345.50 | 356.00 | 00:00:00 | | 2007-08-16 | 35,947,000 | 352.00 | 357.50 | 350.50 | 353.00 | 00:00:00 | | 2007-08-17 | 42,962,600 | 360.00 | 364.50 | 349.25 | 362.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
