|
 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 | | 2007-08-17 | 42,962,600 | 360.00 | 364.50 | 349.25 | 362.50 | 00:00:00 | | 2007-08-20 | 21,273,500 | 362.50 | 367.75 | 360.00 | 365.25 | 00:00:00 | | 2007-08-21 | 27,685,600 | 365.25 | 370.25 | 360.75 | 368.75 | 00:00:00 | | 2007-08-22 | 50,207,100 | 372.00 | 376.25 | 368.75 | 371.75 | 00:00:00 | | 2007-08-23 | 20,546,600 | 373.25 | 375.50 | 369.25 | 370.75 | 00:00:00 | | 2007-08-24 | 10,624,400 | 370.75 | 374.50 | 370.75 | 374.25 | 00:00:00 | | 2007-08-28 | 15,901,300 | 376.75 | 379.00 | 371.50 | 372.25 | 00:00:00 | | 2007-08-29 | 34,358,900 | 370.00 | 376.00 | 368.75 | 375.50 | 00:00:00 | | 2007-08-30 | 25,349,300 | 378.50 | 382.25 | 374.75 | 381.00 | 00:00:00 | | 2007-08-31 | 20,135,300 | 384.00 | 386.00 | 379.50 | 385.50 | 00:00:00 | | 2007-09-03 | 11,443,500 | 387.00 | 387.00 | 382.00 | 383.25 | 00:00:00 | | 2007-09-04 | 20,774,700 | 381.75 | 388.00 | 379.75 | 386.75 | 00:00:00 | | 2007-09-05 | 17,616,800 | 387.50 | 387.50 | 379.25 | 381.00 | 00:00:00 | | 2007-09-06 | 15,747,300 | 385.00 | 385.00 | 378.75 | 382.75 | 00:00:00 | | 2007-09-07 | 35,944,300 | 381.25 | 383.75 | 370.25 | 372.00 | 00:00:00 | | 2007-09-10 | 12,409,900 | 373.50 | 376.50 | 368.50 | 369.75 | 00:00:00 | | 2007-09-11 | 25,512,800 | 372.00 | 377.50 | 369.25 | 377.50 | 00:00:00 | | 2007-09-12 | 7,910,200 | 377.00 | 377.50 | 373.25 | 374.75 | 00:00:00 | | 2007-09-13 | 18,168,600 | 375.75 | 378.75 | 372.00 | 377.75 | 00:00:00 | | 2007-09-14 | 12,463,800 | 375.00 | 380.25 | 373.75 | 376.25 | 00:00:00 | | 2007-09-17 | 13,372,200 | 376.50 | 376.50 | 369.75 | 370.00 | 00:00:00 | | 2007-09-18 | 19,778,200 | 367.50 | 382.00 | 367.00 | 379.50 | 00:00:00 | | 2007-09-19 | 20,503,500 | 385.00 | 388.75 | 379.50 | 385.75 | 00:00:00 | | 2007-09-20 | 12,179,500 | 384.00 | 387.00 | 380.75 | 386.25 | 00:00:00 | | 2007-09-21 | 27,718,400 | 383.50 | 389.00 | 383.50 | 384.75 | 00:00:00 | | 2007-09-24 | 6,572,200 | 385.75 | 387.00 | 382.50 | 383.50 | 00:00:00 | | 2007-09-25 | 22,097,200 | 383.00 | 387.50 | 377.25 | 378.75 | 00:00:00 | | 2007-09-26 | 13,814,800 | 376.25 | 383.00 | 375.00 | 378.75 | 00:00:00 | | 2007-09-27 | 14,398,500 | 383.75 | 384.00 | 379.50 | 380.75 | 00:00:00 | | 2007-09-28 | 15,134,500 | 380.00 | 382.50 | 374.75 | 380.50 | 00:00:00 | | 2007-10-01 | 16,775,500 | 377.00 | 388.75 | 376.00 | 388.75 | 00:00:00 | | 2007-10-02 | 13,936,500 | 390.00 | 391.75 | 380.50 | 381.25 | 00:00:00 | | 2007-10-03 | 13,289,100 | 381.25 | 387.50 | 381.25 | 387.00 | 00:00:00 | | 2007-10-04 | 25,209,900 | 385.50 | 390.00 | 383.50 | 388.75 | 00:00:00 | | 2007-10-05 | 17,599,300 | 389.00 | 392.75 | 386.25 | 392.75 | 00:00:00 | | 2007-10-08 | 12,168,500 | 392.00 | 396.50 | 385.25 | 386.00 | 00:00:00 | | 2007-10-09 | 18,086,200 | 385.00 | 396.75 | 382.25 | 396.25 | 00:00:00 | | 2007-10-10 | 10,788,400 | 397.50 | 397.50 | 390.25 | 395.25 | 00:00:00 | | 2007-10-11 | 20,992,600 | 396.50 | 396.50 | 388.75 | 389.50 | 00:00:00 | | 2007-10-12 | 18,787,800 | 387.00 | 388.50 | 380.75 | 383.00 | 00:00:00 | | 2007-10-15 | 24,162,800 | 382.00 | 384.00 | 375.75 | 376.75 | 00:00:00 | | 2007-10-16 | 32,901,000 | 377.00 | 377.25 | 367.25 | 367.50 | 00:00:00 | | 2007-10-17 | 30,712,900 | 366.75 | 372.00 | 365.00 | 371.25 | 00:00:00 | | 2007-10-18 | 14,003,300 | 372.25 | 375.50 | 369.00 | 372.75 | 00:00:00 | | 2007-10-19 | 13,497,800 | 370.75 | 373.25 | 367.25 | 368.75 | 00:00:00 | | 2007-10-22 | 18,361,000 | 357.00 | 371.50 | 354.00 | 369.75 | 00:00:00 | | 2007-10-23 | 18,358,500 | 372.75 | 380.50 | 368.75 | 379.00 | 00:00:00 | | 2007-10-24 | 15,002,000 | 378.25 | 383.00 | 374.00 | 377.25 | 00:00:00 | | 2007-10-25 | 24,615,700 | 378.25 | 379.00 | 372.25 | 372.50 | 00:00:00 | | 2007-10-26 | 28,555,400 | 371.75 | 374.25 | 362.00 | 364.25 | 00:00:00 | | 2007-10-29 | 25,964,400 | 368.25 | 368.75 | 358.50 | 359.50 | 00:00:00 | | 2007-10-30 | 16,032,700 | 359.50 | 367.25 | 359.50 | 366.50 | 00:00:00 | | 2007-10-31 | 27,333,800 | 369.00 | 374.25 | 365.25 | 368.75 | 00:00:00 | | 2007-11-01 | 12,278,900 | 367.50 | 371.25 | 359.75 | 363.75 | 00:00:00 | | 2007-11-02 | 12,623,000 | 362.25 | 365.00 | 358.25 | 362.00 | 00:00:00 | | 2007-11-05 | 12,397,600 | 358.25 | 366.75 | 358.25 | 364.25 | 00:00:00 | | 2007-11-06 | 13,606,400 | 367.25 | 368.75 | 359.75 | 362.25 | 00:00:00 | | 2007-11-07 | 19,584,000 | 363.00 | 363.00 | 352.00 | 355.50 | 00:00:00 | | 2007-11-08 | 17,373,200 | 355.00 | 362.00 | 351.25 | 360.50 | 00:00:00 | | 2007-11-09 | 12,637,100 | 361.00 | 362.75 | 353.25 | 355.25 | 00:00:00 | | 2007-11-12 | 13,272,200 | 355.00 | 361.00 | 351.00 | 360.75 | 00:00:00 | | 2007-11-13 | 19,526,900 | 356.75 | 360.50 | 347.25 | 349.50 | 00:00:00 | | 2007-11-14 | 21,610,400 | 351.75 | 351.75 | 342.50 | 349.75 | 00:00:00 | | 2007-11-15 | 18,365,800 | 348.75 | 353.50 | 348.25 | 349.00 | 00:00:00 | | 2007-11-16 | 21,982,600 | 349.00 | 358.00 | 347.25 | 356.00 | 00:00:00 | | 2007-11-19 | 17,782,900 | 356.00 | 356.25 | 347.50 | 350.50 | 00:00:00 | | 2007-11-20 | 19,693,700 | 351.50 | 357.00 | 350.25 | 353.25 | 00:00:00 | | 2007-11-21 | 23,538,300 | 349.25 | 350.50 | 336.25 | 336.25 | 00:00:00 | | 2007-11-22 | 16,938,800 | 341.00 | 355.50 | 338.25 | 355.50 | 00:00:00 | | 2007-11-23 | 18,955,800 | 357.00 | 360.25 | 342.25 | 347.75 | 00:00:00 | | 2007-11-26 | 16,283,500 | 350.00 | 351.00 | 345.00 | 345.75 | 00:00:00 | | 2007-11-27 | 16,823,100 | 344.00 | 352.75 | 343.75 | 350.50 | 00:00:00 | | 2007-11-28 | 14,921,800 | 352.50 | 357.25 | 346.50 | 355.75 | 00:00:00 | | 2007-11-29 | 14,249,700 | 360.25 | 360.25 | 353.75 | 359.50 | 00:00:00 | | 2007-11-30 | 15,040,300 | 359.75 | 364.75 | 356.75 | 364.00 | 00:00:00 | | 2007-12-03 | 12,664,600 | 365.25 | 367.50 | 360.50 | 366.50 | 00:00:00 | | 2007-12-04 | 14,658,900 | 367.50 | 367.50 | 362.75 | 363.25 | 00:00:00 | | 2007-12-05 | 15,898,500 | 364.75 | 369.00 | 363.75 | 369.00 | 00:00:00 | | 2007-12-06 | 12,339,500 | 370.50 | 375.00 | 365.00 | 371.25 | 00:00:00 | | 2007-12-07 | 15,178,700 | 373.50 | 375.00 | 368.25 | 369.25 | 00:00:00 | | 2007-12-10 | 16,566,600 | 368.25 | 372.75 | 366.75 | 369.00 | 00:00:00 | | 2007-12-11 | 13,246,400 | 369.50 | 371.75 | 367.50 | 368.75 | 00:00:00 | | 2007-12-12 | 20,331,100 | 368.00 | 371.50 | 364.50 | 371.50 | 00:00:00 | | 2007-12-13 | 18,843,600 | 366.00 | 368.25 | 359.25 | 364.25 | 00:00:00 | | 2007-12-14 | 15,158,500 | 360.00 | 372.50 | 359.25 | 371.00 | 00:00:00 | | 2007-12-17 | 10,881,000 | 366.25 | 368.00 | 363.75 | 365.75 | 00:00:00 | | 2007-12-18 | 13,587,600 | 364.75 | 368.75 | 362.00 | 362.50 | 00:00:00 | | 2007-12-19 | 19,708,700 | 363.75 | 363.75 | 354.50 | 355.75 | 00:00:00 | | 2007-12-20 | 12,242,700 | 355.50 | 356.50 | 349.50 | 351.00 | 00:00:00 | | 2007-12-21 | 18,466,900 | 354.50 | 358.50 | 349.75 | 357.00 | 00:00:00 | | 2007-12-24 | 1,329,800 | 357.00 | 360.00 | 355.50 | 359.50 | 00:00:00 | | 2007-12-27 | 6,074,600 | 358.25 | 366.00 | 357.75 | 365.00 | 00:00:00 | | 2007-12-28 | 2,212,000 | 362.25 | 366.00 | 360.75 | 363.00 | 00:00:00 | | 2007-12-31 | 1,792,900 | 359.50 | 363.50 | 355.50 | 358.75 | 00:00:00 | | 2008-01-02 | 5,952,100 | 356.75 | 363.75 | 353.75 | 355.00 | 00:00:00 | | 2008-01-03 | 14,010,700 | 352.75 | 358.25 | 349.75 | 353.25 | 00:00:00 | | 2008-01-04 | 19,327,600 | 354.50 | 354.50 | 342.00 | 342.75 | 00:00:00 | | 2008-01-07 | 12,039,500 | 341.75 | 347.75 | 340.75 | 343.00 | 00:00:00 | | 2008-01-08 | 22,731,800 | 345.00 | 349.50 | 340.50 | 343.75 | 00:00:00 | | 2008-01-09 | 12,696,400 | 342.50 | 347.25 | 340.25 | 345.00 | 00:00:00 | | 2008-01-10 | 12,631,400 | 349.50 | 350.25 | 344.25 | 346.50 | 00:00:00 | | 2008-01-11 | 14,185,700 | 345.75 | 349.00 | 339.25 | 341.50 | 00:00:00 | | 2008-01-14 | 18,031,700 | 341.00 | 343.00 | 334.75 | 336.75 | 00:00:00 | | 2008-01-15 | 17,937,300 | 335.75 | 338.25 | 332.00 | 333.00 | 00:00:00 | | 2008-01-16 | 27,468,700 | 333.50 | 340.75 | 327.25 | 336.50 | 00:00:00 | | 2008-01-17 | 21,754,300 | 335.00 | 339.75 | 334.00 | 338.00 | 00:00:00 | | 2008-01-18 | 24,523,100 | 336.50 | 349.00 | 334.75 | 336.50 | 00:00:00 | | 2008-01-21 | 23,591,500 | 332.00 | 336.00 | 317.25 | 321.75 | 00:00:00 | | 2008-01-22 | 31,358,900 | 315.00 | 324.75 | 308.00 | 322.25 | 00:00:00 | | 2008-01-23 | 23,457,900 | 327.75 | 327.75 | 307.50 | 308.25 | 00:00:00 | | 2008-01-24 | 24,411,800 | 314.75 | 332.25 | 311.00 | 329.75 | 00:00:00 | | 2008-01-25 | 15,180,300 | 338.75 | 338.75 | 322.00 | 325.50 | 00:00:00 | | 2008-01-28 | 11,916,700 | 323.25 | 325.25 | 317.00 | 321.50 | 00:00:00 | | 2008-01-29 | 14,205,900 | 324.50 | 328.50 | 319.25 | 326.00 | 00:00:00 | | 2008-01-30 | 11,647,800 | 325.50 | 325.50 | 317.25 | 320.75 | 00:00:00 | | 2008-01-31 | 17,915,500 | 320.50 | 334.25 | 315.75 | 331.75 | 00:00:00 | | 2008-02-01 | 14,711,200 | 334.00 | 337.50 | 328.75 | 336.25 | 00:00:00 | | 2008-02-04 | 8,553,300 | 339.00 | 340.00 | 334.50 | 338.25 | 00:00:00 | | 2008-02-05 | 14,971,500 | 336.00 | 340.00 | 329.00 | 331.00 | 00:00:00 | | 2008-02-06 | 16,399,900 | 328.50 | 337.25 | 327.25 | 334.75 | 00:00:00 | | 2008-02-07 | 20,243,400 | 335.00 | 336.50 | 326.00 | 326.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
