|
 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 | | 2008-02-07 | 20,243,400 | 335.00 | 336.50 | 326.00 | 326.75 | 00:00:00 | | 2008-02-08 | 13,971,200 | 329.75 | 329.75 | 321.25 | 325.25 | 00:00:00 | | 2008-02-11 | 9,751,700 | 323.00 | 327.50 | 320.75 | 322.00 | 00:00:00 | | 2008-02-12 | 13,849,400 | 325.00 | 329.75 | 321.25 | 329.75 | 00:00:00 | | 2008-02-13 | 17,831,500 | 326.00 | 337.50 | 325.50 | 334.25 | 00:00:00 | | 2008-02-14 | 9,899,100 | 335.00 | 338.25 | 332.50 | 334.25 | 00:00:00 | | 2008-02-15 | 12,085,900 | 334.00 | 338.50 | 325.50 | 328.00 | 00:00:00 | | 2008-02-18 | 9,103,500 | 329.75 | 337.75 | 328.25 | 336.50 | 00:00:00 | | 2008-02-19 | 13,246,700 | 335.75 | 338.25 | 329.25 | 333.50 | 00:00:00 | | 2008-02-20 | 17,363,400 | 328.75 | 332.00 | 322.00 | 326.75 | 00:00:00 | | 2008-02-21 | 29,839,400 | 327.75 | 330.25 | 312.25 | 314.00 | 00:00:00 | | 2008-02-22 | 29,672,200 | 310.00 | 327.25 | 306.00 | 324.50 | 00:00:00 | | 2008-02-25 | 16,793,000 | 326.00 | 334.50 | 324.00 | 328.50 | 00:00:00 | | 2008-02-26 | 18,500,700 | 328.25 | 329.25 | 318.00 | 323.00 | 00:00:00 | | 2008-02-27 | 13,802,100 | 324.50 | 324.50 | 319.25 | 323.50 | 00:00:00 | | 2008-02-28 | 17,546,000 | 322.50 | 327.25 | 318.00 | 323.25 | 00:00:00 | | 2008-02-29 | 15,307,200 | 322.00 | 326.00 | 320.75 | 323.00 | 00:00:00 | | 2008-03-03 | 19,443,000 | 318.00 | 319.25 | 313.00 | 314.50 | 00:00:00 | | 2008-03-04 | 19,632,300 | 314.25 | 319.75 | 312.00 | 318.00 | 00:00:00 | | 2008-03-05 | 22,053,100 | 323.00 | 323.00 | 315.50 | 318.50 | 00:00:00 | | 2008-03-06 | 24,070,400 | 320.00 | 329.00 | 318.00 | 322.50 | 00:00:00 | | 2008-03-07 | 21,260,200 | 317.25 | 324.75 | 314.75 | 316.25 | 00:00:00 | | 2008-03-10 | 20,054,500 | 314.25 | 316.50 | 310.50 | 311.50 | 00:00:00 | | 2008-03-11 | 24,599,900 | 311.25 | 313.50 | 309.00 | 310.50 | 00:00:00 | | 2008-03-12 | 16,555,600 | 313.25 | 314.75 | 309.00 | 311.50 | 00:00:00 | | 2008-03-13 | 18,306,000 | 307.00 | 312.25 | 305.00 | 307.00 | 00:00:00 | | 2008-03-14 | 16,655,500 | 306.50 | 308.75 | 303.25 | 305.25 | 00:00:00 | | 2008-03-18 | 19,158,800 | 302.50 | 308.25 | 300.75 | 306.75 | 00:00:00 | | 2008-03-19 | 25,385,700 | 309.25 | 309.25 | 296.00 | 297.25 | 00:00:00 | | 2008-03-20 | 22,897,600 | 295.00 | 301.50 | 295.00 | 297.00 | 00:00:00 | | 2008-03-25 | 21,859,600 | 303.00 | 305.75 | 299.50 | 302.00 | 00:00:00 | | 2008-03-26 | 13,465,600 | 301.50 | 305.25 | 299.00 | 301.75 | 00:00:00 | | 2008-03-27 | 18,094,300 | 301.75 | 304.50 | 299.75 | 301.75 | 00:00:00 | | 2008-03-28 | 10,381,800 | 303.75 | 305.25 | 299.50 | 301.50 | 00:00:00 | | 2008-03-31 | 18,294,700 | 300.75 | 302.75 | 295.75 | 298.25 | 00:00:00 | | 2008-04-01 | 17,633,400 | 296.75 | 307.00 | 296.75 | 304.25 | 00:00:00 | | 2008-04-02 | 13,452,500 | 304.00 | 307.75 | 301.00 | 306.25 | 00:00:00 | | 2008-04-03 | 15,104,500 | 308.00 | 309.00 | 303.50 | 304.50 | 00:00:00 | | 2008-04-04 | 13,620,900 | 306.50 | 308.00 | 302.50 | 303.50 | 00:00:00 | | 2008-04-07 | 20,911,500 | 307.00 | 318.25 | 305.00 | 315.75 | 00:00:00 | | 2008-04-08 | 13,845,500 | 314.00 | 318.50 | 312.50 | 316.25 | 00:00:00 | | 2008-04-09 | 11,850,600 | 315.25 | 316.75 | 311.00 | 311.75 | 00:00:00 | | 2008-04-10 | 13,563,800 | 310.75 | 315.00 | 310.25 | 313.25 | 00:00:00 | | 2008-04-11 | 11,807,700 | 314.75 | 317.75 | 311.25 | 312.75 | 00:00:00 | | 2008-04-14 | 52,979,500 | 311.00 | 311.75 | 302.50 | 303.25 | 00:00:00 | | 2008-04-15 | 11,016,500 | 304.00 | 308.00 | 302.00 | 303.00 | 00:00:00 | | 2008-04-16 | 9,141,500 | 307.50 | 307.50 | 302.00 | 307.00 | 00:00:00 | | 2008-04-17 | 13,407,100 | 309.25 | 312.50 | 306.50 | 310.50 | 00:00:00 | | 2008-04-18 | 15,547,100 | 312.75 | 313.25 | 305.50 | 307.25 | 00:00:00 | | 2008-04-21 | 15,431,700 | 306.50 | 307.25 | 299.25 | 300.50 | 00:00:00 | | 2008-04-22 | 21,609,100 | 299.50 | 308.00 | 298.25 | 305.00 | 00:00:00 | | 2008-04-23 | 30,486,200 | 295.50 | 298.75 | 289.00 | 293.25 | 00:00:00 | | 2008-04-24 | 17,603,100 | 293.25 | 296.50 | 289.75 | 295.50 | 00:00:00 | | 2008-04-25 | 12,499,600 | 297.00 | 300.25 | 294.25 | 299.00 | 00:00:00 | | 2008-04-28 | 9,560,300 | 298.25 | 299.75 | 297.00 | 298.75 | 00:00:00 | | 2008-04-29 | 15,446,000 | 299.25 | 299.25 | 294.50 | 296.25 | 00:00:00 | | 2008-04-30 | 10,693,300 | 296.00 | 296.50 | 291.50 | 294.00 | 00:00:00 | | 2008-05-01 | 8,080,300 | 293.00 | 296.00 | 288.75 | 295.25 | 00:00:00 | | 2008-05-02 | 25,995,300 | 296.50 | 305.25 | 295.25 | 301.00 | 00:00:00 | | 2008-05-06 | 44,339,700 | 301.50 | 301.75 | 295.50 | 298.00 | 00:00:00 | | 2008-05-07 | 14,695,700 | 296.75 | 297.50 | 290.75 | 293.50 | 00:00:00 | | 2008-05-08 | 56,699,500 | 290.75 | 293.50 | 289.75 | 292.75 | 00:00:00 | | 2008-05-09 | 13,569,900 | 291.00 | 291.00 | 284.50 | 287.50 | 00:00:00 | | 2008-05-12 | 17,410,900 | 284.75 | 297.50 | 281.75 | 295.25 | 00:00:00 | | 2008-05-13 | 13,138,100 | 296.25 | 296.25 | 288.50 | 293.50 | 00:00:00 | | 2008-05-14 | 17,855,900 | 294.50 | 296.75 | 289.00 | 290.00 | 00:00:00 | | 2008-05-15 | 12,692,000 | 289.00 | 293.75 | 288.50 | 292.75 | 00:00:00 | | 2008-05-16 | 11,756,100 | 292.50 | 296.25 | 286.00 | 291.00 | 00:00:00 | | 2008-05-19 | 7,437,500 | 290.25 | 298.00 | 290.00 | 297.75 | 00:00:00 | | 2008-05-20 | 11,713,100 | 296.50 | 298.75 | 293.75 | 296.50 | 00:00:00 | | 2008-05-21 | 13,233,900 | 297.50 | 298.25 | 293.00 | 294.75 | 00:00:00 | | 2008-05-22 | 16,706,300 | 291.75 | 293.25 | 288.75 | 290.25 | 00:00:00 | | 2008-05-23 | 9,806,300 | 289.50 | 290.75 | 287.25 | 288.00 | 00:00:00 | | 2008-05-27 | 12,277,700 | 290.25 | 292.50 | 287.25 | 290.00 | 00:00:00 | | 2008-05-28 | 10,333,400 | 290.50 | 296.25 | 288.25 | 293.75 | 00:00:00 | | 2008-05-29 | 10,741,300 | 294.50 | 297.50 | 293.25 | 297.00 | 00:00:00 | | 2008-05-30 | 18,822,800 | 298.75 | 300.50 | 292.00 | 293.75 | 00:00:00 | | 2008-06-02 | 10,487,700 | 296.50 | 296.50 | 288.50 | 293.25 | 00:00:00 | | 2008-06-03 | 11,142,800 | 294.25 | 298.00 | 292.50 | 297.00 | 00:00:00 | | 2008-06-04 | 12,738,000 | 298.25 | 298.25 | 293.50 | 297.00 | 00:00:00 | | 2008-06-05 | 17,589,400 | 297.75 | 304.25 | 297.00 | 304.00 | 00:00:00 | | 2008-06-06 | 19,968,900 | 305.00 | 310.00 | 297.75 | 300.25 | 00:00:00 | | 2008-06-10 | 8,587,000 | 297.25 | 298.50 | 294.50 | 296.25 | 00:00:00 | | 2008-06-11 | 23,673,200 | 298.25 | 306.75 | 297.75 | 305.00 | 00:00:00 | | 2008-06-12 | 19,842,600 | 304.50 | 306.75 | 300.00 | 303.25 | 00:00:00 | | 2008-06-13 | 11,351,400 | 301.00 | 305.75 | 297.75 | 305.00 | 00:00:00 | | 2008-06-16 | 12,349,000 | 307.00 | 307.75 | 303.50 | 305.75 | 00:00:00 | | 2008-06-17 | 9,126,100 | 306.00 | 306.75 | 304.25 | 304.50 | 00:00:00 | | 2008-06-18 | 12,924,100 | 304.00 | 307.75 | 299.50 | 305.75 | 00:00:00 | | 2008-06-19 | 20,475,400 | 303.25 | 316.50 | 303.25 | 312.00 | 00:00:00 | | 2008-06-20 | 17,442,200 | 311.75 | 314.50 | 308.00 | 309.00 | 00:00:00 | | 2008-06-23 | 15,810,500 | 310.00 | 320.50 | 307.50 | 316.25 | 00:00:00 | | 2008-06-24 | 12,258,300 | 315.25 | 318.25 | 305.25 | 309.25 | 00:00:00 | | 2008-06-25 | 11,702,400 | 309.75 | 314.75 | 307.50 | 312.75 | 00:00:00 | | 2008-06-26 | 17,191,800 | 311.75 | 311.75 | 299.75 | 300.00 | 00:00:00 | | 2008-06-27 | 10,696,300 | 300.00 | 305.00 | 298.75 | 302.50 | 00:00:00 | | 2008-06-30 | 12,743,200 | 303.00 | 310.25 | 300.75 | 310.25 | 00:00:00 | | 2008-07-01 | 15,645,500 | 309.25 | 312.00 | 299.00 | 300.50 | 00:00:00 | | 2008-07-02 | 13,305,300 | 300.00 | 306.00 | 300.00 | 300.00 | 00:00:00 | | 2008-07-03 | 17,259,000 | 296.25 | 300.50 | 291.50 | 299.00 | 00:00:00 | | 2008-07-04 | 7,875,700 | 299.00 | 299.00 | 295.00 | 296.00 | 00:00:00 | | 2008-07-07 | 10,288,300 | 297.75 | 304.75 | 296.00 | 304.75 | 00:00:00 | | 2008-07-08 | 18,317,800 | 298.50 | 311.75 | 297.00 | 311.75 | 00:00:00 | | 2008-07-09 | 13,103,700 | 315.50 | 316.75 | 309.25 | 314.50 | 00:00:00 | | 2008-07-10 | 22,292,500 | 308.00 | 309.00 | 298.00 | 299.00 | 00:00:00 | | 2008-07-11 | 21,653,400 | 299.75 | 301.25 | 283.75 | 285.50 | 00:00:00 | | 2008-07-14 | 15,324,400 | 287.75 | 293.25 | 286.25 | 287.50 | 00:00:00 | | 2008-07-15 | 15,550,600 | 286.25 | 289.00 | 284.00 | 287.75 | 00:00:00 | | 2008-07-16 | 18,283,500 | 288.00 | 296.25 | 287.75 | 295.25 | 00:00:00 | | 2008-07-17 | 16,908,300 | 298.00 | 299.00 | 289.25 | 291.75 | 00:00:00 | | 2008-07-18 | 13,798,800 | 290.25 | 295.75 | 287.25 | 292.75 | 00:00:00 | | 2008-07-21 | 13,336,200 | 293.25 | 295.75 | 288.25 | 294.00 | 00:00:00 | | 2008-07-22 | 17,987,100 | 293.75 | 304.50 | 290.75 | 303.25 | 00:00:00 | | 2008-07-23 | 16,130,300 | 303.25 | 312.25 | 303.25 | 310.00 | 00:00:00 | | 2008-07-24 | 13,325,200 | 310.00 | 311.00 | 304.25 | 308.25 | 00:00:00 | | 2008-07-25 | 11,650,300 | 306.75 | 313.00 | 305.00 | 308.25 | 00:00:00 | | 2008-07-28 | 10,099,600 | 308.25 | 308.75 | 303.75 | 305.00 | 00:00:00 | | 2008-07-29 | 14,633,000 | 303.50 | 312.00 | 301.75 | 309.75 | 00:00:00 | | 2008-07-30 | 15,009,700 | 311.25 | 320.75 | 308.00 | 318.00 | 00:00:00 | | 2008-07-31 | 24,288,400 | 321.50 | 326.75 | 311.25 | 314.75 | 00:00:00 | | 2008-08-01 | 20,084,300 | 307.75 | 308.75 | 293.00 | 297.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
