|
 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 | | 2008-08-01 | 20,084,300 | 307.75 | 308.75 | 293.00 | 297.00 | 00:00:00 | | 2008-08-04 | 19,007,200 | 296.00 | 305.00 | 291.75 | 297.25 | 00:00:00 | | 2008-08-05 | 8,941,300 | 297.75 | 303.25 | 297.50 | 299.50 | 00:00:00 | | 2008-08-06 | 16,669,800 | 300.75 | 303.25 | 296.50 | 303.00 | 00:00:00 | | 2008-08-07 | 11,491,000 | 300.00 | 308.00 | 300.00 | 306.00 | 00:00:00 | | 2008-08-08 | 8,552,000 | 302.75 | 313.00 | 302.75 | 310.75 | 00:00:00 | | 2008-08-11 | 10,808,600 | 310.25 | 317.25 | 309.75 | 315.25 | 00:00:00 | | 2008-08-12 | 10,460,100 | 314.00 | 318.00 | 313.50 | 316.50 | 00:00:00 | | 2008-08-13 | 10,707,000 | 316.50 | 319.00 | 309.00 | 314.25 | 00:00:00 | | 2008-08-14 | 10,030,500 | 314.50 | 315.25 | 307.25 | 308.50 | 00:00:00 | | 2008-08-15 | 9,611,400 | 310.00 | 311.50 | 304.00 | 307.00 | 00:00:00 | | 2008-08-18 | 8,075,600 | 306.75 | 308.25 | 301.75 | 306.00 | 00:00:00 | | 2008-08-19 | 7,054,100 | 304.25 | 306.50 | 301.75 | 302.00 | 00:00:00 | | 2008-08-20 | 10,991,400 | 303.50 | 308.50 | 301.25 | 304.25 | 00:00:00 | | 2008-08-21 | 7,946,900 | 302.75 | 308.50 | 299.50 | 307.75 | 00:00:00 | | 2008-08-22 | 8,081,000 | 309.50 | 313.50 | 306.25 | 313.50 | 00:00:00 | | 2008-08-26 | 8,805,100 | 310.75 | 316.50 | 306.50 | 314.25 | 00:00:00 | | 2008-08-27 | 12,021,000 | 318.25 | 320.50 | 313.50 | 319.00 | 00:00:00 | | 2008-08-28 | 11,475,300 | 317.75 | 326.75 | 315.25 | 324.75 | 00:00:00 | | 2008-08-29 | 15,580,700 | 326.50 | 329.75 | 324.75 | 327.25 | 00:00:00 | | 2008-09-01 | 7,657,800 | 325.25 | 330.75 | 323.00 | 328.00 | 00:00:00 | | 2008-09-02 | 9,170,500 | 329.00 | 334.25 | 327.75 | 330.75 | 00:00:00 | | 2008-09-03 | 9,890,500 | 328.75 | 330.25 | 321.00 | 322.75 | 00:00:00 | | 2008-09-04 | 7,233,900 | 322.00 | 328.00 | 314.50 | 315.00 | 00:00:00 | | 2008-09-05 | 12,922,600 | 311.00 | 318.25 | 309.25 | 316.00 | 00:00:00 | | 2008-09-08 | 6,172,200 | 324.75 | 331.00 | 318.75 | 324.75 | 00:00:00 | | 2008-09-09 | 19,941,900 | 329.25 | 332.25 | 322.50 | 324.00 | 00:00:00 | | 2008-09-10 | 13,074,900 | 323.00 | 326.50 | 314.75 | 320.00 | 00:00:00 | | 2008-09-11 | 14,319,400 | 321.00 | 323.00 | 310.50 | 315.25 | 00:00:00 | | 2008-09-12 | 9,848,100 | 319.25 | 321.25 | 314.50 | 317.75 | 00:00:00 | | 2008-09-15 | 14,727,000 | 318.75 | 325.50 | 308.75 | 322.00 | 00:00:00 | | 2008-09-16 | 41,694,600 | 312.75 | 344.00 | 312.75 | 332.00 | 00:00:00 | | 2008-09-17 | 17,876,100 | 325.50 | 331.75 | 322.75 | 325.50 | 00:00:00 | | 2008-09-18 | 25,346,200 | 329.50 | 329.50 | 316.00 | 319.50 | 00:00:00 | | 2008-09-19 | 15,382,000 | 313.25 | 339.50 | 310.00 | 328.75 | 00:00:00 | | 2008-09-22 | 9,375,100 | 338.50 | 338.50 | 323.75 | 326.00 | 00:00:00 | | 2008-09-23 | 11,042,900 | 332.50 | 332.50 | 324.00 | 330.50 | 00:00:00 | | 2008-09-24 | 32,365,300 | 337.00 | 343.00 | 322.50 | 331.00 | 00:00:00 | | 2008-09-25 | 15,790,300 | 332.75 | 332.75 | 319.00 | 321.75 | 00:00:00 | | 2008-09-26 | 13,228,400 | 320.00 | 328.75 | 318.50 | 326.75 | 00:00:00 | | 2008-09-29 | 13,113,900 | 323.00 | 326.25 | 317.50 | 319.00 | 00:00:00 | | 2008-09-30 | 16,110,700 | 307.75 | 318.00 | 307.25 | 314.00 | 00:00:00 | | 2008-10-01 | 18,279,200 | 315.75 | 319.75 | 310.00 | 314.00 | 00:00:00 | | 2008-10-02 | 10,385,300 | 315.00 | 323.50 | 313.00 | 321.00 | 00:00:00 | | 2008-10-03 | 12,944,000 | 320.50 | 322.75 | 312.75 | 315.25 | 00:00:00 | | 2008-10-06 | 8,145,700 | 312.00 | 316.50 | 297.00 | 298.75 | 00:00:00 | | 2008-10-07 | 11,341,800 | 301.00 | 308.75 | 296.50 | 302.75 | 00:00:00 | | 2008-10-08 | 21,007,900 | 299.75 | 310.00 | 287.25 | 289.75 | 00:00:00 | | 2008-10-09 | 19,442,900 | 293.25 | 298.25 | 276.75 | 281.25 | 00:00:00 | | 2008-10-10 | 27,412,500 | 264.00 | 290.00 | 255.00 | 265.00 | 00:00:00 | | 2008-10-13 | 30,737,300 | 269.25 | 288.00 | 267.75 | 287.00 | 00:00:00 | | 2008-10-14 | 19,888,800 | 294.25 | 306.50 | 277.25 | 290.25 | 00:00:00 | | 2008-10-15 | 25,839,100 | 291.75 | 294.00 | 281.50 | 282.25 | 00:00:00 | | 2008-10-16 | 19,940,800 | 279.75 | 290.50 | 270.00 | 285.75 | 00:00:00 | | 2008-10-17 | 42,880,600 | 298.00 | 306.50 | 290.25 | 306.00 | 00:00:00 | | 2008-10-20 | 28,016,600 | 307.00 | 320.00 | 298.00 | 312.75 | 00:00:00 | | 2008-10-21 | 16,514,400 | 319.00 | 321.25 | 304.25 | 307.00 | 00:00:00 | | 2008-10-22 | 18,795,900 | 300.00 | 314.50 | 300.00 | 304.25 | 00:00:00 | | 2008-10-23 | 22,250,500 | 306.75 | 314.75 | 301.25 | 312.00 | 00:00:00 | | 2008-10-24 | 29,693,800 | 308.00 | 310.25 | 296.00 | 307.50 | 00:00:00 | | 2008-10-27 | 16,487,500 | 302.75 | 303.25 | 293.50 | 299.50 | 00:00:00 | | 2008-10-28 | 19,613,900 | 304.00 | 304.00 | 289.25 | 292.25 | 00:00:00 | | 2008-10-29 | 21,486,400 | 302.50 | 305.50 | 294.00 | 303.00 | 00:00:00 | | 2008-10-30 | 13,680,400 | 308.00 | 309.50 | 297.75 | 306.25 | 00:00:00 | | 2008-10-31 | 36,866,000 | 285.00 | 308.25 | 276.75 | 304.50 | 00:00:00 | | 2008-11-03 | 22,603,100 | 307.25 | 307.25 | 291.00 | 303.25 | 00:00:00 | | 2008-11-04 | 18,307,700 | 305.50 | 321.00 | 301.75 | 321.00 | 00:00:00 | | 2008-11-05 | 19,542,000 | 321.25 | 334.25 | 314.00 | 329.50 | 00:00:00 | | 2008-11-06 | 25,937,600 | 325.75 | 327.00 | 311.25 | 312.50 | 00:00:00 | | 2008-11-07 | 19,826,100 | 313.50 | 325.25 | 309.25 | 323.00 | 00:00:00 | | 2008-11-10 | 16,412,500 | 330.00 | 331.50 | 313.75 | 318.75 | 00:00:00 | | 2008-11-11 | 14,226,500 | 315.25 | 318.25 | 311.50 | 313.25 | 00:00:00 | | 2008-11-12 | 17,698,600 | 318.25 | 320.50 | 310.75 | 313.75 | 00:00:00 | | 2008-11-13 | 16,674,600 | 310.50 | 314.75 | 302.50 | 307.00 | 00:00:00 | | 2008-11-14 | 16,301,000 | 314.25 | 316.50 | 302.75 | 307.75 | 00:00:00 | | 2008-11-17 | 21,665,600 | 305.75 | 310.00 | 290.00 | 301.00 | 00:00:00 | | 2008-11-18 | 13,122,600 | 301.75 | 307.50 | 298.25 | 306.50 | 00:00:00 | | 2008-11-19 | 11,456,800 | 308.25 | 309.00 | 295.00 | 295.75 | 00:00:00 | | 2008-11-20 | 13,200,000 | 287.50 | 293.50 | 282.75 | 285.75 | 00:00:00 | | 2008-11-21 | 26,032,300 | 285.00 | 285.75 | 265.50 | 267.75 | 00:00:00 | | 2008-11-24 | 38,074,600 | 235.00 | 274.00 | 234.75 | 274.00 | 00:00:00 | | 2008-11-25 | 43,761,000 | 268.25 | 273.00 | 250.00 | 254.25 | 00:00:00 | | 2008-11-26 | 44,532,800 | 253.75 | 257.75 | 239.25 | 240.00 | 00:00:00 | | 2008-11-27 | 50,513,200 | 240.75 | 241.50 | 228.75 | 232.00 | 00:00:00 | | 2008-11-28 | 32,617,600 | 234.50 | 237.25 | 226.25 | 236.50 | 00:00:00 | | 2008-12-01 | 54,344,700 | 236.50 | 239.75 | 205.00 | 208.75 | 00:00:00 | | 2008-12-02 | 49,597,800 | 207.50 | 217.75 | 206.50 | 217.75 | 00:00:00 | | 2008-12-03 | 44,878,400 | 218.00 | 218.75 | 211.25 | 214.50 | 00:00:00 | | 2008-12-04 | 49,417,200 | 215.25 | 216.50 | 203.25 | 207.50 | 00:00:00 | | 2008-12-05 | 71,898,100 | 207.50 | 213.50 | 205.00 | 212.50 | 00:00:00 | | 2008-12-08 | 48,191,700 | 225.25 | 225.75 | 211.00 | 216.25 | 00:00:00 | | 2008-12-09 | 56,118,600 | 216.00 | 235.25 | 212.75 | 232.50 | 00:00:00 | | 2008-12-10 | 36,323,900 | 235.00 | 240.25 | 230.00 | 240.00 | 00:00:00 | | 2008-12-11 | 26,882,100 | 240.00 | 252.25 | 237.75 | 251.50 | 00:00:00 | | 2008-12-12 | 21,466,900 | 244.50 | 253.50 | 241.00 | 252.25 | 00:00:00 | | 2008-12-15 | 69,980,600 | 252.00 | 252.00 | 231.25 | 234.00 | 00:00:00 | | 2008-12-16 | 26,015,000 | 236.00 | 243.50 | 233.75 | 242.00 | 00:00:00 | | 2008-12-17 | 20,123,200 | 246.50 | 246.75 | 237.75 | 241.00 | 00:00:00 | | 2008-12-18 | 21,258,200 | 240.25 | 255.00 | 240.25 | 255.00 | 00:00:00 | | 2008-12-19 | 23,165,100 | 253.25 | 254.50 | 241.50 | 244.00 | 00:00:00 | | 2008-12-22 | 14,133,000 | 240.00 | 254.50 | 240.00 | 253.50 | 00:00:00 | | 2008-12-23 | 12,280,200 | 254.75 | 261.00 | 252.75 | 253.00 | 00:00:00 | | 2008-12-24 | 2,709,200 | 250.00 | 262.25 | 250.00 | 254.25 | 00:00:00 | | 2008-12-29 | 12,282,300 | 257.75 | 265.50 | 252.25 | 262.75 | 00:00:00 | | 2008-12-30 | 8,907,200 | 266.00 | 266.25 | 260.75 | 261.50 | 00:00:00 | | 2008-12-31 | 5,028,900 | 263.75 | 272.50 | 260.00 | 266.00 | 00:00:00 | | 2009-01-02 | 3,585,800 | 269.50 | 269.50 | 260.25 | 262.50 | 00:00:00 | | 2009-01-05 | 8,017,200 | 266.50 | 275.00 | 263.00 | 274.00 | 00:00:00 | | 2009-01-06 | 15,772,800 | 275.00 | 277.50 | 271.00 | 277.00 | 00:00:00 | | 2009-01-07 | 15,646,200 | 275.00 | 277.00 | 265.50 | 270.00 | 00:00:00 | | 2009-01-08 | 12,456,800 | 269.50 | 272.25 | 261.00 | 270.00 | 00:00:00 | | 2009-01-09 | 11,682,000 | 269.75 | 272.00 | 263.75 | 265.50 | 00:00:00 | | 2009-01-12 | 10,797,200 | 265.25 | 269.00 | 258.25 | 264.25 | 00:00:00 | | 2009-01-13 | 13,145,200 | 264.00 | 271.00 | 261.25 | 270.00 | 00:00:00 | | 2009-01-14 | 15,832,700 | 272.00 | 272.00 | 258.75 | 264.00 | 00:00:00 | | 2009-01-15 | 18,880,900 | 261.00 | 271.00 | 261.00 | 267.50 | 00:00:00 | | 2009-01-16 | 16,696,300 | 273.25 | 274.25 | 261.75 | 263.00 | 00:00:00 | | 2009-01-19 | 23,769,400 | 268.00 | 280.25 | 266.75 | 274.50 | 00:00:00 | | 2009-01-20 | 21,934,900 | 272.00 | 274.75 | 264.00 | 272.00 | 00:00:00 | | 2009-01-21 | 24,628,400 | 268.50 | 271.00 | 263.25 | 265.25 | 00:00:00 | | 2009-01-22 | 28,151,700 | 268.00 | 268.25 | 253.75 | 257.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
