- Share Prices
Centrica PLC (CNA)
117.15p+0.55 (+0.47%)02 Oct 2024, 13:09
Centrica PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 22, 2024 | 138.75p | 141.30p | 138.75p | 139.70p | 18,569,635 |
Jul 19, 2024 | 138.35p | 140.63p | 137.85p | 138.65p | 15,632,609 |
Jul 18, 2024 | 139.15p | 140.20p | 137.10p | 138.85p | 11,093,045 |
Jul 17, 2024 | 137.85p | 139.15p | 137.65p | 137.95p | 16,463,984 |
Jul 16, 2024 | 135.35p | 139.00p | 134.55p | 137.80p | 14,721,714 |
Jul 15, 2024 | 137.30p | 137.90p | 135.35p | 136.40p | 13,689,253 |
Jul 12, 2024 | 141.25p | 141.95p | 137.50p | 137.75p | 18,179,058 |
Jul 11, 2024 | 140.05p | 142.05p | 139.25p | 140.25p | 16,963,574 |
Jul 10, 2024 | 137.00p | 140.51p | 135.35p | 139.70p | 15,074,852 |
Jul 9, 2024 | 139.00p | 142.80p | 135.45p | 136.20p | 20,390,873 |
Jul 8, 2024 | 140.70p | 142.85p | 139.10p | 139.10p | 14,050,254 |
Jul 5, 2024 | 140.95p | 143.80p | 140.95p | 141.90p | 20,336,758 |
Jul 4, 2024 | 138.70p | 140.45p | 138.40p | 140.45p | 9,849,269 |
Jul 3, 2024 | 136.65p | 139.25p | 136.65p | 138.45p | 41,034,776 |
Jul 2, 2024 | 136.05p | 137.60p | 135.10p | 136.10p | 10,181,762 |
Jul 1, 2024 | 138.20p | 139.85p | 134.05p | 136.75p | 16,320,712 |
Jun 28, 2024 | 136.80p | 137.25p | 134.71p | 134.90p | 23,037,421 |
Jun 27, 2024 | 138.05p | 138.80p | 134.84p | 136.40p | 26,597,310 |
Jun 26, 2024 | 136.90p | 138.40p | 136.10p | 137.75p | 18,316,767 |
Jun 25, 2024 | 138.25p | 139.80p | 135.75p | 135.95p | 14,893,606 |
Jun 24, 2024 | 136.50p | 138.05p | 135.90p | 137.20p | 32,296,665 |
Jun 21, 2024 | 136.15p | 138.20p | 135.80p | 136.65p | 47,524,579 |
Jun 20, 2024 | 134.85p | 137.05p | 133.50p | 135.95p | 20,339,861 |
Jun 19, 2024 | 132.75p | 135.35p | 132.35p | 134.35p | 28,345,517 |
Jun 18, 2024 | 131.90p | 133.40p | 131.80p | 132.80p | 18,966,470 |
Jun 17, 2024 | 132.60p | 133.00p | 130.90p | 131.40p | 39,938,703 |
Jun 14, 2024 | 130.35p | 132.20p | 128.94p | 132.00p | 30,138,355 |
Jun 13, 2024 | 131.60p | 132.60p | 130.10p | 130.15p | 68,398,553 |
Jun 12, 2024 | 132.85p | 133.65p | 131.55p | 132.10p | 15,394,905 |
Jun 11, 2024 | 134.10p | 135.38p | 131.25p | 132.35p | 19,421,512 |
Jun 10, 2024 | 132.15p | 134.45p | 131.30p | 133.80p | 18,680,228 |
Jun 7, 2024 | 135.05p | 135.95p | 132.55p | 133.45p | 43,027,011 |
Jun 6, 2024 | 134.85p | 137.10p | 134.10p | 134.90p | 56,068,442 |
Jun 5, 2024 | 140.00p | 140.25p | 134.30p | 135.40p | 35,393,812 |
Jun 4, 2024 | 141.40p | 142.30p | 138.20p | 142.25p | 36,647,274 |
Jun 3, 2024 | 143.70p | 145.85p | 140.83p | 141.20p | 101,977,320 |
May 31, 2024 | 141.35p | 145.50p | 138.30p | 141.55p | 84,857,981 |
May 30, 2024 | 137.00p | 139.90p | 136.45p | 139.15p | 22,305,852 |
May 29, 2024 | 140.25p | 141.25p | 140.00p | 140.45p | 79,851,027 |
May 28, 2024 | 142.65p | 143.75p | 140.30p | 140.65p | 15,698,378 |
May 24, 2024 | 142.15p | 144.80p | 136.35p | 141.15p | 18,748,632 |
May 23, 2024 | 145.90p | 146.36p | 142.75p | 143.90p | 21,252,701 |
May 22, 2024 | 147.60p | 149.00p | 146.50p | 147.30p | 27,896,673 |
May 21, 2024 | 145.45p | 148.10p | 144.15p | 148.10p | 17,505,738 |
May 20, 2024 | 145.90p | 148.55p | 145.30p | 146.20p | 12,631,985 |
May 17, 2024 | 146.45p | 147.85p | 142.45p | 144.55p | 21,210,076 |
May 16, 2024 | 143.90p | 146.40p | 143.70p | 146.40p | 17,210,238 |
May 15, 2024 | 140.30p | 144.45p | 138.55p | 144.15p | 65,581,862 |
May 14, 2024 | 137.45p | 139.55p | 137.20p | 139.40p | 46,537,583 |
May 13, 2024 | 137.40p | 138.54p | 136.55p | 137.45p | 17,315,781 |