Centrica

CNA
🏛️ uk →
167.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 96.54 96.87 96.10 96.52 4.5M
2022-12-29 96.80 96.92 96.16 96.50 7.1M
2022-12-28 96.52 97.74 96.44 97.04 15.9M
2022-12-23 95.04 96.72 94.56 96.72 5.7M
2022-12-22 96.12 96.79 95.00 95.24 11.2M
2022-12-21 94.50 96.28 94.50 95.88 12.5M
2022-12-20 92.32 95.62 90.78 94.38 14.6M
2022-12-19 90.92 92.74 90.67 91.98 7.8M
2022-12-16 92.34 92.90 90.54 90.86 25.7M
2022-12-15 91.70 92.86 91.26 92.32 9.9M
2022-12-14 90.74 92.30 90.48 91.98 13.4M
2022-12-13 91.54 92.18 90.10 90.52 17.0M
2022-12-12 91.98 93.96 91.98 92.22 15.2M
2022-12-09 92.48 93.46 91.44 92.24 15.6M
2022-12-08 93.18 93.70 92.02 92.52 12.7M
2022-12-07 94.66 94.88 92.24 92.92 16.0M
2022-12-06 95.16 95.52 94.48 94.72 19.5M
2022-12-05 94.98 96.74 94.66 94.66 11.5M
2022-12-02 95.06 96.14 94.96 95.00 10.0M
2022-12-01 96.00 97.08 94.82 95.54 20.9M
2022-11-30 95.60 95.96 93.33 95.06 23.3M
2022-11-29 94.56 95.32 93.86 94.82 33.3M
2022-11-28 93.74 95.38 92.68 94.82 18.9M
2022-11-25 95.62 96.60 93.94 93.94 16.7M
2022-11-24 96.00 96.56 95.06 95.82 19.3M
2022-11-23 95.00 96.56 94.38 94.66 16.6M
2022-11-22 94.12 95.80 93.48 94.88 16.9M
2022-11-21 93.12 95.28 92.88 93.76 14.0M
2022-11-18 92.84 96.29 92.34 93.00 33.1M
2022-11-17 87.16 93.50 85.46 91.70 41.6M
2022-11-16 86.26 87.86 85.42 86.98 19.0M
2022-11-15 85.12 88.18 83.74 86.28 24.1M
2022-11-14 82.80 84.34 81.30 83.46 13.8M
2022-11-11 83.30 85.96 81.36 82.30 15.6M
2022-11-10 80.98 85.40 79.49 83.30 32.3M
2022-11-09 76.70 77.71 75.76 77.58 11.3M
2022-11-08 76.76 78.84 76.44 76.94 33.6M
2022-11-07 79.86 80.72 76.62 76.62 65.5M
2022-11-04 80.38 80.80 78.84 79.92 58.2M
2022-11-03 78.26 79.94 77.97 79.70 14.9M
2022-11-02 78.42 80.10 78.04 78.74 24.4M
2022-11-01 77.02 78.79 76.70 77.90 15.2M
2022-10-31 75.00 77.14 74.68 76.62 28.4M
2022-10-28 68.86 74.82 68.68 73.16 24.4M
2022-10-27 69.80 70.62 69.42 69.62 101.1M
2022-10-26 68.00 70.56 67.70 70.06 23.4M
2022-10-25 70.00 70.00 66.88 68.50 34.2M
2022-10-24 67.58 69.98 66.96 68.86 16.3M
2022-10-21 68.80 69.62 65.78 67.36 20.9M
2022-10-20 69.68 71.12 69.24 69.24 12.0M
2022-10-19 69.74 70.72 69.16 69.88 12.5M
2022-10-18 72.50 72.50 69.36 69.36 20.2M
2022-10-17 71.64 74.36 71.60 72.30 105.7M
2022-10-14 70.48 73.57 70.30 71.62 34.7M
2022-10-13 68.22 70.52 67.22 69.92 21.8M
2022-10-12 69.60 70.84 68.10 68.68 28.5M
2022-10-11 69.60 71.58 68.72 69.36 19.7M
2022-10-10 69.86 70.16 67.56 69.04 24.0M
2022-10-07 67.64 71.04 67.10 70.94 24.0M
2022-10-06 70.80 71.82 67.88 68.44 20.5M
2022-10-05 71.50 71.93 69.52 71.62 17.5M
2022-10-04 72.02 72.42 70.24 71.40 47.9M
2022-10-03 70.28 72.22 69.60 72.06 14.8M
2022-09-30 72.16 73.52 69.88 70.84 24.4M
2022-09-29 74.58 75.44 71.12 72.22 31.6M
2022-09-28 73.50 76.38 72.38 75.58 28.3M
2022-09-27 76.60 78.00 73.88 73.88 37.9M
2022-09-26 76.66 77.64 75.40 76.60 16.3M
2022-09-23 80.26 81.06 76.42 77.68 25.1M
2022-09-22 80.58 81.05 80.14 80.88 16.1M
2022-09-21 78.48 81.76 78.48 81.32 144.8M
2022-09-20 80.98 82.08 78.46 79.58 27.7M
2022-09-16 81.20 81.56 80.32 80.78 48.7M
2022-09-15 82.76 82.82 81.00 81.82 14.8M
2022-09-14 84.86 84.90 81.70 82.40 19.8M
2022-09-13 87.30 87.72 84.72 84.94 22.0M
2022-09-12 86.22 87.94 85.10 87.14 20.7M
2022-09-09 83.18 87.34 82.91 86.90 18.4M
2022-09-08 83.78 84.40 82.12 82.78 13.6M
2022-09-07 81.16 85.28 80.42 83.54 54.8M
2022-09-06 79.88 82.00 79.32 81.94 28.2M
2022-09-05 78.38 78.71 75.16 78.66 16.0M
2022-09-02 76.60 78.60 76.04 78.38 29.3M
2022-09-01 75.10 77.84 75.10 76.52 20.9M
2022-08-31 77.74 77.74 74.02 75.74 28.4M
2022-08-30 82.06 82.06 75.96 76.56 69.7M
2022-08-26 81.94 83.52 81.44 81.96 12.4M
2022-08-25 82.68 83.26 80.71 81.44 11.0M
2022-08-24 83.66 84.20 81.82 82.10 25.8M
2022-08-23 84.80 84.80 83.66 84.34 9.7M
2022-08-22 82.78 84.44 82.43 84.26 16.3M
2022-08-19 81.94 82.72 80.88 82.68 13.3M
2022-08-18 81.72 82.50 81.48 82.06 8.9M
2022-08-17 82.88 83.16 81.50 81.72 11.6M
2022-08-16 81.08 83.92 81.08 82.84 17.4M
2022-08-15 79.38 81.28 79.19 80.96 12.6M
2022-08-12 79.00 80.98 78.60 79.64 18.3M
2022-08-11 79.54 80.66 77.76 77.76 33.7M
2022-08-10 84.02 84.96 78.68 79.52 30.9M
2022-08-09 83.40 84.72 82.38 84.12 24.5M
2022-08-08 84.16 84.87 82.22 83.00 23.2M
2022-08-05 85.82 86.02 82.88 83.80 16.6M
2022-08-04 87.50 87.78 85.58 86.04 13.0M
2022-08-03 87.46 87.67 85.22 85.50 16.2M
2022-08-02 89.14 91.13 88.48 89.14 13.6M
2022-08-01 87.78 90.12 87.76 88.80 17.5M
2022-07-29 90.90 91.02 85.50 87.70 30.6M
2022-07-28 93.06 93.88 87.53 88.84 21.8M
2022-07-27 90.68 91.13 88.84 90.98 27.8M
2022-07-26 88.42 91.06 88.26 89.38 20.1M
2022-07-25 86.98 88.99 86.80 88.44 45.4M
2022-07-22 86.70 88.16 86.58 87.16 11.7M
2022-07-21 88.24 89.02 86.70 87.12 28.9M
2022-07-20 88.92 90.04 87.16 87.82 64.8M
2022-07-19 88.26 89.28 87.30 88.58 15.4M
2022-07-18 87.00 89.42 86.11 88.60 17.9M
2022-07-15 85.54 88.20 85.00 87.12 18.3M
2022-07-14 85.52 87.70 84.88 85.58 24.1M
2022-07-13 83.30 84.44 82.28 84.36 29.6M
2022-07-12 83.00 85.22 82.66 83.96 22.6M
2022-07-11 80.08 84.04 77.86 82.82 67.5M
2022-07-08 78.42 80.08 74.94 80.08 36.2M
2022-07-07 76.14 78.92 75.08 77.66 58.0M
2022-07-06 76.44 76.80 73.46 75.28 55.7M
2022-07-05 81.84 82.06 75.82 76.00 26.5M
2022-07-04 81.86 82.60 80.62 81.84 9.9M
2022-07-01 79.94 81.68 79.60 81.40 18.4M
2022-06-30 81.70 82.66 78.80 80.00 54.3M
2022-06-29 83.34 84.32 81.26 82.00 19.1M
2022-06-28 84.24 86.84 82.78 83.90 29.2M
2022-06-27 81.96 83.54 80.64 82.20 43.5M
2022-06-24 83.24 83.92 80.24 81.16 51.8M
2022-06-23 83.02 84.72 82.54 82.86 25.7M
2022-06-22 79.04 83.58 78.28 83.54 51.7M
2022-06-21 80.32 80.67 79.04 79.88 18.0M
2022-06-20 77.90 81.20 77.46 80.64 29.2M
2022-06-17 76.78 78.22 75.57 77.44 147.8M
2022-06-16 78.90 79.50 76.00 76.66 40.6M
2022-06-15 77.60 79.62 77.46 78.94 87.4M
2022-06-14 78.74 79.44 75.60 76.10 36.4M
2022-06-13 80.00 80.50 77.12 77.98 16.4M
2022-06-10 81.28 81.66 79.48 80.66 34.4M
2022-06-09 82.78 83.44 81.64 81.94 18.4M
2022-06-08 85.10 86.00 82.85 83.28 18.3M
2022-06-07 82.52 85.20 82.32 84.88 52.8M
2022-06-06 82.12 85.14 80.64 83.18 19.3M
2022-06-01 79.48 80.92 79.12 80.54 34.2M
2022-05-31 77.40 80.20 76.86 79.18 40.4M
2022-05-30 77.36 78.01 75.60 77.44 15.0M
2022-05-27 79.00 79.00 73.76 77.24 35.8M
2022-05-26 85.06 85.62 79.12 79.14 50.3M
2022-05-25 85.54 86.98 84.18 85.32 26.5M
2022-05-24 84.00 85.88 77.35 83.16 71.1M
2022-05-23 88.64 89.60 87.44 89.60 37.7M
2022-05-20 87.00 89.23 86.94 88.18 21.0M
2022-05-19 87.16 88.18 86.20 86.64 25.4M
2022-05-18 84.76 88.02 84.70 87.86 39.4M
2022-05-17 80.88 84.94 80.56 84.54 58.1M
2022-05-16 77.70 80.96 77.65 79.82 21.8M
2022-05-13 77.22 77.50 75.96 77.04 13.4M
2022-05-12 76.00 78.36 75.98 76.28 15.0M
2022-05-11 74.32 78.22 74.32 78.22 22.9M
2022-05-10 74.00 76.58 73.54 74.76 18.8M
2022-05-09 76.70 78.16 71.94 71.94 21.2M
2022-05-06 78.48 79.38 75.40 76.50 34.7M
2022-05-05 79.96 80.96 78.86 80.12 19.9M
2022-05-04 79.48 79.62 78.28 79.10 25.4M
2022-05-03 79.20 80.36 77.82 79.48 21.8M
2022-04-29 80.74 80.74 79.46 79.46 16.1M
2022-04-28 79.52 80.68 78.88 80.40 10.5M
2022-04-27 79.06 80.08 78.02 79.36 15.3M
2022-04-26 80.00 80.42 78.40 78.90 13.4M
2022-04-25 78.14 80.44 77.72 79.76 32.1M
2022-04-22 79.48 80.62 79.12 79.18 11.6M
2022-04-21 79.20 81.08 78.91 80.34 21.4M
2022-04-20 78.40 79.78 76.08 79.22 21.3M
2022-04-19 78.40 78.50 77.02 78.40 17.4M
2022-04-14 79.32 79.59 77.76 78.62 22.2M
2022-04-13 79.54 80.65 79.22 79.54 10.1M
2022-04-12 81.08 81.08 78.58 79.70 22.6M
2022-04-11 80.80 81.74 80.06 80.70 27.7M
2022-04-08 81.12 81.70 80.20 81.02 8.8M
2022-04-07 80.70 81.82 80.40 80.52 17.9M
2022-04-06 79.54 80.58 79.34 80.58 35.0M
2022-04-05 78.74 79.70 77.78 79.70 31.8M
2022-04-04 78.54 79.38 77.84 78.84 16.2M
2022-04-01 79.94 80.16 77.83 78.36 19.3M
2022-03-31 82.00 82.78 79.94 80.08 16.7M
2022-03-30 82.66 82.66 81.36 82.14 22.0M
2022-03-29 83.48 83.76 80.82 81.88 34.2M
2022-03-28 84.43 84.43 82.16 82.76 33.9M
2022-03-25 82.44 84.78 82.03 84.50 19.4M
2022-03-24 82.24 82.84 80.94 82.12 14.7M
2022-03-23 80.20 82.25 79.94 82.20 27.7M
2022-03-22 80.42 80.82 79.78 80.42 16.2M
2022-03-21 78.62 80.50 78.56 80.40 17.4M
2022-03-18 78.76 79.10 77.29 79.10 46.1M
2022-03-17 78.10 78.62 76.86 78.42 11.5M
2022-03-16 79.00 79.00 77.42 77.96 27.5M
2022-03-15 77.24 78.80 75.93 78.42 21.2M
2022-03-14 77.04 77.04 75.06 76.94 15.7M
2022-03-11 76.50 78.00 75.94 76.10 24.1M
2022-03-10 76.90 78.50 75.10 76.56 25.5M
2022-03-09 74.84 76.56 74.23 76.30 47.8M
2022-03-08 70.82 75.86 70.64 74.46 41.9M
2022-03-07 69.56 73.16 67.66 72.38 28.2M
2022-03-04 72.30 74.62 72.06 72.80 31.7M
2022-03-03 73.50 75.14 72.26 72.56 25.7M
2022-03-02 74.12 75.26 72.00 73.32 18.8M
2022-03-01 78.82 79.42 74.36 74.40 24.6M
2022-02-28 77.60 77.82 76.22 77.28 28.0M
2022-02-25 72.84 78.12 72.78 77.38 59.6M
2022-02-24 75.60 76.32 71.47 72.16 26.5M
2022-02-23 75.92 77.14 75.44 75.76 19.3M
2022-02-22 75.72 76.36 75.06 75.78 14.9M
2022-02-21 78.00 78.22 75.71 76.46 36.8M
2022-02-18 77.48 79.34 77.36 77.90 18.5M
2022-02-17 76.88 77.52 76.07 77.52 10.5M
2022-02-16 77.56 77.82 75.90 77.02 25.6M
2022-02-15 77.40 78.25 76.82 77.50 30.2M
2022-02-14 78.18 78.66 77.20 77.72 24.6M
2022-02-11 78.02 79.28 77.85 79.10 16.2M
2022-02-10 79.04 79.52 78.78 79.04 15.1M
2022-02-09 78.62 80.00 78.26 78.90 23.3M
2022-02-08 77.74 78.54 77.24 78.26 15.5M
2022-02-07 77.00 78.18 76.70 77.64 12.0M
2022-02-04 77.94 78.42 76.16 76.48 11.3M
2022-02-03 76.66 78.58 75.96 77.66 18.0M
2022-02-02 74.40 77.24 74.22 76.66 20.2M
2022-02-01 72.86 74.30 72.50 74.30 24.2M
2022-01-31 73.22 74.54 72.32 72.32 24.4M
2022-01-28 73.22 73.28 71.38 72.06 15.4M
2022-01-27 72.11 73.81 71.40 73.10 12.0M
2022-01-26 70.78 72.12 70.46 72.12 18.7M
2022-01-25 70.28 70.28 68.82 69.98 21.2M
2022-01-24 70.92 71.22 67.84 69.04 33.0M
2022-01-21 71.66 72.04 70.32 71.02 19.7M
2022-01-20 72.64 72.96 71.55 72.34 17.8M
2022-01-19 74.00 74.00 72.30 72.56 15.8M
2022-01-18 73.92 74.18 73.51 73.98 20.5M
2022-01-17 74.92 75.24 73.70 74.10 31.7M
2022-01-14 73.12 75.04 72.92 74.68 22.2M
2022-01-13 73.32 73.92 72.50 73.60 14.6M
2022-01-12 74.76 74.84 72.42 72.98 16.7M
2022-01-11 74.06 74.86 73.94 74.44 14.8M
2022-01-10 73.28 74.80 73.18 74.00 19.7M
2022-01-07 72.70 73.92 72.39 73.60 10.8M
2022-01-06 72.82 74.08 72.22 72.72 23.6M
2022-01-05 73.72 73.92 72.78 73.52 18.7M
2022-01-04 72.48 74.40 71.79 73.82 19.0M