Centrica Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 93.96 93.96 92.38 92.82 24,678,778
May 23, 2019 93.80 93.96 92.30 93.60 19,855,054
May 22, 2019 94.80 94.88 93.24 93.80 19,127,491
May 21, 2019 93.64 94.94 92.22 94.70 20,700,714
May 20, 2019 93.66 94.54 92.89 93.54 17,616,074
May 17, 2019 92.60 94.02 92.54 93.48 25,349,581
May 16, 2019 94.80 95.16 93.52 93.98 24,514,965
May 15, 2019 94.84 96.26 94.33 95.02 25,555,322
May 14, 2019 95.80 96.62 94.88 94.98 34,993,455
May 13, 2019 93.04 96.58 92.78 95.40 63,257,094
May 10, 2019 95.20 95.35 92.58 92.60 42,909,079
May 9, 2019 96.66 97.42 94.20 94.20 37,550,738
May 8, 2019 106.55 107.40 104.85 105.00 36,534,819
May 7, 2019 103.90 107.25 103.75 106.10 46,620,997
May 6, 2019 104.30 0.00 0.00 105.40 0
May 3, 2019 104.30 106.10 103.90 105.40 13,985,391
May 2, 2019 104.05 105.30 103.64 104.50 30,114,061
May 1, 2019 106.00 107.20 104.90 105.05 15,742,122
Apr 30, 2019 105.85 106.30 105.05 106.25 17,596,121
Apr 29, 2019 106.50 107.30 105.80 105.80 13,823,366
Apr 26, 2019 104.75 106.56 104.50 106.35 17,440,214
Apr 25, 2019 106.30 106.30 104.10 104.15 26,854,157
Apr 24, 2019 107.40 107.85 104.95 106.10 19,786,022
Apr 23, 2019 105.50 108.25 105.50 107.50 27,668,461
Apr 22, 2019 106.85 0.00 0.00 105.75 0
Apr 19, 2019 106.85 107.80 105.10 105.75 15,305,654
Apr 18, 2019 106.85 107.80 105.10 105.75 15,305,654
Apr 17, 2019 106.90 107.25 105.90 106.70 19,343,968
Apr 16, 2019 108.90 109.40 107.00 107.00 21,025,264
Apr 15, 2019 108.55 109.65 108.25 109.05 15,068,664
Apr 12, 2019 110.30 110.40 108.45 109.25 20,025,399
Apr 11, 2019 110.70 111.10 109.50 110.15 14,386,126
Apr 10, 2019 109.60 111.85 109.45 110.95 20,928,172
Apr 9, 2019 110.00 110.54 109.12 109.55 23,502,786
Apr 8, 2019 110.95 113.12 110.20 110.20 22,386,566
Apr 5, 2019 111.40 112.45 109.75 110.70 47,979,365
Apr 4, 2019 113.30 113.65 111.00 112.05 24,301,188
Apr 3, 2019 114.85 115.00 112.60 114.10 31,775,706
Apr 2, 2019 113.30 116.25 113.30 114.65 24,657,494
Apr 1, 2019 114.85 114.85 112.95 113.15 36,848,137
Mar 29, 2019 114.65 116.30 114.10 114.20 28,481,927
Mar 28, 2019 115.20 116.55 114.60 114.90 27,088,152
Mar 27, 2019 118.10 118.65 116.00 116.30 22,479,998
Mar 26, 2019 117.90 119.90 117.68 118.15 15,484,716
Mar 25, 2019 118.35 119.75 116.75 118.05 26,638,854
Mar 22, 2019 120.20 120.65 118.20 119.30 23,483,471
Mar 21, 2019 120.65 121.65 120.15 120.15 28,544,499
Mar 20, 2019 122.00 123.02 120.70 120.70 17,472,179
Mar 19, 2019 121.50 123.30 121.43 122.95 19,810,568
Mar 18, 2019 120.70 121.87 120.70 121.60 24,000,280
Showing 1 to 50 of 261