Dark

CNA
CENTRICA PLC
stock LSE

Inactive

Jun 24, 2024

137.20GBX+0.402%(+0.55)32,296,657

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-24	136.5000	138.0000	136.2000	137.2000	+0.402%	32,296,657	0.000%
2024-06-21	136.1500	138.2000	135.8000	136.6500	+0.515%	47,524,568	+0.402%
2024-06-20	134.8500	137.0500	134.0500	135.9500	+1.191%	20,339,855	+0.919%
2024-06-19	132.7500	135.3500	132.3500	134.3500	+1.167%	28,345,511	+2.121%
2024-06-18	131.9000	133.4000	131.8000	132.8000	+1.065%	18,966,470	+3.313%
2024-06-17	132.6000	132.6000	130.9000	131.4000	-0.455%	39,938,701	+4.414%
2024-06-14	130.3500	132.2000	128.9500	132.0000	+1.421%	30,138,355	+3.939%
2024-06-13	131.6000	132.6000	130.1500	130.1500	-1.476%	68,398,553	+5.417%
2024-06-12	132.8500	133.4500	131.6000	132.1000	-0.189%	15,394,825	+3.861%
2024-06-11	134.1000	135.3500	131.2500	132.3500	-1.084%	19,421,489	+3.665%
2024-06-10	132.1500	134.4500	131.5000	133.8000	+0.262%	18,680,216	+2.541%
2024-06-07	135.0500	135.9500	132.5500	133.4500	-1.075%	43,026,995	+2.810%
2024-06-06	134.8500	137.1000	134.4000	134.9000	-0.369%	56,068,413	+1.705%
2024-06-05	140.0000	140.2500	134.3000	135.4000	-4.815%	39,293,244	+1.329%
2024-06-04	141.4000	142.3000	138.2000	142.2500	+0.744%	72,110,644	-3.550%
2024-06-03	143.7000	145.8500	140.8500	141.2000	-0.247%	101,977,314	-2.833%
2024-05-31	141.3500	145.5000	141.3500	141.5500	+1.725%	84,857,965	-3.073%
2024-05-30	137.0000	139.8500	137.0000	139.1500	-0.926%	22,305,846	-1.401%
2024-05-29	140.2500	141.2500	140.0000	140.4500	-0.142%	79,850,947	-2.314%
2024-05-28	142.6500	143.6500	140.6500	140.6500	-0.354%	15,698,364	-2.453%
2024-05-24	142.1500	143.9500	140.9000	141.1500	-1.911%	18,748,618	-2.798%
2024-05-23	145.9000	146.3000	142.7500	143.9000	-2.308%	21,252,691	-4.656%
2024-05-22	147.6000	148.9000	146.6500	147.3000	-0.540%	27,896,588	-6.857%
2024-05-21	145.4500	148.1000	145.0000	148.1000	+1.300%	17,505,729	-7.360%
2024-05-20	145.9000	148.5500	145.7500	146.2000	+1.141%	12,631,965	-6.156%
2024-05-17	146.4500	147.8500	142.4500	144.5500	-1.264%	21,210,061	-5.085%
2024-05-16	143.9000	146.4000	143.7000	146.4000	+1.561%	17,210,229	-6.284%
2024-05-15	140.3000	144.4500	140.3000	144.1500	+3.407%	65,581,838	-4.821%
2024-05-14	137.4500	139.5500	137.2000	139.4000	+1.419%	46,537,504	-1.578%
2024-05-13	137.4000	138.5000	136.7000	137.4500	-0.036%	17,315,661	-0.182%
2024-05-10	136.3500	138.5500	136.3500	137.5000	+1.066%	18,073,436	-0.218%
2024-05-09	134.2500	136.2500	133.8500	136.0500	+1.492%	110,013,732	+0.845%
2024-05-08	134.1500	134.6000	132.3500	134.0500	+2.211%	23,941,293	+2.350%
2024-05-07	130.9500	132.0500	130.0000	131.1500	+3.268%	13,702,997	+4.613%
2024-05-02	127.9000	129.5500	127.0000	127.0000	-0.353%	24,528,366	+8.031%
2024-05-01	127.7500	129.8500	127.2000	127.4500	+9,939.386%	10,242,945	+7.650%
2024-03-22	1.2540	1.2745	1.2450	1.2695	+1.398%	32,386,505	+10,707.404%
2024-03-21	1.2825	1.2840	1.2465	1.2520	-1.340%	105,685,657	+10,858.466%
2024-03-20	1.2785	1.2790	1.2665	1.2690	-1.053%	28,279,162	+10,711.663%
2024-03-19	1.2900	1.3030	1.2645	1.2825	-1.080%	21,959,728	+10,597.856%
2024-03-18	1.3035	1.3265	1.2925	1.2965	-2.003%	60,925,181	+10,482.337%
2024-03-15	1.2975	1.3325	1.2975	1.3230	+1.965%	46,798,222	+10,270.370%
2024-03-14	1.2885	1.3065	1.2850	1.2975	+1.288%	20,848,734	+10,474.181%
2024-03-13	1.2845	1.2985	1.2685	1.2810	+0.156%	57,659,801	+10,610.383%
2024-03-12	1.3135	1.3140	1.2790	1.2790	-1.767%	29,779,242	+10,627.131%
2024-03-11	1.3225	1.3350	1.2935	1.3020	-1.921%	37,531,216	+10,437.634%
2024-03-08	1.3285	1.3315	1.3020	1.3275	-0.150%	30,202,401	+10,235.217%
2024-03-07	1.3045	1.3360	1.2950	1.3295	+1.916%	64,254,183	+10,219.669%
2024-03-06	1.2835	1.3295	1.2820	1.3045	+2.114%	121,541,725	+10,417.440%
2024-03-05	1.2500	1.2775	1.2375	1.2775	+1.915%	50,098,060	+10,639.726%
2024-03-04	1.2645	1.2765	1.2390	1.2535	-0.870%	24,576,009	+10,845.353%
2024-03-01	1.2690	1.2920	1.2620	1.2645	+0.477%	19,016,805	+10,750.138%
2024-02-29	1.2655	1.2850	1.2445	1.2585	-0.277%	65,309,122	+10,801.867%
2024-02-28	1.2620	1.2790	1.2420	1.2620	+0.598%	40,395,643	+10,771.632%
2024-02-27	1.2435	1.2610	1.2335	1.2545	+0.601%	96,453,814	+10,836.628%
2024-02-26	1.2775	1.2780	1.2400	1.2470	-2.311%	30,417,396	+10,902.406%
2024-02-23	1.2815	1.2925	1.2525	1.2765	-0.739%	34,333,776	+10,648.139%
2024-02-22	1.2945	1.3135	1.2860	1.2860	-0.541%	23,760,546	+10,568.740%
2024-02-21	1.3315	1.3400	1.2930	1.2930	-3.073%	100,863,377	+10,510.982%
2024-02-20	1.2990	1.3455	1.2870	1.3340	+1.988%	32,131,172	+10,184.858%
2024-02-19	1.3885	1.3885	1.3050	1.3080	-5.967%	23,982,782	+10,389.297%
2024-02-16	1.3625	1.4195	1.3600	1.3910	+2.129%	31,781,781	+9,763.408%
2024-02-15	1.4000	1.4375	1.3615	1.3620	+1.339%	50,704,687	+9,973.421%
2024-02-14	1.3570	1.3830	1.3375	1.3440	-0.848%	69,004,491	+10,108.333%
2024-02-13	1.3415	1.3775	1.3385	1.3555	+0.818%	25,007,521	+10,021.726%
2024-02-12	1.3365	1.3535	1.3300	1.3445	+0.787%	17,226,516	+10,104.537%
2024-02-09	1.3210	1.3385	1.3140	1.3340	+0.037%	31,129,028	+10,184.858%
2024-02-08	1.3475	1.3475	1.3285	1.3335	-1.368%	16,632,898	+10,188.714%
2024-02-07	1.3255	1.3520	1.3255	1.3520	+1.502%	24,451,689	+10,047.929%
2024-02-06	1.3400	1.3545	1.3305	1.3320	-0.486%	32,346,007	+10,200.300%
2024-02-05	1.3475	1.3600	1.3260	1.3385	-0.520%	23,454,541	+10,150.280%
2024-02-02	1.3750	1.3800	1.3380	1.3455	-1.645%	17,772,374	+10,096.953%
2024-02-01	1.3800	1.3955	1.3570	1.3680	-1.192%	22,662,047	+9,929.240%
2024-01-31	1.3770	1.3895	1.3695	1.3845	+0.472%	80,009,968	+9,809.715%
2024-01-30	1.3830	1.4040	1.3680	1.3780	-0.217%	29,061,515	+9,856.459%
2024-01-29	1.3715	1.3965	1.3680	1.3810	+0.327%	21,262,940	+9,834.830%
2024-01-26	1.4400	1.4485	1.3675	1.3765	-4.575%	37,463,697	+9,867.308%
2024-01-25	1.4345	1.4540	1.4320	1.4425	-0.104%	17,915,235	+9,411.265%
2024-01-24	1.4125	1.4515	1.4095	1.4440	+2.303%	34,684,050	+9,401.385%
2024-01-23	1.4395	1.4465	1.4075	1.4115	-1.363%	17,988,144	+9,620.156%
2024-01-22	1.4205	1.4450	1.4075	1.4310	+1.166%	20,458,410	+9,487.701%
2024-01-19	1.3980	1.4225	1.3905	1.4145	+1.253%	139,248,701	+9,599.540%
2024-01-18	1.4225	1.4230	1.3940	1.3970	-2.239%	22,271,347	+9,721.045%
2024-01-17	1.4575	1.4575	1.4165	1.4290	-2.391%	26,860,951	+9,501.120%
2024-01-16	1.4985	1.5010	1.4630	1.4640	-2.270%	32,726,691	+9,271.585%
2024-01-15	1.5090	1.5230	1.4975	1.4980	-0.133%	19,990,687	+9,058.879%
2024-01-12	1.5340	1.5340	1.4915	1.5000	-1.543%	29,367,702	+9,046.667%
2024-01-11	1.5505	1.5640	1.5235	1.5235	-1.328%	68,768,223	+8,905.579%
2024-01-10	1.5675	1.5750	1.5430	1.5440	-1.750%	16,305,187	+8,786.010%
2024-01-09	1.5550	1.5760	1.5485	1.5715	+1.061%	44,475,010	+8,630.512%
2024-01-08	1.5070	1.5570	1.5070	1.5550	+2.505%	18,979,522	+8,723.151%
2024-01-05	1.4680	1.5190	1.4640	1.5170	+2.952%	36,863,502	+8,944.166%
2024-01-04	1.4645	1.4735	1.4405	1.4735	+1.098%	15,170,699	+9,211.164%
2024-01-03	1.4140	1.4575	1.4140	1.4575	+3.149%	34,603,421	+9,313.379%
2024-01-02	1.4100	1.4225	1.4020	1.4130	+0.462%	13,052,286	+9,609.837%
2023-12-29	1.4165	1.4165	1.4020	1.4065	-0.495%	6,704,302	+9,654.710%
2023-12-28	1.4185	1.4230	1.4105	1.4135	-0.563%	6,815,191	+9,606.403%
2023-12-27	1.4150	1.4315	1.4020	1.4215	+0.176%	8,800,576	+9,551.776%
2023-12-22	1.4245	1.4305	1.4165	1.4190	-0.421%	17,646,745	+9,568.781%
2023-12-21	1.4195	1.4340	1.4115	1.4250	+0.211%	10,339,278	+9,528.070%
2023-12-20	1.4255	1.4315	1.3935	1.4220	+0.601%	18,744,350	+9,548.383%
2023-12-19	1.4200	1.4270	1.4040	1.4135	-0.493%	17,994,679	+9,606.403%
2023-12-18	1.3950	1.4285	1.3745	1.4205	+0.176%	23,254,577	+9,558.571%
2023-12-15	1.4240	1.4425	1.4010	1.4180	-1.494%	60,631,324	+9,575.599%
2023-12-14	1.4680	1.4730	1.4250	1.4395	-1.606%	26,805,805	+9,431.087%
2023-12-13	1.4475	1.4675	1.4240	1.4630	+1.316%	27,785,025	+9,277.990%
2023-12-12	1.4375	1.4635	1.4330	1.4440	+0.452%	19,684,952	+9,401.385%
2023-12-11	1.4955	1.4970	1.4305	1.4375	-3.814%	33,205,046	+9,444.348%
2023-12-08	1.4975	1.4990	1.4800	1.4945	+0.033%	45,993,047	+9,080.328%
2023-12-07	1.5050	1.5110	1.4795	1.4940	-0.830%	18,885,847	+9,083.400%
2023-12-06	1.4960	1.5140	1.4945	1.5065	+0.904%	19,033,928	+9,007.202%
2023-12-05	1.5085	1.5085	1.4750	1.4930	-1.420%	15,434,919	+9,089.551%
2023-12-04	1.5155	1.5385	1.4990	1.5145	-0.721%	11,690,851	+8,959.095%
2023-12-01	1.4910	1.5305	1.4900	1.5255	+2.348%	14,712,108	+8,893.773%
2023-11-30	1.4745	1.4920	1.4645	1.4905	+1.119%	48,408,879	+9,104.965%
2023-11-29	1.4900	1.4905	1.4450	1.4740	-1.173%	13,976,943	+9,208.005%
2023-11-28	1.4830	1.4960	1.4780	1.4915	+0.101%	20,852,266	+9,098.793%
2023-11-27	1.4840	1.4925	1.4730	1.4900	+0.540%	17,186,993	+9,108.054%
2023-11-24	1.4750	1.4820	1.4610	1.4820	+0.475%	9,894,086	+9,157.760%
2023-11-23	1.4665	1.4765	1.4550	1.4750	+0.717%	19,937,812	+9,201.695%
2023-11-22	1.4825	1.4910	1.4630	1.4645	-1.081%	30,456,222	+9,268.385%
2023-11-21	1.5025	1.5055	1.4705	1.4805	-1.889%	17,336,785	+9,167.139%
2023-11-20	1.5135	1.5345	1.5015	1.5090	-0.560%	17,431,354	+8,992.114%
2023-11-17	1.4990	1.5195	1.4820	1.5175	+1.641%	35,171,532	+8,941.186%
2023-11-16	1.4800	1.5060	1.4800	1.4930	+1.152%	17,641,365	+9,089.551%
2023-11-15	1.4925	1.5060	1.4530	1.4760	-1.469%	27,290,459	+9,195.393%
2023-11-14	1.5245	1.5325	1.4810	1.4980	-1.285%	15,522,991	+9,058.879%
2023-11-13	1.5260	1.5260	1.4910	1.5175	-0.230%	19,613,808	+8,941.186%
2023-11-10	1.5185	1.5265	1.5095	1.5210	+0.429%	18,075,492	+8,920.381%
2023-11-09	1.4810	1.5195	1.4710	1.5145	+1.781%	16,187,245	+8,959.095%
2023-11-08	1.4975	1.5000	1.4735	1.4880	-1.359%	38,776,534	+9,120.430%
2023-11-07	1.5345	1.5435	1.5055	1.5085	-2.299%	34,584,205	+8,995.128%
2023-11-06	1.5220	1.5535	1.5190	1.5440	+0.718%	37,051,325	+8,786.010%
2023-11-03	1.5705	1.5760	1.5155	1.5330	-2.728%	39,201,143	+8,849.772%
2023-11-02	1.6360	1.6505	1.5715	1.5760	-2.896%	30,220,221	+8,605.584%
2023-11-01	1.5835	1.6310	1.5835	1.6230	+3.179%	37,644,394	+8,353.481%
2023-10-31	1.5645	1.5900	1.5615	1.5730	+0.833%	21,135,593	+8,622.187%
2023-10-30	1.5610	1.5860	1.5525	1.5600	+0.580%	14,144,133	+8,694.872%
2023-10-27	1.5790	1.5810	1.5485	1.5510	-1.804%	9,815,790	+8,745.906%
2023-10-26	1.5730	1.5870	1.5610	1.5795	+0.349%	13,092,022	+8,586.293%
2023-10-25	1.5790	1.5805	1.5540	1.5740	-0.317%	39,467,094	+8,616.645%
2023-10-24	1.5490	1.5870	1.5345	1.5790	+2.036%	20,907,893	+8,589.044%
2023-10-23	1.5765	1.5795	1.5350	1.5475	-1.590%	14,652,372	+8,765.913%
2023-10-20	1.5650	1.5865	1.5555	1.5725	+0.095%	19,865,145	+8,624.960%
2023-10-19	1.5970	1.6055	1.5650	1.5710	-2.027%	14,466,601	+8,633.291%
2023-10-18	1.5740	1.6040	1.5680	1.6035	+1.455%	21,944,201	+8,456.283%
2023-10-17	1.5600	1.5865	1.5525	1.5805	+1.314%	19,647,412	+8,580.797%
2023-10-16	1.5755	1.5865	1.5510	1.5600	-0.605%	22,669,244	+8,694.872%
2023-10-13	1.5710	1.5885	1.5620	1.5695	-0.032%	17,596,804	+8,641.637%
2023-10-12	1.5670	1.5760	1.5560	1.5700	+0.448%	11,351,511	+8,638.854%
2023-10-11	1.5650	1.5965	1.5610	1.5630	-0.223%	21,551,974	+8,677.991%
2023-10-10	1.5380	1.5755	1.5315	1.5665	+2.755%	44,073,285	+8,658.379%
2023-10-09	1.5160	1.5320	1.5075	1.5245	+1.128%	20,752,660	+8,899.672%
2023-10-06	1.5035	1.5155	1.4820	1.5075	+0.266%	101,257,157	+9,001.161%
2023-10-05	1.4610	1.5065	1.4525	1.5035	+2.175%	20,987,140	+9,025.374%
2023-10-04	1.5000	1.5140	1.4580	1.4715	-1.900%	27,674,932	+9,223.819%
2023-10-03	1.4995	1.5140	1.4695	1.5000	+0.469%	35,996,284	+9,046.667%
2023-10-02	1.5450	1.5640	1.4835	1.4930	-3.334%	38,518,339	+9,089.551%
2023-09-29	1.5515	1.5775	1.5445	1.5445	-0.129%	29,597,664	+8,783.134%
2023-09-28	1.5750	1.5880	1.5395	1.5465	-1.965%	47,447,575	+8,771.646%
2023-09-27	1.6300	1.6300	1.5735	1.5775	-5.056%	49,209,406	+8,597.306%
2023-09-26	1.6760	1.6990	1.6530	1.6615	-1.131%	22,649,769	+8,157.599%
2023-09-25	1.6815	1.6890	1.6620	1.6805	+0.239%	24,729,305	+8,064.237%
2023-09-22	1.7140	1.7190	1.6740	1.6765	-2.783%	37,774,221	+8,083.716%
2023-09-21	1.6805	1.7305	1.6765	1.7245	+1.710%	28,498,186	+7,855.929%
2023-09-20	1.7250	1.7365	1.6955	1.6955	-1.710%	30,111,313	+7,992.008%
2023-09-19	1.7030	1.7315	1.7030	1.7250	+1.471%	26,917,200	+7,853.623%
2023-09-18	1.6970	1.7155	1.6905	1.7000	+0.177%	22,425,636	+7,970.588%
2023-09-15	1.6940	1.7005	1.6720	1.6970	+0.593%	66,832,103	+7,984.856%
2023-09-14	1.6610	1.6870	1.6580	1.6870	+1.504%	26,660,766	+8,032.780%
2023-09-13	1.6355	1.6620	1.6350	1.6620	+1.620%	42,857,700	+8,155.114%
2023-09-12	1.6295	1.6395	1.6180	1.6355	+0.677%	22,988,442	+8,288.872%
2023-09-11	1.6200	1.6400	1.6190	1.6245	+0.340%	19,942,798	+8,345.676%
2023-09-08	1.6000	1.6215	1.5855	1.6190	+1.632%	42,583,963	+8,374.367%
2023-09-07	1.5515	1.5945	1.5490	1.5930	+2.083%	19,026,953	+8,512.680%
2023-09-06	1.5595	1.5725	1.5560	1.5605	+0.032%	24,987,655	+8,692.054%
2023-09-05	1.5245	1.5645	1.5240	1.5600	+1.961%	31,795,461	+8,694.872%
2023-09-04	1.5345	1.5430	1.5220	1.5300	-0.358%	12,822,255	+8,867.320%
2023-09-01	1.5200	1.5395	1.5200	1.5355	+1.186%	15,213,217	+8,835.200%
2023-08-31	1.5045	1.5175	1.5030	1.5175	+1.167%	68,613,757	+8,941.186%
2023-08-30	1.4925	1.5080	1.4820	1.5000	+0.705%	15,784,569	+9,046.667%
2023-08-29	1.4780	1.4895	1.4675	1.4895	+1.534%	37,833,467	+9,111.145%
2023-08-25	1.4440	1.4670	1.4440	1.4670	+1.312%	16,521,182	+9,252.420%
2023-08-24	1.4540	1.4585	1.4420	1.4480	+0.208%	30,175,050	+9,375.138%
2023-08-23	1.4710	1.4745	1.4400	1.4450	-1.332%	120,191,450	+9,394.810%
2023-08-22	1.4500	1.4690	1.4465	1.4645	+1.596%	32,784,096	+9,268.385%
2023-08-21	1.4180	1.4520	1.4180	1.4415	+0.699%	23,434,808	+9,417.863%
2023-08-18	1.4315	1.4380	1.4235	1.4315	-0.831%	14,762,792	+9,484.352%
2023-08-17	1.4300	1.4490	1.4285	1.4435	+0.733%	17,273,596	+9,404.676%
2023-08-16	1.4165	1.4505	1.4165	1.4330	+0.915%	47,999,537	+9,474.320%
2023-08-15	1.4215	1.4250	1.4055	1.4200	-0.035%	18,028,204	+9,561.972%
2023-08-14	1.4120	1.4215	1.4075	1.4205	+0.495%	28,247,389	+9,558.571%
2023-08-11	1.4070	1.4170	1.3980	1.4135	-0.035%	36,875,687	+9,606.403%
2023-08-10	1.3950	1.4140	1.3920	1.4140	+1.763%	28,007,300	+9,602.970%
2023-08-09	1.3890	1.3925	1.3750	1.3895	+0.144%	68,652,876	+9,774.055%
2023-08-08	1.3780	1.4010	1.3725	1.3875	-0.216%	37,117,659	+9,788.288%
2023-08-07	1.3990	1.4030	1.3845	1.3905	-0.465%	28,806,204	+9,766.954%
2023-08-04	1.3920	1.4060	1.3735	1.3970	+0.540%	22,236,339	+9,721.045%
2023-08-03	1.3910	1.3935	1.3725	1.3895	-0.072%	21,203,440	+9,774.055%
2023-08-02	1.4000	1.4000	1.3735	1.3905	-0.643%	23,239,937	+9,766.954%
2023-08-01	1.3880	1.4050	1.3765	1.3995	+4.285%	44,994,621	+9,703.501%
2023-07-28	1.3400	1.3555	1.3160	1.3420	+0.637%	46,072,098	+10,123.547%
2023-07-27	1.2545	1.3405	1.2545	1.3335	+7.540%	44,981,877	+10,188.714%
2023-07-26	1.2600	1.2700	1.2300	1.2400	-0.521%	21,886,076	+10,964.516%
2023-07-25	1.2560	1.2590	1.2365	1.2465	-1.032%	23,983,518	+10,906.819%
2023-07-24	1.2655	1.2715	1.2555	1.2595	-0.749%	41,828,404	+10,793.212%
2023-07-21	1.2625	1.2860	1.2590	1.2690	+0.995%	18,220,724	+10,711.663%
2023-07-20	1.2330	1.2585	1.2305	1.2565	+2.279%	48,866,946	+10,819.220%
2023-07-19	1.2410	1.2535	1.2200	1.2285	-0.405%	53,865,637	+11,068.091%
2023-07-18	1.2430	1.2450	1.2265	1.2335	-0.283%	21,456,013	+11,022.821%
2023-07-17	1.2340	1.2465	1.2340	1.2370	-0.040%	30,703,912	+10,991.350%
2023-07-14	1.2385	1.2460	1.2270	1.2375	-0.081%	52,303,282	+10,986.869%
2023-07-13	1.2410	1.2420	1.2325	1.2385	+0.283%	35,611,458	+10,977.917%
2023-07-12	1.2205	1.2520	1.2205	1.2350	+1.814%	27,605,341	+11,009.312%
2023-07-11	1.2160	1.2240	1.2000	1.2130	+0.041%	39,745,384	+11,210.800%
2023-07-10	1.2120	1.2305	1.2105	1.2125	-0.492%	16,894,625	+11,215.464%
2023-07-07	1.2135	1.2225	1.2065	1.2185	-0.041%	16,223,646	+11,159.746%
2023-07-06	1.2280	1.2455	1.2140	1.2190	-0.935%	21,994,454	+11,155.127%
2023-07-05	1.2510	1.2645	1.2250	1.2305	-1.835%	23,480,331	+11,049.939%
2023-07-04	1.2490	1.2785	1.2475	1.2535	+0.521%	25,647,880	+10,845.353%
2023-07-03	1.2480	1.2570	1.2380	1.2470	+0.605%	22,965,389	+10,902.406%
2023-06-30	1.2085	1.2450	1.1995	1.2395	+3.249%	36,244,879	+10,968.979%
2023-06-29	1.2065	1.2080	1.1645	1.2005	-0.662%	25,450,588	+11,328.571%
2023-06-28	1.2025	1.2165	1.1990	1.2085	+1.045%	18,936,034	+11,252.917%
2023-06-27	1.1965	1.2000	1.1820	1.1960	+0.673%	19,807,784	+11,371.572%
2023-06-26	1.1870	1.1985	1.1700	1.1880	+0.211%	37,516,550	+11,448.822%
2023-06-23	1.1775	1.1975	1.1735	1.1855	-0.126%	12,162,341	+11,473.176%
2023-06-22	1.1960	1.1960	1.1705	1.1870	-1.412%	23,726,238	+11,458.551%
2023-06-21	1.2050	1.2100	1.1900	1.2040	+0.333%	18,147,264	+11,295.349%
2023-06-20	1.1855	1.2060	1.1835	1.2000	+1.138%	20,174,547	+11,333.333%
2023-06-19	1.1885	1.1940	1.1800	1.1865	-0.168%	20,749,868	+11,463.422%
2023-06-16	1.1600	1.1900	1.1540	1.1885	+2.811%	80,752,338	+11,443.963%
2023-06-15	1.1675	1.1675	1.1510	1.1560	-1.323%	17,661,183	+11,768.512%
2023-06-14	1.1780	1.1815	1.1690	1.1715	-0.425%	44,368,089	+11,611.481%
2023-06-13	1.2045	1.2045	1.1590	1.1765	-0.212%	50,845,716	+11,561.708%
2023-06-12	1.1725	1.1875	1.1670	1.1790	+0.855%	24,182,248	+11,536.980%
2023-06-09	1.1700	1.1765	1.1650	1.1690	-0.213%	46,794,082	+11,636.527%
2023-06-08	1.1605	1.1715	1.1510	1.1715	-0.594%	26,293,137	+11,611.481%
2023-06-07	1.2015	1.2015	1.1730	1.1785	-1.174%	19,703,627	+11,541.918%
2023-06-06	1.2015	1.2020	1.1860	1.1925	-1.037%	20,495,560	+11,405.241%
2023-06-05	1.2060	1.2105	1.1980	1.2050	+0.042%	19,360,093	+11,285.892%
2023-06-02	1.2030	1.2045	1.1770	1.2045	+0.459%	109,685,415	+11,290.619%
2023-06-01	1.1760	1.1990	1.1720	1.1990	+1.912%	121,954,837	+11,342.869%
2023-05-31	1.1990	1.2180	1.1715	1.1765	-1.877%	430,643,621	+11,561.708%
2023-05-30	1.1920	1.2220	1.1890	1.1990	+1.267%	110,226,555	+11,342.869%
2023-05-26	1.1665	1.1845	1.1525	1.1840	+1.849%	50,145,066	+11,487.838%
2023-05-25	1.1500	1.1905	1.1470	1.1625	+2.333%	41,373,655	+11,702.151%
2023-05-24	1.1540	1.1615	1.1225	1.1360	-2.069%	41,590,415	+11,977.465%
2023-05-23	1.1740	1.1850	1.1600	1.1600	-1.486%	20,075,760	+11,727.586%
2023-05-22	1.1790	1.1835	1.1740	1.1775	+0.469%	33,507,843	+11,551.805%
2023-05-19	1.1640	1.1780	1.1605	1.1720	+0.342%	12,662,997	+11,606.485%
2023-05-18	1.1925	1.2025	1.1615	1.1680	-2.463%	45,403,535	+11,646.575%
2023-05-17	1.1930	1.2070	1.1870	1.1975	+0.084%	42,655,973	+11,357.203%
2023-05-16	1.1760	1.1990	1.1760	1.1965	+1.786%	43,363,308	+11,366.778%
2023-05-15	1.1500	1.1800	1.1475	1.1755	+2.440%	46,219,685	+11,571.629%
2023-05-12	1.1380	1.1580	1.1380	1.1475	+1.101%	18,630,732	+11,856.427%
2023-05-11	1.1355	1.1430	1.1240	1.1350	-0.088%	28,269,401	+11,988.106%
2023-05-10	1.1450	1.1515	1.1315	1.1360	-0.829%	31,767,580	+11,977.465%
2023-05-09	1.1370	1.1455	1.1245	1.1455	+0.306%	21,086,977	+11,877.302%
2023-05-05	1.1490	1.1535	1.1390	1.1420	0.000%	13,989,778	+11,914.011%
2023-05-04	1.1320	1.1420	1.1260	1.1420	+0.617%	42,620,863	+11,914.011%
2023-05-03	1.1325	1.1415	1.1280	1.1350	+0.889%	54,524,583	+11,988.106%
2023-05-02	1.1475	1.1545	1.1250	1.1250	-1.747%	42,212,349	+12,095.556%
2023-04-28	1.1330	1.1455	1.1285	1.1450	+1.687%	56,182,837	+11,882.533%
2023-04-27	1.1255	1.1385	1.1200	1.1260	+0.851%	43,471,651	+12,084.725%
2023-04-26	1.1065	1.1285	1.1030	1.1165	+0.767%	49,495,202	+12,188.401%
2023-04-25	1.0965	1.1140	1.0935	1.1080	-2.679%	46,713,713	+12,282.671%
2023-04-24	1.1245	1.1440	1.1200	1.1385	+0.931%	24,830,725	+11,950.944%
2023-04-21	1.1295	1.1495	1.1230	1.1280	+0.044%	34,720,895	+12,063.121%
2023-04-20	1.1370	1.1370	1.1270	1.1275	-0.442%	53,319,196	+12,068.514%
2023-04-19	1.1275	1.1395	1.1210	1.1325	+0.133%	20,421,010	+12,014.790%
2023-04-18	1.1560	1.1560	1.1100	1.1310	-1.223%	24,266,811	+12,030.858%
2023-04-17	1.1440	1.1495	1.1365	1.1450	+0.792%	36,800,838	+11,882.533%
2023-04-14	1.1390	1.1500	1.1320	1.1360	-0.132%	50,562,018	+11,977.465%
2023-04-13	1.1370	1.1410	1.1230	1.1375	+0.264%	31,279,012	+11,961.538%
2023-04-12	1.1305	1.1605	1.1305	1.1345	+0.487%	38,701,924	+11,993.433%
2023-04-11	1.1135	1.1460	1.1135	1.1290	+1.392%	41,887,885	+12,052.347%
2023-04-06	1.0995	1.1260	1.0980	1.1135	+1.782%	24,494,982	+12,221.509%
2023-04-05	1.0840	1.1105	1.0775	1.0940	+1.673%	32,311,600	+12,441.133%
2023-04-04	1.0835	1.0910	1.0720	1.0760	-0.600%	21,895,439	+12,650.929%
2023-04-03	1.0650	1.0945	1.0645	1.0825	+2.074%	42,688,077	+12,574.365%
2023-03-31	1.0650	1.0690	1.0560	1.0605	-0.282%	15,254,018	+12,837.294%
2023-03-30	1.0500	1.0685	1.0380	1.0635	+2.260%	18,745,224	+12,800.799%
2023-03-29	1.0140	1.0420	1.0100	1.0400	+2.011%	18,171,370	+13,092.308%
2023-03-28	1.0330	1.0350	1.0120	1.0195	-1.355%	33,463,437	+13,357.577%
2023-03-27	1.0400	1.0495	1.0300	1.0335	+0.291%	26,292,806	+13,175.278%
2023-03-24	1.0390	1.0430	1.0230	1.0305	-1.623%	34,753,083	+13,213.925%
2023-03-23	1.0300	1.0565	1.0270	1.0475	+1.502%	22,398,834	+12,997.852%
2023-03-22	1.0160	1.0380	1.0135	1.0320	+1.375%	17,299,296	+13,194.574%
2023-03-21	0.9988	1.0325	0.9988	1.0180	+2.004%	33,056,271	+13,377.407%
2023-03-20	0.9984	1.0075	0.9826	0.9980	-1.383%	25,825,468	+13,647.495%
2023-03-17	1.0350	1.0475	0.9984	1.0120	-2.411%	82,450,187	+13,457.312%
2023-03-16	1.0350	1.0560	1.0185	1.0370	+0.729%	28,502,018	+13,130.473%
2023-03-15	1.0770	1.0800	1.0280	1.0295	-4.233%	39,376,211	+13,226.858%
2023-03-14	1.0385	1.0800	1.0350	1.0750	+3.415%	26,028,311	+12,662.791%
2023-03-13	1.0650	1.0685	1.0295	1.0395	-2.394%	33,787,548	+13,098.653%
2023-03-10	1.0720	1.0785	1.0510	1.0650	+0.282%	33,955,456	+12,782.629%
2023-03-09	1.0510	1.0700	1.0395	1.0620	+0.999%	146,475,481	+12,819.021%
2023-03-08	1.0490	1.0585	1.0335	1.0515	+0.048%	35,403,202	+12,948.027%
2023-03-07	1.0495	1.0580	1.0435	1.0510	+0.430%	14,655,198	+12,954.234%
2023-03-06	1.0460	1.0575	1.0440	1.0465	+0.287%	46,055,472	+13,010.368%
2023-03-03	1.0445	1.0485	1.0365	1.0435	+0.144%	20,636,874	+13,048.059%
2023-03-02	1.0350	1.0505	1.0340	1.0420	+0.531%	37,062,733	+13,066.987%
2023-03-01	1.0475	1.0550	1.0355	1.0365	-1.427%	106,774,235	+13,136.855%
2023-02-28	1.0410	1.0715	1.0410	1.0515	+0.815%	27,406,144	+12,948.027%
2023-02-27	1.0400	1.0500	1.0400	1.0430	+0.433%	14,587,691	+13,054.362%
2023-02-24	1.0260	1.0440	1.0155	1.0385	+1.317%	38,219,035	+13,111.363%
2023-02-23	1.0285	1.0340	1.0200	1.0250	-0.340%	37,967,884	+13,285.366%
2023-02-22	1.0315	1.0395	1.0230	1.0285	-0.628%	18,539,988	+13,239.815%
2023-02-21	1.0345	1.0545	1.0345	1.0350	-0.337%	24,434,178	+13,156.039%
2023-02-20	1.0545	1.0545	1.0215	1.0385	-1.142%	28,546,336	+13,111.363%
2023-02-17	1.0410	1.0615	1.0295	1.0505	+0.816%	42,014,709	+12,960.447%
2023-02-16	1.0290	1.0500	1.0200	1.0420	+5.722%	62,669,267	+13,066.987%
2023-02-15	0.9872	0.9904	0.9772	0.9856	+0.860%	31,887,463	+13,820.455%
2023-02-14	0.9826	1.0075	0.9772	0.9772	-0.225%	37,613,535	+13,940.115%
2023-02-13	0.9872	1.0025	0.9750	0.9794	-0.204%	34,217,275	+13,908.577%
2023-02-10	0.9754	0.9878	0.9754	0.9814	+0.739%	38,916,001	+13,880.029%
2023-02-09	0.9686	0.9772	0.9684	0.9742	+0.786%	62,978,910	+13,983.350%
2023-02-08	0.9632	0.9768	0.9632	0.9666	+0.395%	17,837,136	+14,094.082%
2023-02-07	0.9718	0.9776	0.9566	0.9628	-0.701%	20,573,703	+14,150.104%
2023-02-06	0.9510	0.9696	0.9376	0.9696	+1.785%	21,941,207	+14,050.165%
2023-02-03	0.9800	0.9802	0.9378	0.9526	-2.974%	38,050,713	+14,302.687%
2023-02-02	1.0115	1.0115	0.9606	0.9818	-3.128%	36,850,187	+13,874.333%
2023-02-01	1.0100	1.0210	1.0090	1.0135	+0.596%	19,544,974	+13,437.247%
2023-01-31	1.0045	1.0130	1.0010	1.0075	+0.299%	35,216,092	+13,517.866%
2023-01-30	0.9936	1.0095	0.9840	1.0045	+0.732%	61,303,534	+13,558.537%
2023-01-27	0.9894	1.0005	0.9844	0.9972	+1.136%	35,069,438	+13,658.524%
2023-01-26	0.9940	0.9946	0.9744	0.9860	-0.404%	43,316,537	+13,814.807%
2023-01-25	0.9854	0.9928	0.9700	0.9900	+0.569%	25,548,262	+13,758.586%
2023-01-24	0.9884	0.9940	0.9824	0.9844	-0.284%	22,162,104	+13,837.424%
2023-01-23	0.9910	0.9944	0.9762	0.9872	+0.041%	16,599,908	+13,797.893%
2023-01-20	0.9774	0.9868	0.9736	0.9868	+1.148%	62,971,159	+13,803.527%
2023-01-19	0.9742	0.9812	0.9640	0.9756	-0.307%	78,548,981	+13,963.141%
2023-01-18	0.9778	0.9954	0.9708	0.9786	+0.658%	27,491,589	+13,920.029%
2023-01-17	0.9684	0.9792	0.9660	0.9722	+0.767%	31,029,456	+14,012.323%
2023-01-16	0.9734	0.9764	0.9576	0.9648	-0.331%	14,349,548	+14,120.564%
2023-01-13	0.9500	0.9856	0.9500	0.9680	+1.595%	28,718,744	+14,073.554%
2023-01-12	0.9606	0.9796	0.9528	0.9528	+3.791%	37,975,869	+14,299.664%
2023-01-11	0.9094	0.9344	0.9076	0.9180	+1.302%	58,784,180	+14,845.534%
2023-01-10	0.9130	0.9196	0.8988	0.9062	+0.177%	217,657,498	+15,040.146%
2023-01-09	0.9238	0.9312	0.8986	0.9046	-2.205%	20,209,184	+15,066.925%
2023-01-06	0.8994	0.9358	0.8884	0.9250	+2.097%	35,119,071	+14,732.432%
2023-01-05	0.8870	0.9194	0.8862	0.9060	+1.116%	62,818,737	+15,043.488%
2023-01-04	0.9222	0.9228	0.8254	0.8960	-2.545%	65,440,485	+15,212.500%
2023-01-03	0.9698	0.9736	0.9178	0.9194	-4.745%	54,602,055	+14,822.776%
2022-12-30	0.9654	0.9686	0.9612	0.9652	+0.021%	4,824,629	+14,114.671%
2022-12-29	0.9680	0.9692	0.9616	0.9650	-0.556%	7,551,588	+14,117.617%
2022-12-28	0.9652	0.9774	0.9644	0.9704	+0.331%	19,481,424	+14,038.500%
2022-12-23	0.9504	0.9672	0.9456	0.9672	+1.554%	7,077,915	+14,085.277%
2022-12-22	0.9612	0.9676	0.9500	0.9524	-0.668%	13,040,390	+14,305.712%
2022-12-21	0.9450	0.9628	0.9450	0.9588	+1.589%	14,209,778	+14,209.554%
2022-12-20	0.9232	0.9556	0.9078	0.9438	+2.609%	17,403,910	+14,436.978%
2022-12-19	0.9092	0.9272	0.9074	0.9198	+1.233%	9,680,947	+14,816.286%
2022-12-16	0.9234	0.9290	0.9054	0.9086	-1.581%	30,795,357	+15,000.154%
2022-12-15	0.9170	0.9286	0.9126	0.9232	+1.989%	12,908,265	+14,761.352%
2022-12-13	0.9154	0.9218	0.9010	0.9052	-1.843%	17,815,852	+15,056.871%
2022-12-12	0.9198	0.9396	0.9198	0.9222	-0.022%	17,294,298	+14,777.467%
2022-12-09	0.9248	0.9346	0.9144	0.9224	-0.303%	17,434,641	+14,774.241%
2022-12-08	0.9318	0.9370	0.9202	0.9252	-0.430%	14,242,321	+14,729.226%
2022-12-07	0.9466	0.9478	0.9224	0.9292	-1.900%	17,687,715	+14,665.390%
2022-12-06	0.9516	0.9552	0.9448	0.9472	+0.063%	22,024,970	+14,384.797%
2022-12-05	0.9498	0.9674	0.9466	0.9466	-0.358%	13,540,882	+14,393.978%
2022-12-02	0.9506	0.9614	0.9496	0.9500	-0.565%	12,086,366	+14,342.105%
2022-12-01	0.9600	0.9708	0.9482	0.9554	+0.505%	25,607,495	+14,260.477%
2022-11-30	0.9560	0.9594	0.9334	0.9506	+0.253%	25,847,838	+14,332.990%
2022-11-29	0.9456	0.9532	0.9386	0.9482	0.000%	34,022,892	+14,369.521%
2022-11-28	0.9374	0.9538	0.9270	0.9482	+0.937%	20,669,333	+14,369.521%
2022-11-25	0.9562	0.9660	0.9394	0.9394	-1.962%	20,782,870	+14,505.067%
2022-11-24	0.9600	0.9656	0.9506	0.9582	+1.225%	21,313,038	+14,218.514%
2022-11-23	0.9500	0.9654	0.9438	0.9466	-0.232%	21,945,155	+14,393.978%

.dark-mode .BhhlBJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BhhlBJ{ color: #333333; background-color: white; border: 2px solid #333333; }CNACENTRICA PLCstock LSE

CNA
CENTRICA PLC
stock LSE