Centrica PLC (CENB)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.017 | -0.969489592244 | 1.7535 | 1.78 | 1.709 | 6461 | 1.73499601 | DE |
| 4 | 0.0865 | 5.24242424242 | 1.65 | 1.8495 | 1.604 | 10026 | 1.74539451 | DE |
| 12 | 0.2095 | 13.7197118533 | 1.527 | 1.8495 | 1.5085 | 6934 | 1.7025122 | DE |
| 26 | 0.3175 | 22.3749119098 | 1.419 | 1.8495 | 1.373 | 8309 | 1.55782926 | DE |
| 52 | 0.2215 | 14.6204620462 | 1.515 | 1.8495 | 1.373 | 6549 | 1.55845326 | DE |
| 156 | -0.0235 | -1.33522727273 | 1.76 | 2.02 | 1.373 | 13259 | 1.70123931 | DE |
| 260 | -0.0235 | -1.33522727273 | 1.76 | 2.02 | 1.373 | 13259 | 1.70123931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 1.743 | 0.02 | 1.37 | 1.743 | 1.743 | 1.743 | 5000 |
| 1741901220 | 1.7195 | -0 | -0.17 | 1.7215 | 1.7215 | 1.7195 | 7920 |
| 1741814820 | 1.7225 | 0.01 | 0.79 | 1.748 | 1.748 | 1.7225 | 5920 |
| 1741728420 | 1.709 | -0.03 | -1.89 | 1.72 | 1.72 | 1.709 | 5170 |
| 1741642020 | 1.742 | -0.03 | -1.58 | 1.78 | 1.78 | 1.742 | 4793 |
| 1741382820 | 1.77 | 0 | 0.14 | 1.7535 | 1.77 | 1.745 | 8500 |
| 1741296420 | 1.7675 | 0 | 0.11 | 1.773 | 1.7755 | 1.7675 | 4001 |
| 1741210020 | 1.7655 | -0.03 | -1.59 | 1.773 | 1.794 | 1.7655 | 20666 |
| 1741123620 | 1.794 | -0 | -0.03 | 1.775 | 1.794 | 1.775 | 6338 |
| 1741037220 | 1.7945 | -0.01 | -0.31 | 1.808 | 1.84 | 1.7945 | 6929 |
| 1740778020 | 1.8 | 0.02 | 1.04 | 1.8 | 1.8 | 1.8 | 2000 |
| 1740691620 | 1.7815 | -0.02 | -1.08 | 1.774 | 1.7815 | 1.774 | 2226 |
| 1740605220 | 1.801 | -0.04 | -2.12 | 1.801 | 1.801 | 1.801 | 277 |
| 1740518820 | 1.84 | -0.01 | -0.30 | 1.8495 | 1.8495 | 1.835 | 1554 |
| 1740432420 | 1.8455 | 0.05 | 2.76 | 1.835 | 1.8495 | 1.824 | 18113 |
| 1740173220 | 1.796 | 0.08 | 4.81 | 1.76 | 1.8135 | 1.754 | 19221 |
| 1740086820 | 1.7135 | 0.07 | 4.55 | 1.752 | 1.8185 | 1.7135 | 60657 |
| 1740000420 | 1.639 | 0.03 | 2.18 | 1.6445 | 1.651 | 1.639 | 7400 |
| 1739914020 | 1.604 | -0.05 | -2.79 | 1.617 | 1.617 | 1.604 | 8513 |
| 1739827620 | 1.65 | 0.03 | 1.79 | 1.65 | 1.65 | 1.65 | 300 |
| 1739568420 | 1.621 | 0 | 0.00 | 1.621 | 1.621 | 1.621 | 0 |
| 1739482020 | 1.621 | -0.06 | -3.34 | 1.6155 | 1.6475 | 1.6155 | 3181 |
| 1739395620 | 1.677 | -0 | -0.18 | 1.677 | 1.677 | 1.677 | 1085 |
| 1739309220 | 1.68 | -0.02 | -0.94 | 1.6765 | 1.68 | 1.6765 | 10700 |
| 1739222820 | 1.696 | 0.03 | 1.56 | 1.696 | 1.696 | 1.696 | 1500 |
| 1738963620 | 1.67 | -0 | -0.27 | 1.674 | 1.6745 | 1.67 | 18573 |
| 1738877220 | 1.6745 | -0.05 | -2.79 | 1.7405 | 1.7405 | 1.6745 | 3220 |
| 1738790820 | 1.7225 | 0.03 | 1.56 | 1.7225 | 1.7225 | 1.7225 | 58 |
| 1738704420 | 1.696 | -0.04 | -2.56 | 1.721 | 1.721 | 1.696 | 7000 |
| 1738618020 | 1.7405 | 0.04 | 2.38 | 1.706 | 1.7405 | 1.705 | 20330 |
| 1738358820 | 1.7 | 0.02 | 1.19 | 1.69 | 1.7 | 1.69 | 11027 |
| 1738272420 | 1.68 | 0.03 | 2.13 | 1.68 | 1.68 | 1.68 | 5000 |
| 1738186020 | 1.645 | 0 | 0.00 | 1.645 | 1.645 | 1.645 | 0 |
| 1738099620 | 1.645 | 0.05 | 2.94 | 1.6485 | 1.661 | 1.645 | 1091 |
| 1738013220 | 1.598 | -0.01 | -0.37 | 1.598 | 1.598 | 1.598 | 5000 |
| 1737754020 | 1.604 | -0.02 | -1.23 | 1.6185 | 1.6299999 | 1.604 | 142 |
| 1737667620 | 1.624 | 0 | 0.09 | 1.6359999 | 1.652 | 1.624 | 498 |
| 1737581220 | 1.6225 | 0 | 0.00 | 1.6225 | 1.6225 | 1.6225 | 0 |
| 1737494820 | 1.6225 | -0.04 | -2.23 | 1.6465 | 1.6465 | 1.6225 | 850 |
| 1737408420 | 1.6595 | 0.05 | 3.07 | 1.6325 | 1.6595 | 1.6325 | 350 |
| 1737149220 | 1.61 | -0.01 | -0.71 | 1.6075 | 1.61 | 1.6075 | 6850 |
| 1737062820 | 1.6215 | 0.04 | 2.30 | 1.5814999 | 1.6215 | 1.5814999 | 2210 |
| 1736976420 | 1.585 | -0.03 | -1.80 | 1.585 | 1.585 | 1.585 | 750 |
| 1736890020 | 1.614 | 0 | 0.16 | 1.614 | 1.614 | 1.614 | 400 |
| 1736803620 | 1.6115 | 0.01 | 0.72 | 1.6035 | 1.6365 | 1.6035 | 3725 |
| 1736544420 | 1.6 | 0.02 | 1.07 | 1.605 | 1.605 | 1.6 | 929 |
| 1736458020 | 1.583 | -0.08 | -4.81 | 1.65 | 1.65 | 1.583 | 2045 |
| 1736371620 | 1.663 | -0.02 | -1.42 | 1.6915 | 1.6915 | 1.6495 | 13184 |
| 1736285220 | 1.687 | 0.03 | 1.84 | 1.659 | 1.687 | 1.659 | 3927 |
| 1736198820 | 1.6565 | -0 | -0.21 | 1.664 | 1.682 | 1.6419999 | 10862 |
| 1735939620 | 1.66 | 0 | 0.09 | 1.655 | 1.66 | 1.655 | 1280 |
| 1735853220 | 1.6585 | 0.07 | 4.51 | 1.6015 | 1.6635 | 1.6015 | 9840 |
| 1735594020 | 1.587 | 0.01 | 0.51 | 1.587 | 1.587 | 1.587 | 20 |
| 1735334820 | 1.579 | 0.05 | 3.54 | 1.561 | 1.579 | 1.5465 | 13678 |
| 1734989220 | 1.525 | 0.02 | 1.09 | 1.527 | 1.527 | 1.525 | 10007 |
| 1734730020 | 1.5085 | -0.02 | -1.28 | 1.527 | 1.527 | 1.5085 | 780 |
| 1734643620 | 1.528 | -0.01 | -0.49 | 1.531 | 1.531 | 1.528 | 9500 |
| 1734557220 | 1.5355 | 0 | 0.00 | 1.5355 | 1.5355 | 1.5355 | 0 |
| 1734470820 | 1.5355 | 0.02 | 1.12 | 1.5465 | 1.5465 | 1.5355 | 1255 |
| 1734384420 | 1.5185 | -0.09 | -5.60 | 1.5385 | 1.548 | 1.5035 | 17353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
