Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,015.00 +13.75 (+0.34%) Dow Futures
32,545.00 +111.00 (+0.34%) Nasdaq Futures
12,916.75 +26.50 (+0.21%) Russell 2000 Futures
1,757.40 +9.70 (+0.56%) Crude Oil
69.23 -0.03 (-0.04%) Gold
1,975.50 -8.30 (-0.42%)
CentralNic Group Plc (CNIC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 07:11PM BST
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 136.00 | 136.33 | 132.00 | 135.00 | 135.00 | 176,190 |
| Mar 23, 2023 | 136.50 | 137.00 | 135.48 | 136.00 | 136.00 | 397,838 |
| Mar 22, 2023 | 128.00 | 140.00 | 128.00 | 137.00 | 137.00 | 1,978,728 |
| Mar 21, 2023 | 129.50 | 132.12 | 128.53 | 131.50 | 131.50 | 272,109 |
| Mar 20, 2023 | 128.00 | 131.50 | 126.50 | 129.00 | 129.00 | 344,170 |
| Mar 17, 2023 | 128.00 | 132.00 | 128.00 | 130.50 | 130.50 | 205,824 |
| Mar 16, 2023 | 126.00 | 131.50 | 126.00 | 131.00 | 131.00 | 384,267 |
| Mar 15, 2023 | 132.50 | 133.55 | 126.00 | 128.00 | 128.00 | 724,819 |
| Mar 14, 2023 | 129.50 | 134.00 | 129.00 | 132.00 | 132.00 | 376,952 |
| Mar 13, 2023 | 135.00 | 135.78 | 128.00 | 129.50 | 129.50 | 1,481,176 |
| Mar 10, 2023 | 137.50 | 137.70 | 134.00 | 135.50 | 135.50 | 1,354,624 |
| Mar 09, 2023 | 140.00 | 141.50 | 138.00 | 138.00 | 138.00 | 248,175 |
| Mar 08, 2023 | 140.00 | 140.00 | 133.60 | 139.00 | 139.00 | 6,081,013 |
| Mar 07, 2023 | 140.00 | 142.50 | 139.50 | 140.00 | 140.00 | 357,575 |
| Mar 06, 2023 | 148.00 | 148.00 | 140.50 | 140.50 | 140.50 | 661,702 |
| Mar 03, 2023 | 143.00 | 145.00 | 141.50 | 143.50 | 143.50 | 1,092,721 |
| Mar 02, 2023 | 136.50 | 142.50 | 136.50 | 141.00 | 141.00 | 1,008,215 |
| Mar 01, 2023 | 137.50 | 138.00 | 136.50 | 137.00 | 137.00 | 753,478 |
| Feb 28, 2023 | 137.50 | 138.75 | 136.17 | 137.50 | 137.50 | 748,519 |
| Feb 27, 2023 | 140.00 | 147.00 | 135.87 | 137.50 | 137.50 | 2,672,373 |
| Feb 24, 2023 | 133.50 | 140.00 | 133.50 | 139.50 | 139.50 | 1,046,127 |
| Feb 23, 2023 | 129.50 | 136.00 | 128.00 | 133.50 | 133.50 | 1,431,028 |
| Feb 22, 2023 | 129.00 | 129.88 | 127.00 | 129.00 | 129.00 | 904,013 |
| Feb 21, 2023 | 128.00 | 130.50 | 128.00 | 129.50 | 129.50 | 1,474,139 |
| Feb 20, 2023 | 133.00 | 133.13 | 128.50 | 129.50 | 129.50 | 339,719 |
| Feb 17, 2023 | 133.00 | 133.00 | 130.42 | 132.00 | 132.00 | 287,779 |
| Feb 16, 2023 | 130.50 | 135.00 | 130.50 | 134.00 | 134.00 | 959,189 |
| Feb 15, 2023 | 136.00 | 136.00 | 129.00 | 130.50 | 130.50 | 277,490 |
| Feb 14, 2023 | 134.50 | 135.50 | 131.00 | 132.00 | 132.00 | 665,355 |
| Feb 13, 2023 | 132.00 | 134.50 | 132.00 | 134.00 | 134.00 | 674,574 |
| Feb 10, 2023 | 138.00 | 138.00 | 130.00 | 131.50 | 131.50 | 713,176 |
| Feb 09, 2023 | 139.00 | 139.50 | 136.50 | 138.50 | 138.50 | 443,206 |
| Feb 08, 2023 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 967,399 |
| Feb 07, 2023 | 143.00 | 143.00 | 137.00 | 138.00 | 138.00 | 564,205 |
| Feb 06, 2023 | 140.00 | 142.85 | 138.50 | 140.00 | 140.00 | 888,050 |
| Feb 03, 2023 | 142.00 | 144.00 | 141.26 | 143.50 | 143.50 | 242,169 |
| Feb 02, 2023 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 410,601 |
| Feb 01, 2023 | 140.00 | 144.50 | 140.00 | 144.00 | 144.00 | 466,044 |
| Jan 31, 2023 | 146.00 | 147.50 | 141.00 | 144.00 | 144.00 | 724,043 |
| Jan 30, 2023 | 149.50 | 152.20 | 145.00 | 145.50 | 145.50 | 1,286,224 |
| Jan 27, 2023 | 143.00 | 144.60 | 141.00 | 143.00 | 143.00 | 918,246 |
| Jan 26, 2023 | 144.00 | 145.50 | 141.00 | 142.00 | 142.00 | 866,799 |
| Jan 25, 2023 | 145.50 | 146.17 | 141.00 | 142.50 | 142.50 | 544,689 |
| Jan 24, 2023 | 148.50 | 150.26 | 144.50 | 145.00 | 145.00 | 478,277 |
| Jan 23, 2023 | 144.50 | 147.50 | 142.03 | 146.00 | 146.00 | 436,301 |
| Jan 20, 2023 | 143.00 | 148.00 | 140.00 | 144.00 | 144.00 | 3,607,982 |
| Jan 19, 2023 | 143.00 | 147.50 | 143.00 | 146.50 | 146.50 | 197,340 |
| Jan 18, 2023 | 154.00 | 154.00 | 143.00 | 145.00 | 145.00 | 1,213,736 |
| Jan 17, 2023 | 155.50 | 156.00 | 153.50 | 154.00 | 154.00 | 567,919 |
| Jan 16, 2023 | 153.50 | 156.00 | 153.26 | 155.00 | 155.00 | 1,212,540 |
| Jan 13, 2023 | 158.50 | 158.50 | 153.50 | 153.50 | 153.50 | 1,129,583 |
| Jan 12, 2023 | 156.00 | 160.00 | 155.50 | 158.50 | 158.50 | 1,194,175 |
| Jan 11, 2023 | 153.50 | 156.00 | 153.00 | 156.00 | 156.00 | 1,270,455 |
| Jan 10, 2023 | 157.00 | 159.28 | 154.00 | 154.00 | 154.00 | 1,130,305 |
| Jan 09, 2023 | 158.00 | 159.00 | 154.00 | 159.00 | 159.00 | 529,725 |
| Jan 06, 2023 | 153.00 | 158.00 | 152.43 | 155.00 | 155.00 | 969,996 |
| Jan 05, 2023 | 157.00 | 157.00 | 150.00 | 153.50 | 153.50 | 1,455,418 |
| Jan 04, 2023 | 159.00 | 159.00 | 148.00 | 152.50 | 152.50 | 1,510,181 |
| Jan 03, 2023 | 157.00 | 159.50 | 154.00 | 157.00 | 157.00 | 1,070,083 |
| Dec 30, 2022 | 149.50 | 158.00 | 149.40 | 156.00 | 156.00 | 2,098,107 |
| Dec 29, 2022 | 149.50 | 150.00 | 148.58 | 150.00 | 150.00 | 347,935 |
| Dec 28, 2022 | 149.00 | 149.50 | 147.00 | 149.50 | 149.50 | 328,703 |
| Dec 23, 2022 | 147.00 | 149.00 | 146.50 | 148.50 | 148.50 | 274,333 |
| Dec 22, 2022 | 146.00 | 148.00 | 145.39 | 147.50 | 147.50 | 383,369 |
| Dec 21, 2022 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 372,035 |
| Dec 20, 2022 | 143.00 | 147.00 | 140.72 | 146.00 | 146.00 | 344,133 |
| Dec 19, 2022 | 137.00 | 148.00 | 136.00 | 143.50 | 143.50 | 2,573,867 |
| Dec 16, 2022 | 136.00 | 136.00 | 134.72 | 136.00 | 136.00 | 721,149 |
| Dec 15, 2022 | 135.50 | 136.50 | 132.65 | 136.00 | 136.00 | 3,184,560 |
| Dec 14, 2022 | 135.50 | 137.50 | 135.26 | 136.00 | 136.00 | 492,048 |
| Dec 13, 2022 | 138.00 | 139.00 | 136.50 | 138.50 | 138.50 | 581,765 |
| Dec 12, 2022 | 131.00 | 138.50 | 128.00 | 137.50 | 137.50 | 6,857,225 |
| Dec 09, 2022 | 126.50 | 132.00 | 126.50 | 131.00 | 131.00 | 1,114,076 |
| Dec 08, 2022 | 125.00 | 127.50 | 125.00 | 127.00 | 127.00 | 2,329,940 |
| Dec 07, 2022 | 126.00 | 127.47 | 125.00 | 125.00 | 125.00 | 87,572 |
| Dec 06, 2022 | 128.00 | 129.50 | 125.00 | 125.00 | 125.00 | 1,181,596 |
| Dec 05, 2022 | 130.00 | 131.94 | 128.00 | 128.50 | 128.50 | 87,088 |
| Dec 02, 2022 | 130.00 | 131.50 | 129.50 | 131.00 | 131.00 | 1,514,391 |
| Dec 01, 2022 | 131.50 | 131.50 | 129.00 | 131.00 | 131.00 | 234,159 |
| Nov 30, 2022 | 128.50 | 130.50 | 126.00 | 129.00 | 129.00 | 540,941 |
| Nov 29, 2022 | 135.00 | 136.69 | 126.00 | 126.00 | 126.00 | 992,411 |
| Nov 28, 2022 | 131.00 | 135.00 | 129.00 | 135.00 | 135.00 | 4,927,921 |
| Nov 25, 2022 | 125.00 | 133.50 | 123.00 | 130.00 | 130.00 | 1,652,367 |
| Nov 24, 2022 | 116.00 | 126.00 | 113.00 | 125.50 | 125.50 | 1,493,401 |
| Nov 23, 2022 | 123.00 | 124.00 | 111.70 | 115.00 | 115.00 | 2,511,666 |
| Nov 22, 2022 | 130.50 | 133.50 | 122.50 | 123.00 | 123.00 | 1,902,660 |
| Nov 21, 2022 | 127.00 | 128.50 | 124.50 | 127.00 | 127.00 | 537,397 |
| Nov 18, 2022 | 127.00 | 128.73 | 125.50 | 127.00 | 127.00 | 582,635 |
| Nov 17, 2022 | 127.00 | 128.34 | 125.89 | 127.00 | 127.00 | 236,721 |
| Nov 16, 2022 | 128.00 | 128.78 | 122.00 | 127.50 | 127.50 | 1,619,211 |
| Nov 15, 2022 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 136,175 |
| Nov 14, 2022 | 129.50 | 131.50 | 125.00 | 129.00 | 129.00 | 554,552 |
| Nov 11, 2022 | 133.50 | 135.00 | 129.00 | 129.50 | 129.50 | 539,690 |
| Nov 10, 2022 | 127.50 | 133.50 | 125.50 | 131.50 | 131.50 | 491,183 |
| Nov 09, 2022 | 128.00 | 129.50 | 121.50 | 127.00 | 127.00 | 776,893 |
| Nov 08, 2022 | 127.50 | 130.00 | 127.50 | 128.50 | 128.50 | 186,992 |
| Nov 07, 2022 | 128.00 | 130.00 | 125.50 | 127.00 | 127.00 | 259,918 |
| Nov 04, 2022 | 130.00 | 130.50 | 128.50 | 128.50 | 128.50 | 141,620 |
| Nov 03, 2022 | 128.50 | 129.00 | 125.54 | 128.50 | 128.50 | 701,391 |
| Nov 02, 2022 | 130.00 | 131.34 | 127.61 | 128.50 | 128.50 | 261,719 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
