CEN.NZX

Contact Energy Limited

Our view

You need to become a client or login to see Forsyth Barr’s current view.

Recent research View all research

About Contact Energy Limited

CEN generates around 25% of New Zealand’s electricity and supplies electricity, gas and LPG to ~560,000 customers nationwide. Its generation portfolio consists of gas (a combined-cycle gas turbine and a gas-peaking plant), hydro (on the Clutha River in the South Island) and geothermal (in the central North Island). CEN typically produces ~8,800 GWh of electricity per annum and sells ~7,800GWh of electricity, around half of which is sold to mass market customers. CEN produces strong cash flows which it intends to return to shareholders.

Share price performance

All stock prices and news delayed 20 minutes

03:33 August 20th 2018 NZST

5.80 -0.2%

5.77 Buy

5.80 Sell

Last 5.80

Open 5.81

High 5.81

Low 5.78

Volume 698,739

Turnover $4,049,629

Most recent trades All trades for the day

Time Price Volume Value
17:00 5.80 8,138 $47,200.40
17:00 5.80 26,136 $151,588.80
17:00 5.80 691 $4,007.80
17:00 5.80 368 $2,134.40
17:00 5.80 1,003 $5,817.40

Latest Contact Energy Limited research

Show more results

Today's trades

Trade Number Time Price Volume Value
387 17:00 5.80 8,138 $47,200.40
386 17:00 5.80 26,136 $151,588.80
385 17:00 5.80 691 $4,007.80
384 17:00 5.80 368 $2,134.40
383 17:00 5.80 1,003 $5,817.40
382 17:00 5.80 238 $1,380.40
381 17:00 5.80 166 $962.80
380 17:00 5.80 2,393 $13,879.40
379 17:00 5.80 431 $2,499.80
378 17:00 5.80 2,367 $13,728.60
377 17:00 5.80 1,179 $6,838.20
376 17:00 5.80 254 $1,473.20
375 17:00 5.80 256 $1,484.80
374 17:00 5.80 10,666 $61,862.80
373 17:00 5.80 2,455 $14,239.00
372 17:00 5.80 744 $4,315.20
371 17:00 5.80 865 $5,017.00
370 16:44 5.80 304 $1,763.20
369 16:44 5.81 84 $488.04
368 16:44 5.81 622 $3,613.82
367 16:44 5.80 517 $2,998.60
366 16:44 5.80 1,213 $7,035.40
365 16:44 5.80 370 $2,146.00
364 16:44 5.80 409 $2,372.20
363 16:43 5.79 70 $405.30
362 16:43 5.80 486 $2,818.80
361 16:43 5.80 379 $2,198.20
360 16:43 5.80 1,084 $6,287.20
359 16:43 5.80 2,939 $17,046.20
358 16:43 5.80 562 $3,259.60
357 16:43 5.79 96 $555.84
356 16:43 5.80 252 $1,461.60
355 16:43 5.80 1,379 $7,998.20
354 16:41 5.80 362 $2,099.60
353 16:41 5.80 2,751 $15,955.80
352 16:40 5.80 912 $5,289.60
351 16:37 5.80 439 $2,546.20
350 16:37 5.80 5,404 $31,343.20
349 16:37 5.80 134 $777.20
348 16:37 5.80 1,924 $11,159.20
347 16:37 5.80 907 $5,260.60
346 16:37 5.80 1,614 $9,361.20
345 16:37 5.80 1,262 $7,319.60
344 16:37 5.80 95 $551.00
343 16:32 5.80 208 $1,206.40
342 16:32 5.80 5,000 $29,000.00
341 16:31 5.80 95 $551.00
340 16:30 5.80 96 $556.80
339 16:29 5.79 129 $746.91
338 16:27 5.80 1,303 $7,557.40
337 16:27 5.80 759 $4,402.20
336 16:27 5.80 1,467 $8,508.60
335 16:27 5.80 1,027 $5,956.60
334 16:27 5.80 3,203 $18,577.40
333 16:27 5.80 1,683 $9,761.40
332 16:27 5.80 166 $962.80
331 16:27 5.80 3,395 $19,691.00
330 16:27 5.80 128 $742.40
329 16:27 5.80 1,394 $8,085.20
328 16:27 5.80 2,060 $11,948.00
327 16:26 5.81 166 $964.46
326 16:25 5.80 2,687 $15,584.60
325 16:21 5.81 106 $615.86
324 16:19 5.80 348 $2,018.40
323 16:19 5.81 2,178 $12,654.18
322 16:19 5.80 612 $3,549.60
321 16:19 5.80 370 $2,146.00
320 16:19 5.80 453 $2,627.40
319 16:19 5.80 956 $5,544.80
318 16:17 5.80 121 $701.80
317 16:12 5.79 172 $995.88
316 16:12 5.80 490 $2,842.00
315 16:12 5.80 689 $3,996.20
314 16:12 5.80 180 $1,044.00
313 16:12 5.80 2,095 $12,151.00
312 16:12 5.79 120 $694.80
311 16:08 5.80 7,500 $43,500.00
310 16:05 5.80 674 $3,909.20
309 16:05 5.80 77 $446.60
308 16:05 5.80 868 $5,034.40
307 16:05 5.80 3,786 $21,958.80
306 16:04 5.80 130 $754.00
305 16:03 5.80 305 $1,769.00
304 16:03 5.81 610 $3,544.10
303 16:03 5.81 2,278 $13,235.18
302 16:03 5.81 3,167 $18,400.27
301 16:03 5.81 546 $3,172.26
300 16:03 5.81 643 $3,735.83
299 16:02 5.81 166 $964.46
298 16:02 5.80 132 $765.60
297 16:02 5.80 1,017 $5,898.60
296 16:02 5.80 939 $5,446.20
295 16:02 5.80 199 $1,154.20
294 16:02 5.80 140 $812.00
293 16:02 5.80 1,143 $6,629.40
292 16:02 5.80 943 $5,469.40
291 16:02 5.80 2,914 $16,901.20
290 16:02 5.80 460 $2,668.00
289 16:02 5.80 3,342 $19,383.60
288 16:02 5.80 1,658 $9,616.40
287 15:58 5.80 166 $962.80
286 15:53 5.80 104 $603.20
285 15:53 5.80 663 $3,845.40
284 15:53 5.80 106 $614.80
283 15:49 5.80 166 $962.80
282 15:48 5.79 90 $521.10
281 15:46 5.80 10,000 $58,000.00
280 15:45 5.79 370 $2,142.30
279 15:45 5.79 67 $387.93
278 15:45 5.79 294 $1,702.26
277 15:41 5.79 1,980 $11,464.20
276 15:41 5.79 1,791 $10,369.89
275 15:41 5.79 60 $347.40
274 15:41 5.79 173 $1,001.67
273 15:41 5.79 941 $5,448.39
272 15:41 5.79 3,886 $22,499.94
271 15:41 5.79 89 $515.31
270 15:41 5.79 1,002 $5,801.58
269 15:38 5.79 3,900 $22,581.00
268 15:38 5.78 120 $693.60
267 15:36 5.78 736 $4,254.08
266 15:32 5.79 204 $1,181.16
265 15:32 5.79 144 $833.76
264 15:28 5.79 1,392 $8,059.68
263 15:28 5.79 706 $4,087.74
262 15:28 5.79 62 $358.98
261 15:28 5.79 425 $2,460.75
260 15:28 5.79 1,038 $6,010.02
259 15:28 5.79 645 $3,734.55
258 15:28 5.79 870 $5,037.30
257 15:28 5.79 82 $474.78
256 15:28 5.79 2,814 $16,293.06
255 15:28 5.79 186 $1,076.94
254 15:27 5.79 5,000 $28,950.00
253 15:18 5.80 440 $2,552.00
252 15:18 5.80 296 $1,716.80
251 15:18 5.80 932 $5,405.60
250 15:18 5.80 890 $5,162.00
249 15:18 5.80 537 $3,114.60
248 15:18 5.80 58 $336.40
247 15:18 5.80 1,436 $8,328.80
246 15:18 5.80 186 $1,078.80
245 15:18 5.80 166 $962.80
244 15:17 5.80 1,067 $6,188.60
243 15:17 5.80 116 $672.80
242 15:17 5.80 3,877 $22,486.60
241 15:17 5.81 108 $627.48
240 15:17 5.81 330 $1,917.30
239 15:17 5.81 748 $4,345.88
238 15:17 5.80 73 $423.40
237 15:14 5.80 169 $980.20
236 15:14 5.80 103 $597.40
235 15:14 5.80 75 $435.00
234 15:13 5.80 936 $5,428.80
233 15:13 5.80 166 $962.80
232 15:09 5.80 169 $980.20
231 15:08 5.79 186 $1,076.94
230 15:07 5.79 322 $1,864.38
229 15:07 5.79 983 $5,691.57
228 15:03 5.80 166 $962.80
227 14:58 5.79 186 $1,076.94
226 14:55 5.79 115 $665.85
225 14:55 5.79 366 $2,119.14
224 14:54 5.80 1,300 $7,540.00
223 14:54 5.80 1,203 $6,977.40
222 14:54 5.80 8,543 $49,549.40
221 14:54 5.80 631 $3,659.80
220 14:54 5.80 1,100 $6,380.00
219 14:54 5.80 247 $1,432.60
218 14:53 5.80 1,407 $8,160.60
217 14:53 5.80 232 $1,345.60
216 14:53 5.80 117 $678.60
215 14:53 5.80 54 $313.20
214 14:53 5.80 435 $2,523.00
213 14:53 5.80 10,992 $63,753.60
212 14:53 5.80 135 $783.00
211 14:52 5.79 138 $799.02
210 14:48 5.80 1,094 $6,345.20
209 14:48 5.80 99 $574.20
208 14:48 5.80 780 $4,524.00
207 14:48 5.80 1,332 $7,725.60
206 14:48 5.80 181 $1,049.80
205 14:48 5.80 1,481 $8,589.80
204 14:48 5.80 829 $4,808.20
203 14:48 5.80 166 $962.80
202 14:48 5.80 99 $574.20
201 14:48 5.80 2,127 $12,336.60
200 14:48 5.80 117 $678.60
199 14:48 5.80 69 $400.20
198 14:45 5.80 219 $1,270.20
197 14:45 5.81 462 $2,684.22
196 14:43 5.80 1,636 $9,488.80
195 14:43 5.80 150 $870.00
194 14:43 5.80 584 $3,387.20
193 14:42 5.80 166 $962.80
192 14:37 5.79 164 $949.56
191 14:37 5.80 389 $2,256.20
190 14:37 5.80 290 $1,682.00
189 14:35 5.80 561 $3,253.80
188 14:34 5.80 936 $5,428.80
187 14:33 5.80 106 $614.80
186 14:32 5.79 218 $1,262.22
185 14:31 5.79 2,466 $14,278.14
184 14:31 5.79 74 $428.46
183 14:31 5.79 411 $2,379.69
182 14:31 5.79 2,163 $12,523.77
181 14:31 5.79 166 $961.14
180 14:29 5.78 88 $508.64
179 14:28 5.79 1,324 $7,665.96
178 14:28 5.79 118 $683.22
177 14:28 5.79 3,000 $17,370.00
176 14:27 5.78 186 $1,075.08
175 14:25 5.79 517 $2,993.43
174 14:23 5.78 57 $329.46
173 14:23 5.78 1,759 $10,167.02
172 14:21 5.79 166 $961.14
171 14:19 5.79 1,215 $7,034.85
170 14:19 5.79 511 $2,958.69
169 14:17 5.78 186 $1,075.08
168 14:13 5.79 106 $613.74
167 14:12 5.79 166 $961.14
166 14:10 5.79 1,278 $7,399.62
165 14:10 5.79 173 $1,001.67
164 14:10 5.79 324 $1,875.96
163 14:08 5.78 74 $427.72
162 14:07 5.78 186 $1,075.08
161 14:03 5.78 98 $566.44
160 14:03 5.79 625 $3,618.75
159 14:02 5.79 166 $961.14
158 14:01 5.79 3,885 $22,494.15
157 13:57 5.78 186 $1,075.08
156 13:47 5.79 187 $1,082.73
155 13:47 5.79 166 $961.14
154 13:45 5.79 250 $1,447.50
153 13:45 5.79 417 $2,414.43
152 13:45 5.79 345 $1,997.55
151 13:45 5.79 1,280 $7,411.20
150 13:43 5.79 311 $1,800.69
149 13:39 5.80 835 $4,843.00
148 13:39 5.80 104 $603.20
147 13:39 5.80 543 $3,149.40
146 13:39 5.80 1,016 $5,892.80
145 13:38 5.79 633 $3,665.07
144 13:37 5.78 418 $2,416.04
143 13:37 5.79 82 $474.78
142 13:37 5.79 101 $584.79
141 13:37 5.79 1,171 $6,780.09
140 13:37 5.79 624 $3,612.96
139 13:37 5.79 383 $2,217.57
138 13:37 5.79 437 $2,530.23
137 13:37 5.79 1,719 $9,953.01
136 13:37 5.79 210 $1,215.90
135 13:37 5.79 224 $1,296.96
134 13:37 5.79 166 $961.14
133 13:37 5.79 186 $1,076.94
132 13:31 5.79 69 $399.51
131 13:31 5.79 802 $4,643.58
130 13:31 5.79 796 $4,608.84
129 13:30 5.80 166 $962.80
128 13:25 5.80 850 $4,930.00
127 13:24 5.79 51 $295.29
126 13:24 5.79 76 $440.04
125 13:22 5.79 228 $1,320.12
124 13:22 5.79 268 $1,551.72
123 13:22 5.79 510 $2,952.90
122 13:22 5.79 613 $3,549.27
121 13:22 5.79 230 $1,331.70
120 13:22 5.79 2,570 $14,880.30
119 13:22 5.79 2,879 $16,669.41
118 13:22 5.79 166 $961.14
117 13:22 5.79 279 $1,615.41
116 13:22 5.79 57 $330.03
115 13:22 5.79 423 $2,449.17
114 13:11 5.79 399 $2,310.21
113 13:11 5.79 3,500 $20,265.00
112 13:11 5.79 225 $1,302.75
111 13:11 5.79 921 $5,332.59
110 13:11 5.79 718 $4,157.22
109 13:11 5.79 437 $2,530.23
108 13:11 5.79 630 $3,647.70
107 13:11 5.79 570 $3,300.30
106 13:11 5.79 166 $961.14
105 13:11 5.79 514 $2,976.06
104 13:11 5.79 135 $781.65
103 13:11 5.79 363 $2,101.77
102 13:11 5.79 103 $596.37
101 13:11 5.79 763 $4,417.77
100 13:11 5.79 160 $926.40
99 13:11 5.79 396 $2,292.84
98 13:07 5.80 235 $1,363.00
97 13:07 5.80 563 $3,265.40
96 13:06 5.80 106 $614.80
95 13:00 5.80 104 $603.20
94 13:00 5.80 62 $359.60
93 13:00 5.80 126 $730.80
92 13:00 5.80 1,101 $6,385.80
91 13:00 5.80 616 $3,572.80
90 13:00 5.80 554 $3,213.20
89 12:53 5.80 553 $3,207.40
88 12:51 5.80 558 $3,236.40
87 12:50 5.79 141 $816.39
86 12:50 5.79 146 $845.34
85 12:50 5.80 166 $962.80
84 12:48 5.79 91 $526.89
83 12:48 5.80 106 $614.80
82 12:47 5.80 1,000 $5,800.00
81 12:44 5.80 135 $783.00
80 12:44 5.80 504 $2,923.20
79 12:41 5.80 384 $2,227.20
78 12:41 5.80 157 $910.60
77 12:41 5.80 166 $962.80
76 12:34 5.79 1,669 $9,663.51
75 12:31 5.80 106 $614.80
74 12:28 5.80 84 $487.20
73 12:28 5.79 466 $2,698.14
72 12:28 5.80 3,981 $23,089.80
71 12:28 5.80 1,019 $5,910.20
70 12:27 5.80 1,710 $9,918.00
69 12:27 5.79 262 $1,516.98
68 12:27 5.79 74 $428.46
67 12:27 5.79 258 $1,493.82
66 12:27 5.79 600 $3,474.00
65 12:27 5.79 64 $370.56
64 12:27 5.79 166 $961.14
63 12:27 5.79 118 $683.22
62 12:27 5.79 448 $2,593.92
61 12:26 5.80 413 $2,395.40
60 12:24 5.79 119 $689.01
59 12:23 5.79 113 $654.27
58 12:11 5.79 270 $1,563.30
57 12:11 5.79 234 $1,354.86
56 12:11 5.79 390 $2,258.10
55 12:11 5.79 320 $1,852.80
54 12:11 5.79 166 $961.14
53 12:10 5.80 96 $556.80
52 12:10 5.80 579 $3,358.20
51 12:04 5.80 96 $556.80
50 12:04 5.80 166 $962.80
49 11:58 5.80 499 $2,894.20
48 11:58 5.80 2,208 $12,806.40
47 11:58 5.80 292 $1,693.60
46 11:51 5.80 226 $1,310.80
45 11:51 5.80 1,000 $5,800.00
44 11:50 5.80 122 $707.60
43 11:50 5.80 526 $3,050.80
42 11:50 5.80 89 $516.20
41 11:50 5.80 166 $962.80
40 11:50 5.80 115 $667.00
39 11:50 5.80 490 $2,842.00
38 11:49 5.81 87 $505.47
37 11:49 5.81 744 $4,322.64
36 11:49 5.81 219 $1,272.39
35 11:49 5.80 103 $597.40
34 11:49 5.80 558 $3,236.40
33 11:49 5.80 3,830 $22,214.00
32 11:47 5.80 250 $1,450.00
31 11:42 5.80 920 $5,336.00
30 11:42 5.80 166 $962.80
29 11:41 5.79 122 $706.38
28 11:41 5.80 123 $713.40
27 11:41 5.79 473 $2,738.67
26 11:41 5.80 766 $4,442.80
25 11:41 5.80 2,230 $12,934.00
24 11:41 5.80 163 $945.40
23 11:41 5.80 158 $916.40
22 11:41 5.80 2,488 $14,430.40
21 11:37 5.81 692 $4,020.52
20 11:35 5.81 69 $400.89
19 11:35 5.80 2,447 $14,192.60
18 11:35 5.80 65 $377.00
17 11:31 5.79 1,826 $10,572.54
16 11:29 5.79 166 $961.14
15 11:23 5.80 169 $980.20
14 11:07 5.79 163 $943.77
13 11:04 5.80 81 $469.80
12 10:53 5.80 1,000 $5,800.00
11 10:51 5.80 2,000 $11,600.00
10 10:51 5.80 166 $962.80
9 10:51 5.80 83 $481.40
8 10:44 5.81 166 $964.46
7 10:26 5.81 852 $4,950.12
6 10:26 5.81 812 $4,717.72
5 10:26 5.80 380 $2,204.00
4 09:59 5.81 70 $406.70
3 09:59 5.81 430 $2,498.30
2 09:59 5.81 2,070 $12,026.70
1 09:59 5.81 500 $2,905.00

Latest Contact Energy Limited news Show more news

If you're new to investing or just have a question please call us: 0800 367 227