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 (2 x CCGT's and a gas-peaking plant), hydro (on the Clutha River) and geothermal (in the central North Island). CEN typically produces ~9,500 GWh of electricity per annum and sells ~8,400GWh of electricity, a little under half of which is sold to mass market customers. CEN's largest shareholder is ORG, which holds 53% of CEN.

Share price performance

All stock prices and news delayed 20 minutes

03:33 May 25th 2018 NZST

5.63 1.4%

5.60 Buy

5.65 Sell

Last 5.63

Open 5.58

High 5.66

Low 5.58

Volume 539,606

Turnover $3,038,116

Most recent trades All trades for the day

Time Price Volume Value
16:59 5.63 16,374 $92,185.62
16:59 5.63 204 $1,148.52
16:59 5.63 12,000 $67,560.00
16:59 5.63 9,558 $53,811.54
16:59 5.63 9,092 $51,187.96

Latest Contact Energy Limited research

Show more results

Today's trades

Trade Number Time Price Volume Value
275 16:59 5.63 16,374 $92,185.62
274 16:59 5.63 204 $1,148.52
273 16:59 5.63 12,000 $67,560.00
272 16:59 5.63 9,558 $53,811.54
271 16:59 5.63 9,092 $51,187.96
270 16:59 5.63 1,780 $10,021.40
269 16:59 5.63 4,296 $24,186.48
268 16:59 5.63 1,696 $9,548.48
267 16:59 5.63 10,000 $56,300.00
266 16:59 5.63 10,000 $56,300.00
265 16:59 5.63 1,998 $11,248.74
264 16:59 5.63 55 $309.65
263 16:44 5.63 3,304 $18,601.52
262 16:44 5.63 722 $4,064.86
261 16:43 5.63 123 $692.49
260 16:43 5.63 123 $692.49
259 16:43 5.63 685 $3,856.55
258 16:41 5.61 442 $2,479.62
257 16:41 5.61 228 $1,279.08
256 16:41 5.61 102 $572.22
255 16:41 5.61 1,181 $6,625.41
254 16:39 5.63 1,044 $5,877.72
253 16:38 5.61 278 $1,559.58
252 16:38 5.61 541 $3,035.01
251 16:34 5.63 3,000 $16,890.00
250 16:33 5.63 4,003 $22,536.89
249 16:33 5.63 6,741 $37,951.83
248 16:33 5.63 303 $1,705.89
247 16:33 5.63 429 $2,415.27
246 16:31 5.63 2,000 $11,260.00
245 16:31 5.63 6,500 $36,595.00
244 16:31 5.63 308 $1,734.04
243 16:31 5.63 54 $304.02
242 16:31 5.63 258 $1,452.54
241 16:31 5.63 1,289 $7,257.07
240 16:31 5.63 4,000 $22,520.00
239 16:31 5.63 162 $912.06
238 16:28 5.65 137 $774.05
237 16:28 5.65 301 $1,700.65
236 16:28 5.65 381 $2,152.65
235 16:28 5.65 4,307 $24,334.55
234 16:28 5.66 632 $3,577.12
233 16:28 5.66 472 $2,671.52
232 16:28 5.65 683 $3,858.95
231 16:22 5.64 314 $1,770.96
230 16:22 5.64 572 $3,226.08
229 16:22 5.64 1,062 $5,989.68
228 16:17 5.64 1,061 $5,984.04
227 16:17 5.63 1,072 $6,035.36
226 16:11 5.63 1,136 $6,395.68
225 16:09 5.64 2,100 $11,844.00
224 16:09 5.64 5,745 $32,401.80
223 16:08 5.64 602 $3,395.28
222 16:07 5.63 601 $3,383.63
221 16:05 5.64 309 $1,742.76
220 16:05 5.64 377 $2,126.28
219 16:05 5.64 309 $1,742.76
218 16:05 5.64 141 $795.24
217 16:05 5.65 963 $5,440.95
216 16:02 5.64 452 $2,549.28
215 16:02 5.64 878 $4,951.92
214 15:59 5.65 994 $5,616.10
213 15:51 5.64 422 $2,380.08
212 15:51 5.64 377 $2,126.28
211 15:51 5.64 192 $1,082.88
210 15:51 5.64 137 $772.68
209 15:42 5.65 137 $774.05
208 15:42 5.65 434 $2,452.10
207 15:42 5.65 3,374 $19,063.10
206 15:42 5.66 1,528 $8,648.48
205 15:42 5.66 122 $690.52
204 15:38 5.66 1,878 $10,629.48
203 15:34 5.65 601 $3,395.65
202 15:34 5.65 2,000 $11,300.00
201 15:33 5.64 966 $5,448.24
200 15:30 5.65 4,000 $22,600.00
199 15:27 5.65 3,988 $22,532.20
198 15:27 5.65 1,012 $5,717.80
197 15:27 5.65 2,588 $14,622.20
196 15:27 5.65 781 $4,412.65
195 15:27 5.64 1,511 $8,522.04
194 15:26 5.64 10,000 $56,400.00
193 15:26 5.62 908 $5,102.96
192 15:26 5.63 52 $292.76
191 15:26 5.63 6,650 $37,439.50
190 15:26 5.63 626 $3,524.38
189 15:26 5.64 149 $840.36
188 15:26 5.64 301 $1,697.64
187 15:26 5.64 15,000 $84,600.00
186 15:26 5.64 57,000 $321,480.00
185 15:26 5.64 5,000 $28,200.00
184 15:26 5.64 377 $2,126.28
183 15:26 5.64 137 $772.68
182 15:26 5.64 1,229 $6,931.56
181 15:26 5.64 4,956 $27,951.84
180 15:23 5.65 219 $1,237.35
179 15:23 5.65 158 $892.70
178 15:22 5.64 517 $2,915.88
177 15:22 5.64 389 $2,193.96
176 15:22 5.64 601 $3,389.64
175 15:22 5.64 244 $1,376.16
174 15:22 5.64 473 $2,667.72
173 15:22 5.64 161 $908.04
172 15:11 5.64 912 $5,143.68
171 15:11 5.63 1,485 $8,360.55
170 15:11 5.63 3,721 $20,949.23
169 15:08 5.63 601 $3,383.63
168 14:59 5.64 112 $631.68
167 14:59 5.64 136 $767.04
166 14:59 5.64 377 $2,126.28
165 14:59 5.64 80 $451.20
164 14:57 5.64 232 $1,308.48
163 14:57 5.64 365 $2,058.60
162 14:57 5.65 1,666 $9,412.90
161 14:56 5.65 136 $768.40
160 14:56 5.64 1,182 $6,666.48
159 14:56 5.65 2,040 $11,526.00
158 14:56 5.65 3,210 $18,136.50
157 14:54 5.64 663 $3,739.32
156 14:54 5.65 1,970 $11,130.50
155 14:49 5.65 136 $768.40
154 14:47 5.65 1,657 $9,362.05
153 14:43 5.65 299 $1,689.35
152 14:43 5.65 377 $2,130.05
151 14:42 5.64 517 $2,915.88
150 14:42 5.64 384 $2,165.76
149 14:42 5.64 601 $3,389.64
148 14:42 5.64 452 $2,549.28
147 14:42 5.64 753 $4,246.92
146 14:41 5.63 180 $1,013.40
145 14:41 5.63 1,500 $8,445.00
144 14:40 5.63 165 $928.95
143 14:31 5.64 125 $705.00
142 14:27 5.63 551 $3,102.13
141 14:24 5.64 328 $1,849.92
140 14:20 5.63 626 $3,524.38
139 14:20 5.63 189 $1,064.07
138 14:17 5.64 1,028 $5,797.92
137 14:17 5.64 447 $2,521.08
136 14:10 5.64 136 $767.04
135 14:07 5.63 422 $2,375.86
134 14:07 5.63 601 $3,383.63
133 14:04 5.64 376 $2,120.64
132 14:04 5.63 86 $484.18
131 14:04 5.63 1,088 $6,125.44
130 13:59 5.63 98 $551.74
129 13:56 5.64 475 $2,679.00
128 13:54 5.63 250 $1,407.50
127 13:49 5.64 136 $767.04
126 13:48 5.63 315 $1,773.45
125 13:48 5.63 554 $3,119.02
124 13:45 5.64 430 $2,425.20
123 13:45 5.64 616 $3,474.24
122 13:45 5.63 1,000 $5,630.00
121 13:45 5.64 376 $2,120.64
120 13:25 5.63 611 $3,439.93
119 13:25 5.63 796 $4,481.48
118 13:25 5.63 601 $3,383.63
117 13:25 5.63 687 $3,867.81
116 13:25 5.63 1,415 $7,966.45
115 13:25 5.63 1,313 $7,392.19
114 13:25 5.63 888 $4,999.44
113 13:21 5.63 1,347 $7,583.61
112 13:08 5.62 365 $2,051.30
111 13:08 5.62 601 $3,377.62
110 12:56 5.63 265 $1,491.95
109 12:56 5.63 592 $3,332.96
108 12:56 5.63 1,123 $6,322.49
107 12:53 5.63 952 $5,359.76
106 12:48 5.62 149 $837.38
105 12:48 5.62 156 $876.72
104 12:48 5.62 186 $1,045.32
103 12:48 5.62 90 $505.80
102 12:48 5.63 905 $5,095.15
101 12:42 5.62 517 $2,905.54
100 12:42 5.62 137 $769.94
99 12:42 5.63 3,800 $21,394.00
98 12:40 5.62 180 $1,011.60
97 12:40 5.62 377 $2,118.74
96 12:39 5.63 1,930 $10,865.90
95 12:38 5.63 2,413 $13,585.19
94 12:38 5.63 254 $1,430.02
93 12:38 5.63 818 $4,605.34
92 12:37 5.63 282 $1,587.66
91 12:37 5.63 342 $1,925.46
90 12:37 5.63 260 $1,463.80
89 12:37 5.63 274 $1,542.62
88 12:36 5.63 611 $3,439.93
87 12:36 5.63 600 $3,378.00
86 12:28 5.62 237 $1,331.94
85 12:24 5.63 145 $816.35
84 12:24 5.63 658 $3,704.54
83 12:23 5.63 342 $1,925.46
82 12:11 5.62 708 $3,978.96
81 12:08 5.61 86 $482.46
80 12:08 5.62 1,062 $5,968.44
79 12:07 5.61 611 $3,427.71
78 12:07 5.61 377 $2,114.97
77 12:07 5.61 362 $2,030.82
76 12:06 5.60 167 $935.20
75 12:06 5.60 109 $610.40
74 12:06 5.61 4,000 $22,440.00
73 12:04 5.61 342 $1,918.62
72 11:59 5.61 181 $1,015.41
71 11:59 5.61 115 $645.15
70 11:59 5.61 522 $2,928.42
69 11:59 5.61 436 $2,445.96
68 11:59 5.61 1,358 $7,618.38
67 11:44 5.61 158 $886.38
66 11:44 5.60 181 $1,013.60
65 11:43 5.60 209 $1,170.40
64 11:43 5.60 2,780 $15,568.00
63 11:17 5.59 676 $3,778.84
62 11:17 5.59 127 $709.93
61 11:16 5.59 3,000 $16,770.00
60 11:15 5.59 2,000 $11,180.00
59 11:08 5.59 893 $4,991.87
58 11:05 5.59 2,396 $13,393.64
57 11:05 5.59 342 $1,911.78
56 11:05 5.59 2,396 $13,393.64
55 11:05 5.59 760 $4,248.40
54 10:55 5.60 2,396 $13,417.60
53 10:55 5.60 667 $3,735.20
52 10:54 5.60 3,333 $18,664.80
51 10:52 5.60 85 $476.00
50 10:52 5.60 1,582 $8,859.20
49 10:52 5.60 418 $2,340.80
48 10:52 5.60 591 $3,309.60
47 10:52 5.60 3,640 $20,384.00
46 10:47 5.60 113 $632.80
45 10:47 5.60 238 $1,332.80
44 10:47 5.60 120 $672.00
43 10:46 5.60 1,533 $8,584.80
42 10:46 5.60 342 $1,915.20
41 10:46 5.60 165 $924.00
40 10:46 5.60 1,503 $8,416.80
39 10:46 5.60 228 $1,276.80
38 10:46 5.60 179 $1,002.40
37 10:46 5.60 907 $5,079.20
36 10:46 5.60 1,812 $10,147.20
35 10:39 5.61 114 $639.54
34 10:37 5.61 346 $1,941.06
33 10:37 5.61 2,201 $12,347.61
32 10:35 5.61 116 $650.76
31 10:35 5.60 60 $336.00
30 10:35 5.60 215 $1,204.00
29 10:35 5.60 2,396 $13,417.60
28 10:34 5.61 342 $1,918.62
27 10:27 5.62 222 $1,247.64
26 10:27 5.60 829 $4,642.40
25 10:27 5.62 567 $3,186.54
24 10:27 5.60 207 $1,159.20
23 10:27 5.60 3,365 $18,844.00
22 10:24 5.60 264 $1,478.40
21 10:24 5.60 111 $621.60
20 10:19 5.60 112 $627.20
19 10:18 5.60 217 $1,215.20
18 10:18 5.60 62 $347.20
17 10:18 5.60 2,162 $12,107.20
16 10:18 5.60 234 $1,310.40
15 10:18 5.61 78 $437.58
14 10:13 5.59 390 $2,180.10
13 10:04 5.62 112 $629.44
12 10:03 5.60 751 $4,205.60
11 09:59 5.58 1,845 $10,295.10
10 09:59 5.58 3,472 $19,373.76
9 09:59 5.58 28 $156.24
8 09:59 5.58 322 $1,796.76
7 09:59 5.58 200 $1,116.00
6 09:59 5.58 198 $1,104.84
5 09:59 5.58 79 $440.82
4 09:59 5.58 161 $898.38
3 09:59 5.58 283 $1,579.14
2 09:59 5.58 428 $2,388.24
1 09:59 5.58 644 $3,593.52

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