Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrica Plc ADR (OP: CPYYY )

7.081 -0.189 (-2.60%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.609 7.660 7.590 7.615 19,040 -0.14(-1.81%)
Oct 30, 2018 7.700 7.800 7.610 7.755 17,591 +0.11(+1.44%)
Oct 29, 2018 7.650 7.780 7.510 7.645 40,591 -0.06(-0.78%)
Oct 26, 2018 7.620 7.780 7.500 7.705 120,300 -0.05(-0.71%)
Oct 25, 2018 7.750 7.780 7.720 7.760 22,282 +0.01(+0.19%)
Oct 24, 2018 7.800 7.920 7.740 7.745 23,097 -0.12(-1.46%)
Oct 23, 2018 7.780 7.860 7.690 7.860 41,896 +0.12(+1.62%)
Oct 22, 2018 7.730 7.760 7.690 7.735 25,419 -0.17(-2.15%)
Oct 19, 2018 7.850 7.920 7.850 7.905 22,800 +0.14(+1.74%)
Oct 18, 2018 7.790 7.900 7.730 7.770 18,075 -0.06(-0.77%)
Oct 17, 2018 7.745 7.890 7.740 7.830 18,215 +0.02(+0.26%)
Oct 16, 2018 7.820 7.840 7.780 7.810 34,948 +0.04(+0.51%)
Oct 15, 2018 7.700 7.780 7.690 7.770 76,080 +0.01(+0.13%)
Oct 12, 2018 7.890 7.890 7.710 7.760 20,200 -0.15(-1.83%)
Oct 11, 2018 7.900 8.000 7.730 7.905 78,425 -0.19(-2.35%)
Oct 10, 2018 8.090 8.150 8.010 8.095 22,589 +0.04(+0.50%)
Oct 09, 2018 7.930 8.080 7.902 8.055 80,499 +0.01(+0.12%)
Oct 08, 2018 8.060 8.060 7.990 8.045 17,112 +0.09(+1.13%)
Oct 05, 2018 7.900 7.990 7.900 7.955 30,000 +0.04(+0.57%)
Oct 04, 2018 7.900 7.920 7.850 7.910 22,684 -0.06(-0.75%)
Oct 03, 2018 8.036 8.040 7.940 7.970 83,297 +0.00(+0.06%)
Oct 02, 2018 7.980 8.010 7.940 7.965 35,513 -0.04(-0.56%)
Oct 01, 2018 8.040 8.040 8.000 8.010 205,200 -0.09(-1.11%)
Sep 28, 2018 8.090 8.130 8.080 8.100 66,800 +0.00(+0.00%)
Sep 27, 2018 8.090 8.130 8.070 8.100 71,509 +0.19(+2.40%)
Sep 26, 2018 7.850 7.950 7.810 7.910 17,679 +0.11(+1.41%)
Sep 25, 2018 7.810 7.870 7.780 7.800 40,059 +0.05(+0.65%)
Sep 24, 2018 7.770 7.770 7.740 7.750 22,683 -0.15(-1.90%)
Sep 21, 2018 7.880 7.980 7.860 7.900 27,300 -0.06(-0.75%)
Sep 20, 2018 7.900 7.970 7.880 7.960 42,877 +0.16(+2.05%)
Sep 19, 2018 7.810 7.890 7.770 7.800 32,389 -0.07(-0.83%)
Sep 18, 2018 7.850 7.950 7.810 7.865 72,610 +0.21(+2.81%)
Sep 17, 2018 7.650 7.680 7.610 7.650 36,274 +0.12(+1.66%)
Sep 14, 2018 7.460 7.580 7.460 7.525 22,800 -0.10(-1.31%)
Sep 13, 2018 7.600 7.680 7.580 7.625 20,769 +0.08(+1.13%)
Sep 12, 2018 7.590 7.610 7.490 7.540 26,969 -0.31(-3.95%)
Sep 11, 2018 7.725 7.870 7.725 7.850 59,526 +0.01(+0.19%)
Sep 10, 2018 7.804 7.860 7.790 7.835 52,803 +0.20(+2.62%)
Sep 07, 2018 7.700 7.700 7.610 7.635 10,300 -0.16(-1.99%)
Sep 06, 2018 7.860 7.910 7.760 7.790 68,106 +0.39(+5.27%)
Sep 05, 2018 7.390 7.480 7.340 7.400 52,308 +0.07(+0.89%)
Sep 04, 2018 7.340 7.390 7.310 7.335 27,142 -0.08(-1.08%)
Aug 31, 2018 7.415 7.415 7.415 0 -0.08(-1.13%)
Aug 30, 2018 7.410 7.560 7.400 7.500 166,856 -0.02(-0.27%)
Aug 29, 2018 7.330 7.520 7.330 7.520 16,117 +0.22(+3.01%)
Aug 28, 2018 7.340 7.350 7.280 7.300 254,522 -0.04(-0.61%)
Aug 27, 2018 7.310 7.360 7.310 7.345 19,680 +0.06(+0.89%)
Aug 24, 2018 7.300 7.330 7.280 7.280 358,900 -0.05(-0.68%)
Aug 23, 2018 7.380 7.390 7.210 7.330 474,624 -0.12(-1.54%)
Aug 22, 2018 7.440 7.470 7.410 7.445 38,111 -0.10(-1.33%)
Aug 21, 2018 7.510 7.610 7.450 7.545 55,388 +0.13(+1.82%)
Aug 20, 2018 7.405 7.440 7.360 7.410 21,799 -0.04(-0.60%)
Aug 17, 2018 7.410 7.479 7.410 7.455 19,100 +0.01(+0.20%)
Aug 16, 2018 7.450 7.510 7.430 7.440 41,288 +0.04(+0.47%)
Aug 15, 2018 7.380 7.440 7.350 7.405 33,166 -0.10(-1.33%)
Aug 14, 2018 7.540 7.570 7.480 7.505 86,826 -0.04(-0.60%)
Aug 13, 2018 7.570 7.580 7.530 7.550 28,869 -0.01(-0.13%)
Aug 10, 2018 7.608 7.620 7.530 7.560 30,100 -0.15(-1.95%)
Aug 09, 2018 7.730 7.730 7.690 7.710 5,865 -0.05(-0.71%)
Aug 08, 2018 7.706 7.790 7.706 7.765 36,769 +0.10(+1.30%)
Aug 07, 2018 7.620 7.750 7.620 7.665 53,337 +0.13(+1.79%)
Aug 06, 2018 7.470 7.580 7.460 7.530 15,101 +0.04(+0.53%)
Aug 03, 2018 7.480 7.500 7.450 7.490 186,600 +0.04(+0.60%)
Aug 02, 2018 7.450 7.480 7.380 7.445 222,789 -0.15(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.