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 30, 2020 1.870 1.880 1.850 1.850 22,200 -0.03(-1.60%)
Oct 29, 2020 1.870 1.890 1.830 1.880 68,179 -0.02(-1.05%)
Oct 28, 2020 1.930 1.930 1.900 1.900 48,225 -0.14(-6.63%)
Oct 27, 2020 2.020 2.040 1.980 2.035 109,354 -0.03(-1.69%)
Oct 26, 2020 2.090 2.090 2.030 2.070 11,191 -0.04(-1.90%)
Oct 23, 2020 2.120 2.120 2.080 2.110 22,300 +0.03(+1.44%)
Oct 22, 2020 2.075 2.090 2.070 2.080 23,678 +0.03(+1.46%)
Oct 21, 2020 2.050 2.080 2.040 2.050 21,796 +0.05(+2.50%)
Oct 20, 2020 2.010 2.040 2.000 2.000 92,470 +0.00(+0.00%)
Oct 19, 2020 2.010 2.040 2.000 2.000 30,946 -0.01(-0.50%)
Oct 16, 2020 1.990 2.030 1.990 2.010 22,900 +0.00(+0.00%)
Oct 15, 2020 1.970 2.010 1.970 2.010 119,131 -0.04(-1.95%)
Oct 14, 2020 2.080 2.080 2.050 2.050 47,474 -0.01(-0.49%)
Oct 13, 2020 2.050 2.060 2.030 2.060 160,034 -0.03(-1.44%)
Oct 12, 2020 2.065 2.120 2.060 2.090 5,278 +0.01(+0.48%)
Oct 09, 2020 2.080 2.110 2.080 2.080 35,900 -0.02(-0.95%)
Oct 08, 2020 2.120 2.120 2.090 2.100 53,569 +0.03(+1.45%)
Oct 07, 2020 2.090 2.090 2.060 2.070 27,337 +0.01(+0.29%)
Oct 06, 2020 2.095 2.095 2.050 2.064 254,258 -0.02(-0.77%)
Oct 05, 2020 2.045 2.105 2.045 2.080 13,069 +0.02(+0.97%)
Oct 02, 2020 2.060 2.070 2.050 2.060 12,100 +0.04(+2.23%)
Oct 01, 2020 2.020 2.030 2.000 2.015 14,840 +0.01(+0.25%)
Sep 30, 2020 2.020 2.040 2.010 2.010 69,961 +0.02(+1.01%)
Sep 29, 2020 2.010 2.010 1.980 1.990 276,553 -0.05(-2.45%)
Sep 28, 2020 2.050 2.060 2.040 2.040 28,332 +0.04(+2.14%)
Sep 25, 2020 1.990 2.020 1.980 1.997 15,600 +0.06(+2.95%)
Sep 24, 2020 1.950 1.960 1.920 1.940 49,926 +0.03(+1.57%)
Sep 23, 2020 1.955 1.960 1.910 1.910 17,439 -0.06(-3.05%)
Sep 22, 2020 2.020 2.020 1.970 1.970 35,383 -0.01(-0.30%)
Sep 21, 2020 2.010 2.010 1.960 1.976 17,796 -0.14(-6.79%)
Sep 18, 2020 2.079 2.250 2.079 2.120 37,400 -0.05(-2.30%)
Sep 17, 2020 2.160 2.175 2.150 2.170 42,908 -0.02(-0.91%)
Sep 16, 2020 2.209 2.211 2.190 2.190 5,202 +0.03(+1.39%)
Sep 15, 2020 2.155 2.180 2.140 2.160 7,914 -0.03(-1.37%)
Sep 14, 2020 2.205 2.205 2.190 2.190 9,229 +0.01(+0.57%)
Sep 11, 2020 2.200 2.200 2.178 2.178 4,400 -0.04(-1.91%)
Sep 10, 2020 2.230 2.230 2.220 2.220 5,421 -0.09(-4.10%)
Sep 09, 2020 2.320 2.340 2.310 2.315 41,431 -0.02(-0.64%)
Sep 08, 2020 2.280 2.330 2.280 2.330 179,962 -0.07(-2.92%)
Sep 04, 2020 2.380 2.420 2.350 2.400 109,500 +0.01(+0.43%)
Sep 03, 2020 2.470 2.490 2.390 2.390 18,894 -0.05(-2.05%)
Sep 02, 2020 2.440 2.450 2.420 2.440 10,294 +0.04(+1.84%)
Sep 01, 2020 2.380 2.420 2.360 2.396 12,566 -0.02(-0.99%)
Aug 31, 2020 2.420 2.425 2.420 2.420 4,066 -0.00(-0.21%)
Aug 28, 2020 2.400 2.430 2.385 2.425 148,900 +0.15(+6.83%)
Aug 27, 2020 2.270 2.270 2.250 2.270 6,573 -0.01(-0.26%)
Aug 26, 2020 2.260 2.276 2.250 2.276 9,085 -0.04(-1.90%)
Aug 25, 2020 2.345 2.345 2.290 2.320 28,929 -0.02(-0.85%)
Aug 24, 2020 2.310 2.340 2.305 2.340 5,650 +0.03(+1.30%)
Aug 21, 2020 2.330 2.335 2.300 2.310 1,600 -0.05(-2.12%)
Aug 20, 2020 2.325 2.390 2.325 2.360 7,106 +0.04(+1.72%)
Aug 19, 2020 2.330 2.370 2.320 2.320 6,197 -0.02(-0.85%)
Aug 18, 2020 2.390 2.390 2.333 2.340 4,372 -0.06(-2.30%)
Aug 17, 2020 2.410 2.410 2.380 2.395 28,929 +0.02(+0.63%)
Aug 14, 2020 2.370 2.390 2.365 2.380 9,000 -0.04(-1.86%)
Aug 13, 2020 2.450 2.460 2.425 2.425 5,714 -0.06(-2.41%)
Aug 12, 2020 2.470 2.490 2.470 2.485 4,251 -0.02(-1.00%)
Aug 11, 2020 2.545 2.560 2.510 2.510 49,693 +0.08(+3.29%)
Aug 10, 2020 2.440 2.460 2.430 2.430 21,500 +0.07(+3.05%)
Aug 07, 2020 2.320 2.358 2.320 2.358 237,100 -0.08(-3.36%)
Aug 06, 2020 2.430 2.450 2.400 2.440 15,181 -0.01(-0.41%)
Aug 05, 2020 2.510 2.510 2.450 2.450 4,708 -0.04(-1.80%)
Aug 04, 2020 2.500 2.500 2.440 2.495 21,821 -0.02(-0.99%)
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.