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

Centrica Plc ADR (OP: CPYYY )

7.420 -0.015 (-0.20%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 22, 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 (%)
Dec 31, 2018 6.880 6.910 6.780 6.870 198,400 +0.11(+1.63%)
Dec 28, 2018 6.800 6.930 6.760 6.760 85,600 +0.18(+2.74%)
Dec 27, 2018 6.570 6.680 6.480 6.580 148,402 -0.31(-4.50%)
Dec 26, 2018 6.730 7.010 6.700 6.890 62,116 +0.11(+1.62%)
Dec 24, 2018 6.755 6.920 6.730 6.780 12,300 +0.02(+0.22%)
Dec 21, 2018 6.790 6.970 6.740 6.765 103,900 -0.08(-1.10%)
Dec 20, 2018 6.830 6.940 6.790 6.840 142,849 +0.14(+2.17%)
Dec 19, 2018 6.770 6.970 6.660 6.695 102,001 -0.01(-0.15%)
Dec 18, 2018 6.770 6.780 6.660 6.705 361,409 -0.04(-0.52%)
Dec 17, 2018 6.910 6.910 6.740 6.740 71,551 -0.12(-1.75%)
Dec 14, 2018 6.900 6.960 6.830 6.860 103,500 -0.06(-0.94%)
Dec 13, 2018 6.950 7.000 6.890 6.925 381,778 -0.00(-0.07%)
Dec 12, 2018 6.900 6.955 6.880 6.930 63,068 +0.22(+3.28%)
Dec 11, 2018 6.700 6.760 6.657 6.710 103,556 -0.03(-0.37%)
Dec 10, 2018 6.740 6.770 6.630 6.735 92,584 -0.34(-4.87%)
Dec 07, 2018 7.070 7.210 7.040 7.080 71,700 +0.11(+1.58%)
Dec 06, 2018 6.880 7.010 6.850 6.970 210,480 +0.12(+1.75%)
Dec 04, 2018 6.930 7.040 6.800 6.850 191,700 -0.21(-2.91%)
Dec 03, 2018 7.050 7.170 7.010 7.055 61,873 -0.01(-0.14%)
Nov 30, 2018 7.010 7.100 7.000 7.065 45,900 +0.10(+1.36%)
Nov 29, 2018 6.880 7.098 6.880 6.970 57,209 +0.05(+0.72%)
Nov 28, 2018 6.900 6.930 6.830 6.920 158,407 +0.04(+0.58%)
Nov 27, 2018 6.980 7.000 6.830 6.880 335,838 +0.06(+0.95%)
Nov 26, 2018 6.800 6.840 6.750 6.815 50,974 +0.20(+2.95%)
Nov 23, 2018 6.630 6.670 6.590 6.620 129,500 -0.84(-11.32%)
Nov 21, 2018 7.465 7.465 7.465 0 +0.02(+0.34%)
Nov 20, 2018 7.470 7.490 7.380 7.440 45,784 +0.12(+1.57%)
Nov 19, 2018 7.350 7.370 7.290 7.325 201,385 -0.13(-1.81%)
Nov 16, 2018 7.490 7.520 7.420 7.460 58,000 +0.10(+1.36%)
Nov 15, 2018 7.410 7.410 7.250 7.360 196,961 -0.59(-7.48%)
Nov 14, 2018 8.030 8.030 7.840 7.955 13,013 -0.11(-1.30%)
Nov 13, 2018 8.010 8.080 7.970 8.060 58,642 +0.02(+0.19%)
Nov 12, 2018 8.050 8.080 8.010 8.045 35,145 +0.03(+0.31%)
Nov 09, 2018 8.060 8.160 7.950 8.020 21,300 -0.04(-0.50%)
Nov 08, 2018 8.290 8.290 8.060 8.060 15,346 -0.05(-0.68%)
Nov 07, 2018 8.080 8.150 8.010 8.115 26,065 +0.25(+3.24%)
Nov 06, 2018 7.850 7.920 7.770 7.860 40,538 +0.15(+1.95%)
Nov 05, 2018 7.800 7.810 7.680 7.710 46,415 +0.14(+1.85%)
Nov 02, 2018 7.560 7.620 7.520 7.570 77,900 -0.10(-1.37%)
Nov 01, 2018 7.710 7.710 7.570 7.675 67,023 +0.06(+0.79%)
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%)
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.