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 (%)
Dec 31, 2021 3.797 3.850 3.710 3.850 3,141 +0.03(+0.77%)
Dec 30, 2021 3.840 3.850 3.810 3.821 3,430 +0.04(+1.06%)
Dec 29, 2021 3.770 3.793 3.760 3.780 32,173 +0.00(+0.01%)
Dec 28, 2021 3.791 3.791 3.643 3.780 7,036 +0.15(+4.13%)
Dec 27, 2021 3.784 3.784 3.610 3.630 3,645 -0.03(-0.81%)
Dec 23, 2021 3.660 3.668 3.630 3.659 4,111 +0.02(+0.54%)
Dec 22, 2021 3.610 3.640 3.590 3.640 7,737 +0.03(+0.83%)
Dec 21, 2021 3.610 3.610 3.584 3.610 8,611 +0.11(+3.23%)
Dec 20, 2021 3.490 3.510 3.470 3.497 6,411 +0.01(+0.20%)
Dec 17, 2021 3.500 3.520 3.490 3.490 25,443 -0.07(-1.88%)
Dec 16, 2021 3.595 3.595 3.557 3.557 15,249 +0.06(+1.63%)
Dec 15, 2021 3.490 3.500 3.433 3.500 4,331 +0.00(+0.00%)
Dec 14, 2021 3.470 3.530 3.470 3.500 3,441 +0.00(+0.14%)
Dec 13, 2021 3.500 3.510 3.495 3.495 2,424 -0.05(-1.55%)
Dec 10, 2021 3.540 3.550 3.540 3.550 3,320 +0.01(+0.28%)
Dec 09, 2021 3.540 3.540 3.535 3.540 1,844 +0.02(+0.57%)
Dec 08, 2021 3.500 3.530 3.500 3.520 15,244 -0.02(-0.56%)
Dec 07, 2021 3.530 3.550 3.520 3.540 12,601 +0.02(+0.57%)
Dec 06, 2021 3.473 3.538 3.470 3.520 3,160 +0.08(+2.18%)
Dec 03, 2021 3.460 3.460 3.445 3.445 1,704 +0.00(+0.15%)
Dec 02, 2021 3.420 3.440 3.410 3.440 19,197 +0.04(+1.18%)
Dec 01, 2021 3.470 3.470 3.400 3.400 28,688 -0.01(-0.29%)
Nov 30, 2021 3.380 3.410 3.450 3.410 45,897 -0.04(-1.16%)
Nov 29, 2021 3.470 3.560 3.425 3.450 34,253 +0.03(+1.00%)
Nov 26, 2021 3.480 3.480 3.416 3.416 3,136 -0.11(-3.23%)
Nov 24, 2021 3.510 3.540 3.510 3.530 9,013 +0.00(+0.00%)
Nov 23, 2021 3.580 3.580 3.520 3.530 8,558 -0.00(-0.04%)
Nov 22, 2021 3.550 3.560 3.531 3.531 4,492 -0.05(-1.49%)
Nov 19, 2021 3.630 3.650 3.585 3.585 6,740 -0.06(-1.51%)
Nov 18, 2021 3.610 3.640 3.632 3.640 24,875 +0.04(+1.11%)
Nov 17, 2021 3.580 3.600 3.551 3.600 2,662 +0.03(+0.84%)
Nov 16, 2021 3.560 3.580 3.560 3.570 10,666 +0.06(+1.75%)
Nov 15, 2021 3.500 3.510 3.490 3.509 2,699 +0.02(+0.53%)
Nov 12, 2021 3.482 3.498 3.450 3.490 4,624 +0.02(+0.61%)
Nov 11, 2021 3.452 3.470 3.440 3.469 5,700 +0.07(+1.98%)
Nov 09, 2021 3.450 3.450 3.401 3.401 25,261 -0.01(-0.37%)
Nov 08, 2021 3.430 3.430 3.414 3.414 982 +0.02(+0.72%)
Nov 05, 2021 3.400 3.401 3.377 3.389 5,590 +0.02(+0.73%)
Nov 04, 2021 3.400 3.400 3.363 3.365 4,918 +0.03(+0.75%)
Nov 03, 2021 3.350 3.389 3.330 3.340 42,573 +0.04(+1.21%)
Nov 02, 2021 3.273 3.320 3.273 3.300 14,966 +0.02(+0.61%)
Nov 01, 2021 3.264 3.310 3.263 3.280 2,375 +0.02(+0.52%)
Oct 29, 2021 3.280 3.280 3.263 3.263 11,860 -0.03(-0.82%)
Oct 28, 2021 3.276 3.290 3.270 3.290 4,858 +0.01(+0.30%)
Oct 27, 2021 3.251 3.280 3.247 3.280 7,500 +0.07(+2.16%)
Oct 26, 2021 3.211 3.211 3.211 3.211 425 -0.02(-0.60%)
Oct 25, 2021 3.214 3.230 3.210 3.230 3,411 +0.03(+0.94%)
Oct 22, 2021 3.200 3.200 3.180 3.200 4,149 -0.03(-1.08%)
Oct 21, 2021 3.232 3.250 3.220 3.235 6,891 -0.04(-1.07%)
Oct 20, 2021 3.240 3.290 3.240 3.270 2,428 +0.08(+2.51%)
Oct 19, 2021 3.180 3.199 3.170 3.190 7,575 +0.02(+0.63%)
Oct 18, 2021 3.170 3.170 3.150 3.170 1,960 -0.01(-0.27%)
Oct 15, 2021 3.180 3.180 3.167 3.179 6,652 -0.03(-0.98%)
Oct 14, 2021 3.200 3.220 3.200 3.210 1,244 +0.08(+2.56%)
Oct 13, 2021 3.150 3.159 3.130 3.130 4,077 -0.16(-4.86%)
Oct 12, 2021 3.270 3.290 3.270 3.290 8,658 +0.05(+1.50%)
Oct 11, 2021 3.269 3.280 3.241 3.241 3,073 +0.02(+0.65%)
Oct 08, 2021 3.211 3.290 3.210 3.220 13,940 +0.06(+1.91%)
Oct 07, 2021 3.165 3.180 3.150 3.160 2,347 +0.08(+2.60%)
Oct 06, 2021 3.060 3.080 3.060 3.080 12,382 -0.08(-2.53%)
Oct 05, 2021 3.160 3.190 3.150 3.160 14,261 +0.03(+0.96%)
Oct 04, 2021 3.100 3.130 3.100 3.130 6,141 +0.04(+1.46%)
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.