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 30, 2022 4.660 4.660 4.560 4.560 2,016 -0.05(-1.08%)
Dec 29, 2022 4.650 4.650 4.600 4.610 4,921 -0.03(-0.67%)
Dec 28, 2022 4.930 4.930 4.630 4.641 4,847 +0.02(+0.45%)
Dec 27, 2022 4.760 4.760 4.590 4.620 7,780 +0.02(+0.43%)
Dec 23, 2022 4.800 4.800 4.590 4.600 34,650 +0.06(+1.32%)
Dec 22, 2022 4.530 4.606 4.522 4.540 4,854 -0.06(-1.30%)
Dec 21, 2022 4.590 4.760 4.590 4.600 8,110 +0.02(+0.55%)
Dec 20, 2022 4.530 4.735 4.510 4.575 19,856 +0.16(+3.51%)
Dec 19, 2022 4.470 4.470 4.420 4.420 20,851 +0.03(+0.57%)
Dec 16, 2022 4.390 4.408 4.360 4.395 174,171 -0.07(-1.57%)
Dec 15, 2022 4.490 4.490 4.440 4.465 9,281 -0.04(-0.78%)
Dec 14, 2022 4.500 4.506 4.462 4.500 8,325 +0.09(+2.04%)
Dec 13, 2022 4.490 4.500 4.410 4.410 14,334 -0.08(-1.78%)
Dec 12, 2022 4.525 4.525 4.470 4.490 6,297 +0.02(+0.34%)
Dec 09, 2022 4.465 4.495 4.460 4.475 11,859 -0.02(-0.33%)
Dec 08, 2022 4.480 4.490 4.480 4.490 1,377 +0.02(+0.45%)
Dec 07, 2022 4.480 4.485 4.470 4.470 1,029 -0.05(-1.11%)
Dec 06, 2022 4.580 4.580 4.520 4.520 9,101 -0.01(-0.22%)
Dec 05, 2022 4.620 4.620 4.530 4.530 1,259 -0.08(-1.74%)
Dec 02, 2022 4.620 4.630 4.610 4.610 1,804 -0.02(-0.43%)
Dec 01, 2022 4.665 4.665 4.630 4.630 2,580 +0.07(+1.54%)
Nov 30, 2022 4.470 4.560 4.460 4.560 138,064 +0.09(+2.10%)
Nov 29, 2022 4.470 4.506 4.460 4.466 239,557 +0.01(+0.13%)
Nov 28, 2022 4.480 4.518 4.460 4.460 4,312 -0.04(-0.89%)
Nov 25, 2022 4.501 4.501 4.470 4.500 9,057 -0.02(-0.44%)
Nov 23, 2022 4.540 4.540 4.520 4.520 1,720 -0.03(-0.66%)
Nov 22, 2022 4.440 4.550 4.440 4.550 1,336 +0.17(+3.76%)
Nov 21, 2022 4.375 4.400 4.375 4.385 8,378 -0.00(-0.11%)
Nov 18, 2022 4.360 4.390 4.360 4.390 3,220 +0.09(+2.21%)
Nov 17, 2022 4.320 4.320 4.250 4.295 101,167 +0.22(+5.53%)
Nov 16, 2022 4.045 4.084 4.045 4.070 4,727 -0.03(-0.73%)
Nov 15, 2022 4.080 4.120 4.070 4.100 57,862 +0.23(+5.83%)
Nov 14, 2022 3.830 3.888 3.830 3.874 4,760 +0.02(+0.62%)
Nov 11, 2022 3.855 3.860 3.850 3.850 2,522 +0.02(+0.39%)
Nov 10, 2022 3.860 3.900 3.835 3.835 1,699 +0.38(+10.84%)
Nov 09, 2022 3.482 3.482 3.460 3.460 2,859 -0.02(-0.72%)
Nov 08, 2022 3.560 3.560 3.468 3.485 7,683 +0.00(+0.00%)
Nov 07, 2022 3.510 3.510 3.440 3.485 31,627 -0.08(-2.24%)
Nov 04, 2022 3.510 3.565 3.510 3.565 1,527 +0.04(+0.99%)
Nov 03, 2022 3.490 3.530 3.490 3.530 11,343 +0.01(+0.28%)
Nov 02, 2022 3.540 3.600 3.520 3.520 16,403 +0.01(+0.28%)
Nov 01, 2022 3.510 3.510 3.500 3.510 100,695 +0.04(+1.15%)
Oct 31, 2022 3.470 3.480 3.440 3.470 6,110 +0.12(+3.58%)
Oct 28, 2022 3.500 3.539 3.331 3.350 6,045 +0.20(+6.35%)
Oct 27, 2022 3.190 3.190 3.150 3.150 3,731 -0.06(-1.87%)
Oct 26, 2022 3.170 3.230 3.170 3.210 5,941 +0.11(+3.72%)
Oct 25, 2022 3.040 3.110 3.040 3.095 7,113 +0.05(+1.48%)
Oct 24, 2022 3.100 3.100 3.050 3.050 4,886 +0.03(+0.99%)
Oct 21, 2022 2.940 3.020 2.940 3.020 4,613 -0.01(-0.33%)
Oct 20, 2022 3.100 3.100 3.030 3.030 53,416 -0.07(-2.26%)
Oct 19, 2022 3.120 3.130 3.070 3.100 21,444 +0.00(+0.16%)
Oct 18, 2022 3.170 3.170 3.082 3.095 22,426 -0.13(-4.18%)
Oct 17, 2022 3.285 3.285 3.230 3.230 19,720 +0.08(+2.70%)
Oct 14, 2022 3.210 3.210 3.130 3.145 12,094 +0.02(+0.64%)
Oct 13, 2022 3.110 3.140 3.040 3.125 6,406 +0.12(+3.99%)
Oct 12, 2022 3.030 3.040 2.990 3.005 12,046 +0.02(+0.57%)
Oct 11, 2022 3.020 3.060 2.980 2.988 18,940 -0.03(-1.06%)
Oct 10, 2022 2.990 3.029 2.980 3.020 13,083 -0.08(-2.58%)
Oct 07, 2022 3.090 3.115 3.080 3.100 7,318 +0.10(+3.16%)
Oct 06, 2022 3.004 3.045 2.980 3.005 8,054 -0.19(-5.95%)
Oct 05, 2022 3.160 3.210 3.150 3.195 7,387 -0.01(-0.16%)
Oct 04, 2022 3.240 3.250 3.200 3.200 10,164 -0.00(-0.05%)
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.