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 29, 2023 7.315 7.370 7.260 7.260 1,996 +0.00(+0.00%)
Dec 28, 2023 7.335 7.350 7.250 7.260 3,322 -0.09(-1.22%)
Dec 27, 2023 7.428 7.439 7.350 7.350 12,140 +0.09(+1.25%)
Dec 26, 2023 7.190 7.510 7.130 7.259 9,053 -0.04(-0.56%)
Dec 22, 2023 6.930 7.440 6.930 7.300 5,469 +0.07(+0.97%)
Dec 21, 2023 6.990 7.351 6.990 7.230 3,924 -0.09(-1.23%)
Dec 20, 2023 6.990 7.455 6.990 7.320 8,234 -0.07(-0.95%)
Dec 19, 2023 7.445 7.445 7.330 7.390 4,661 -0.00(-0.07%)
Dec 18, 2023 7.340 7.459 7.300 7.395 3,946 +0.09(+1.30%)
Dec 15, 2023 7.180 7.460 7.180 7.300 9,443 -0.18(-2.38%)
Dec 14, 2023 7.360 7.478 7.250 7.478 10,890 -0.10(-1.31%)
Dec 13, 2023 7.425 7.577 7.310 7.577 15,520 +0.15(+2.05%)
Dec 12, 2023 7.395 7.538 7.310 7.425 12,599 +0.08(+1.02%)
Dec 11, 2023 7.380 7.380 7.310 7.350 7,829 -0.42(-5.41%)
Dec 08, 2023 7.485 7.770 7.350 7.770 7,930 +0.13(+1.77%)
Dec 07, 2023 7.535 7.635 7.500 7.635 4,966 +0.05(+0.73%)
Dec 06, 2023 7.610 7.760 7.580 7.580 1,179 -0.08(-0.98%)
Dec 05, 2023 7.410 7.670 7.410 7.655 8,151 -0.19(-2.45%)
Dec 04, 2023 7.570 7.848 7.570 7.848 3,765 -0.05(-0.66%)
Dec 01, 2023 7.700 7.900 7.700 7.900 15,490 +0.25(+3.27%)
Nov 30, 2023 7.630 7.660 7.380 7.650 15,153 -0.12(-1.54%)
Nov 29, 2023 7.230 7.850 7.230 7.770 5,396 +0.09(+1.24%)
Nov 28, 2023 7.690 7.827 7.530 7.675 9,182 +0.05(+0.72%)
Nov 27, 2023 7.520 7.758 7.520 7.620 5,661 -0.01(-0.13%)
Nov 24, 2023 7.490 7.630 7.330 7.630 4,876 +0.13(+1.76%)
Nov 22, 2023 7.640 7.640 7.310 7.498 6,609 +0.06(+0.78%)
Nov 21, 2023 7.510 7.618 7.440 7.440 8,652 -0.07(-0.93%)
Nov 20, 2023 7.705 7.705 7.510 7.510 1,889 -0.25(-3.22%)
Nov 17, 2023 7.820 7.820 7.530 7.760 3,485 +0.08(+1.11%)
Nov 16, 2023 7.540 7.825 7.494 7.675 2,153 +0.16(+2.13%)
Nov 15, 2023 7.515 7.515 7.380 7.515 4,009 -0.12(-1.64%)
Nov 14, 2023 7.550 7.820 7.550 7.640 7,803 +0.07(+0.92%)
Nov 13, 2023 7.323 7.800 7.323 7.570 6,410 +0.04(+0.53%)
Nov 10, 2023 7.440 7.530 7.350 7.530 2,627 +0.03(+0.40%)
Nov 09, 2023 7.650 7.680 7.490 7.500 5,888 +0.01(+0.13%)
Nov 08, 2023 7.445 7.490 7.360 7.490 27,044 -0.09(-1.19%)
Nov 07, 2023 7.630 7.690 7.400 7.580 9,743 -0.24(-3.07%)
Nov 06, 2023 7.960 7.960 7.715 7.820 36,636 -0.05(-0.64%)
Nov 03, 2023 7.800 7.870 7.651 7.870 17,212 -0.03(-0.41%)
Nov 02, 2023 7.930 8.000 7.510 7.902 38,965 -0.18(-2.20%)
Nov 01, 2023 8.030 8.090 7.985 8.080 62,871 +0.23(+2.93%)
Oct 31, 2023 7.780 7.939 7.740 7.850 46,952 +0.06(+0.77%)
Oct 30, 2023 7.770 7.990 7.650 7.790 12,171 +0.11(+1.43%)
Oct 27, 2023 8.030 8.030 7.440 7.680 11,609 -0.22(-2.78%)
Oct 26, 2023 7.830 8.010 7.340 7.900 21,881 +0.12(+1.48%)
Oct 25, 2023 7.860 7.860 7.775 7.785 9,833 -0.07(-0.90%)
Oct 24, 2023 7.690 8.080 7.590 7.855 27,281 +0.08(+0.96%)
Oct 23, 2023 7.605 7.800 7.420 7.780 17,518 -0.06(-0.77%)
Oct 20, 2023 7.731 7.870 7.610 7.840 10,113 -0.02(-0.25%)
Oct 19, 2023 7.910 7.910 7.725 7.860 7,118 -0.14(-1.75%)
Oct 18, 2023 7.740 8.039 7.710 8.000 728,337 +0.42(+5.52%)
Oct 17, 2023 7.640 7.710 7.581 7.581 80,966 -0.04(-0.51%)
Oct 16, 2023 7.740 7.740 7.492 7.620 5,380 -0.08(-1.04%)
Oct 13, 2023 7.705 7.740 7.580 7.700 2,276 +0.11(+1.38%)
Oct 12, 2023 7.550 7.830 7.550 7.595 4,254 -0.14(-1.81%)
Oct 11, 2023 7.670 7.735 7.650 7.735 892 +0.17(+2.18%)
Oct 10, 2023 7.520 7.699 7.520 7.570 7,676 +0.13(+1.75%)
Oct 09, 2023 7.500 7.500 7.322 7.440 2,946 -0.06(-0.80%)
Oct 06, 2023 7.228 7.500 7.180 7.500 5,550 +0.21(+2.88%)
Oct 05, 2023 7.190 7.304 7.180 7.290 21,049 +0.16(+2.24%)
Oct 04, 2023 7.260 7.260 7.030 7.130 15,484 -0.09(-1.31%)
Oct 03, 2023 7.040 7.437 7.040 7.225 18,012 -0.12(-1.57%)
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.