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 (%)
Mar 31, 2022 4.224 4.240 4.170 4.170 3,226 -0.13(-3.02%)
Mar 30, 2022 4.295 4.310 4.280 4.300 6,374 +0.03(+0.70%)
Mar 29, 2022 4.240 4.288 4.240 4.270 24,654 -0.03(-0.70%)
Mar 28, 2022 4.300 4.340 4.300 4.300 5,672 -0.15(-3.34%)
Mar 25, 2022 4.430 4.449 4.430 4.449 1,213 +0.14(+3.33%)
Mar 24, 2022 4.310 4.310 4.305 4.305 20,129 -0.07(-1.60%)
Mar 23, 2022 4.270 4.479 4.260 4.375 5,371 +0.12(+2.94%)
Mar 22, 2022 4.240 4.250 4.220 4.250 14,916 +0.04(+0.95%)
Mar 21, 2022 4.190 4.240 4.183 4.210 4,845 +0.03(+0.83%)
Mar 18, 2022 4.081 4.176 4.080 4.176 7,682 +0.08(+1.84%)
Mar 17, 2022 4.065 4.115 4.065 4.100 2,382 +0.01(+0.24%)
Mar 16, 2022 4.025 4.090 4.025 4.090 6,703 +0.03(+0.74%)
Mar 15, 2022 4.060 4.080 4.040 4.060 17,790 +0.10(+2.53%)
Mar 14, 2022 3.940 3.995 3.940 3.960 20,995 +0.00(+0.04%)
Mar 11, 2022 3.965 3.990 3.958 3.958 2,528 -0.02(-0.54%)
Mar 10, 2022 3.980 4.200 3.970 3.980 15,178 -0.04(-1.00%)
Mar 09, 2022 3.940 4.060 3.930 4.020 99,766 +0.13(+3.34%)
Mar 08, 2022 3.920 3.980 3.875 3.890 36,367 +0.15(+4.05%)
Mar 07, 2022 3.740 3.790 3.687 3.739 16,551 -0.07(-1.88%)
Mar 04, 2022 3.830 3.830 3.790 3.810 25,439 -0.05(-1.26%)
Mar 03, 2022 3.880 3.880 3.828 3.858 8,406 -0.03(-0.81%)
Mar 02, 2022 3.890 3.912 3.880 3.890 3,176 -0.06(-1.47%)
Mar 01, 2022 4.030 4.030 3.900 3.948 5,254 -0.12(-3.00%)
Feb 28, 2022 4.100 4.130 4.070 4.070 9,927 -0.06(-1.57%)
Feb 25, 2022 4.140 4.150 4.135 4.135 1,460 +0.32(+8.53%)
Feb 24, 2022 3.860 3.870 3.810 3.810 5,706 -0.26(-6.39%)
Feb 23, 2022 4.070 4.114 4.011 4.070 15,069 -0.00(-0.12%)
Feb 22, 2022 4.050 4.099 4.050 4.075 2,997 -0.14(-3.32%)
Feb 18, 2022 4.215 0 +0.05(+1.32%)
Feb 17, 2022 4.170 4.180 4.160 4.160 5,772 +0.01(+0.24%)
Feb 16, 2022 4.110 4.170 4.110 4.150 16,183 +0.00(+0.00%)
Feb 15, 2022 4.160 4.160 4.150 4.150 16,830 +0.01(+0.24%)
Feb 14, 2022 4.174 4.174 4.140 4.140 4,576 -0.08(-1.90%)
Feb 11, 2022 4.250 4.280 4.210 4.220 2,654 -0.01(-0.24%)
Feb 10, 2022 4.290 4.290 4.230 4.230 2,014 +0.00(+0.00%)
Feb 09, 2022 4.260 4.260 4.230 4.230 20,270 +0.03(+0.71%)
Feb 08, 2022 4.185 4.238 4.185 4.200 2,899 +0.04(+0.96%)
Feb 07, 2022 4.172 4.200 4.150 4.160 5,158 +0.05(+1.22%)
Feb 04, 2022 4.120 4.130 4.090 4.110 5,165 -0.07(-1.67%)
Feb 03, 2022 4.205 4.180 4.180 11,031 +0.05(+1.21%)
Feb 02, 2022 4.130 4.150 4.110 4.130 20,153 +0.14(+3.51%)
Feb 01, 2022 3.975 3.999 3.970 3.990 7,430 +0.12(+3.10%)
Jan 31, 2022 3.900 3.900 3.850 3.870 6,016 +0.02(+0.52%)
Jan 28, 2022 3.840 3.850 3.830 3.850 12,392 -0.02(-0.52%)
Jan 27, 2022 3.880 3.930 3.860 3.870 44,225 +0.05(+1.31%)
Jan 26, 2022 3.830 3.870 3.810 3.820 14,962 +0.05(+1.33%)
Jan 25, 2022 3.720 3.837 3.720 3.770 5,529 +0.07(+1.89%)
Jan 24, 2022 3.620 3.720 3.620 3.700 11,077 -0.09(-2.37%)
Jan 21, 2022 3.800 3.820 3.780 3.790 11,267 -0.09(-2.32%)
Jan 20, 2022 3.923 3.923 3.880 3.880 28,062 -0.05(-1.27%)
Jan 19, 2022 3.950 3.950 3.910 3.930 40,356 -0.03(-0.76%)
Jan 18, 2022 3.980 3.990 3.960 3.960 6,797 -0.09(-2.29%)
Jan 14, 2022 4.053 0 +0.11(+2.87%)
Jan 13, 2022 3.990 3.990 3.940 3.940 609 -0.01(-0.25%)
Jan 12, 2022 3.970 3.970 3.930 3.950 12,110 -0.08(-1.86%)
Jan 11, 2022 4.010 4.025 3.990 4.025 5,000 +0.06(+1.39%)
Jan 10, 2022 4.000 4.000 3.950 3.970 10,152 +0.02(+0.51%)
Jan 07, 2022 3.965 3.965 3.950 3.950 19,749 +0.05(+1.28%)
Jan 06, 2022 3.900 3.910 3.870 3.900 11,403 -0.02(-0.51%)
Jan 05, 2022 3.910 3.955 3.910 3.920 12,413 -0.04(-0.88%)
Jan 04, 2022 3.960 3.980 3.955 3.955 5,740 +0.15(+3.96%)
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.