Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.59 10.60 10.52 10.60 20,249 -0.08(-0.75%)
Jul 28, 2017 10.65 10.70 10.61 10.68 25,495 +0.05(+0.52%)
Jul 27, 2017 10.75 10.75 10.60 10.62 26,171 -0.06(-0.61%)
Jul 26, 2017 10.65 10.74 10.62 10.69 26,067 +0.05(+0.47%)
Jul 25, 2017 10.68 10.68 10.61 10.64 18,126 +0.02(+0.19%)
Jul 24, 2017 10.63 10.64 10.57 10.62 24,751 -0.15(-1.35%)
Jul 21, 2017 10.79 10.80 10.76 10.77 7,177 -0.13(-1.24%)
Jul 20, 2017 10.85 10.90 10.84 10.90 23,727 +0.03(+0.28%)
Jul 19, 2017 10.90 10.92 10.84 10.87 46,587 +0.01(+0.09%)
Jul 18, 2017 10.79 10.90 10.71 10.86 56,033 -0.04(-0.37%)
Jul 17, 2017 10.94 10.94 10.84 10.90 43,086 -0.06(-0.55%)
Jul 14, 2017 10.89 10.96 10.86 10.96 13,156 +0.16(+1.48%)
Jul 13, 2017 10.81 10.83 10.79 10.80 14,841 +0.01(+0.09%)
Jul 12, 2017 10.69 10.79 10.68 10.79 43,082 +0.13(+1.22%)
Jul 11, 2017 10.58 10.68 10.57 10.66 45,516 -0.09(-0.84%)
Jul 10, 2017 10.68 10.75 10.68 10.75 146,607 -0.03(-0.28%)
Jul 07, 2017 10.89 10.89 10.73 10.78 135,235 +0.28(+2.67%)
Jul 06, 2017 10.51 10.54 10.47 10.50 32,431 -0.07(-0.66%)
Jul 05, 2017 10.57 10.64 10.42 10.57 200,457 -0.03(-0.28%)
Jul 03, 2017 10.61 10.69 10.57 10.60 31,300 +0.12(+1.15%)
Jun 30, 2017 10.51 10.52 10.44 10.48 9,093 -0.11(-1.04%)
Jun 29, 2017 10.48 10.59 10.42 10.59 5,409 -0.02(-0.19%)
Jun 28, 2017 10.56 10.61 10.54 10.61 58,255 +0.15(+1.43%)
Jun 27, 2017 10.54 10.54 10.43 10.46 24,197 -0.19(-1.78%)
Jun 26, 2017 10.65 10.67 10.60 10.65 22,849 +0.03(+0.28%)
Jun 23, 2017 10.60 10.64 10.58 10.62 24,482 +0.14(+1.38%)
Jun 22, 2017 10.47 10.53 10.44 10.47 17,025 +0.04(+0.38%)
Jun 21, 2017 10.39 10.48 10.35 10.44 16,864 +0.27(+2.61%)
Jun 20, 2017 10.38 10.38 10.15 10.17 21,310 -0.12(-1.17%)
Jun 19, 2017 10.33 10.37 10.28 10.29 16,353 +0.04(+0.39%)
Jun 16, 2017 10.23 10.28 10.21 10.25 10,680 +0.02(+0.18%)
Jun 15, 2017 10.07 10.23 10.07 10.23 12,336 -0.07(-0.71%)
Jun 14, 2017 10.40 10.45 10.30 10.30 56,852 +0.28(+2.74%)
Jun 13, 2017 10.08 10.08 10.01 10.03 12,039 -0.12(-1.13%)
Jun 12, 2017 10.26 10.26 10.11 10.14 20,617 +0.07(+0.69%)
Jun 09, 2017 10.15 10.15 10.04 10.07 28,991 -0.21(-1.99%)
Jun 08, 2017 10.25 10.30 10.24 10.28 5,244 +0.10(+0.98%)
Jun 07, 2017 10.14 10.20 10.09 10.18 55,135 -0.02(-0.20%)
Jun 06, 2017 10.18 10.23 10.14 10.20 32,568 +0.03(+0.29%)
Jun 05, 2017 10.21 10.21 10.17 10.17 43,202 -0.02(-0.24%)
Jun 02, 2017 10.30 10.30 10.16 10.19 6,851 -0.20(-1.89%)
Jun 01, 2017 10.38 10.48 10.37 10.39 9,440 -0.09(-0.86%)
May 31, 2017 10.43 10.52 10.40 10.48 21,423 +0.06(+0.58%)
May 30, 2017 10.42 10.45 10.39 10.42 11,953 +0.03(+0.29%)
May 26, 2017 10.61 10.61 10.35 10.39 6,653 -0.24(-2.26%)
May 25, 2017 10.67 10.70 10.63 10.63 14,897 -0.06(-0.56%)
May 24, 2017 10.70 10.71 10.62 10.69 9,498 +0.00(+0.00%)
May 23, 2017 10.75 10.77 10.68 10.69 12,081 +0.02(+0.19%)
May 22, 2017 10.63 10.69 10.62 10.67 9,856 +0.15(+1.43%)
May 19, 2017 10.48 10.53 10.45 10.52 9,033 +0.13(+1.25%)
May 18, 2017 10.47 10.52 10.37 10.39 17,971 +0.42(+4.21%)
May 17, 2017 10.09 10.09 9.970 9.970 15,310 -0.00(-0.05%)
May 16, 2017 9.900 10.01 9.900 9.975 48,795 +0.01(+0.15%)
May 15, 2017 10.06 10.06 9.940 9.960 7,505 +0.00(+0.00%)
May 12, 2017 9.900 9.990 9.900 9.960 7,421 +0.01(+0.05%)
May 11, 2017 9.880 9.980 9.880 9.955 11,083 -0.16(-1.63%)
May 10, 2017 10.26 10.26 10.11 10.12 15,360 -0.24(-2.27%)
May 09, 2017 10.48 10.48 10.31 10.36 12,068 -0.12(-1.19%)
May 08, 2017 10.39 10.53 10.39 10.48 21,764 +0.16(+1.55%)
May 05, 2017 10.21 10.38 10.14 10.32 15,617 +0.11(+1.08%)
May 04, 2017 10.25 10.30 10.21 10.21 11,953 -0.10(-0.97%)
May 03, 2017 10.37 10.38 10.30 10.31 9,139 +0.01(+0.10%)
May 02, 2017 10.33 10.35 10.29 10.30 26,075 +0.06(+0.54%)
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.