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 (%)
Jul 31, 2020 2.550 2.560 2.470 2.480 70,800 -0.05(-1.98%)
Jul 30, 2020 2.530 2.540 2.460 2.530 40,205 -0.06(-2.32%)
Jul 29, 2020 2.640 2.640 2.570 2.590 183,282 +0.03(+1.01%)
Jul 28, 2020 2.500 2.610 2.500 2.564 153,229 +0.13(+5.51%)
Jul 27, 2020 2.550 2.550 2.420 2.430 138,780 +0.08(+3.18%)
Jul 24, 2020 2.345 2.380 2.320 2.355 380,900 +0.37(+18.58%)
Jul 23, 2020 1.990 2.010 1.980 1.986 3,495 -0.09(-4.24%)
Jul 22, 2020 2.070 2.110 2.070 2.074 44,539 +0.03(+1.67%)
Jul 21, 2020 2.050 2.070 2.040 2.040 62,109 +0.02(+0.89%)
Jul 20, 2020 2.020 2.059 2.020 2.022 18,532 +0.01(+0.60%)
Jul 17, 2020 1.990 2.025 1.990 2.010 46,500 +0.02(+1.01%)
Jul 16, 2020 1.985 2.025 1.980 1.990 58,711 -0.01(-0.50%)
Jul 15, 2020 2.000 2.010 1.990 2.000 19,262 +0.07(+3.52%)
Jul 14, 2020 1.910 1.940 1.900 1.932 62,477 +0.03(+1.36%)
Jul 13, 2020 2.020 2.020 1.900 1.906 25,444 -0.03(-1.32%)
Jul 10, 2020 1.935 1.970 1.920 1.931 14,500 +0.06(+3.01%)
Jul 09, 2020 1.950 1.950 1.860 1.875 17,118 -0.08(-4.34%)
Jul 08, 2020 1.940 1.970 1.935 1.960 19,018 +0.05(+2.62%)
Jul 07, 2020 1.920 1.950 1.910 1.910 77,471 -0.02(-1.04%)
Jul 06, 2020 2.020 2.020 1.930 1.930 23,892 -0.03(-1.53%)
Jul 02, 2020 1.990 1.995 1.940 1.960 101,300 +0.00(+0.00%)
Jul 01, 2020 1.940 1.990 1.930 1.960 74,553 +0.10(+5.60%)
Jun 30, 2020 1.850 1.878 1.840 1.856 49,829 -0.02(-1.28%)
Jun 29, 2020 1.820 1.900 1.820 1.880 5,877 +0.04(+2.17%)
Jun 26, 2020 1.880 1.880 1.840 1.840 36,800 -0.04(-2.13%)
Jun 25, 2020 1.881 1.910 1.860 1.880 66,429 -0.06(-3.09%)
Jun 24, 2020 1.970 1.980 1.940 1.940 20,425 -0.10(-4.90%)
Jun 23, 2020 2.075 2.080 2.040 2.040 36,375 +0.01(+0.49%)
Jun 22, 2020 2.005 2.050 2.005 2.030 5,924 -0.02(-0.98%)
Jun 19, 2020 2.090 2.110 2.050 2.050 49,700 +0.04(+1.88%)
Jun 18, 2020 2.040 2.065 2.010 2.012 83,811 -0.08(-3.73%)
Jun 17, 2020 2.120 2.120 2.060 2.090 16,810 -0.03(-1.60%)
Jun 16, 2020 2.210 2.230 2.110 2.124 122,857 +0.00(+0.19%)
Jun 15, 2020 2.100 2.120 2.080 2.120 71,030 +0.02(+0.81%)
Jun 12, 2020 2.110 2.160 2.070 2.103 84,500 +0.17(+8.51%)
Jun 11, 2020 2.010 2.020 1.938 1.938 60,836 -0.13(-6.38%)
Jun 10, 2020 2.110 2.110 2.070 2.070 24,104 -0.07(-3.27%)
Jun 09, 2020 2.170 2.200 2.110 2.140 135,349 -0.08(-3.78%)
Jun 08, 2020 2.260 2.290 2.191 2.224 93,298 +0.09(+4.41%)
Jun 05, 2020 2.110 2.140 2.090 2.130 94,800 +0.20(+10.36%)
Jun 04, 2020 1.970 1.985 1.930 1.930 113,778 +0.09(+4.89%)
Jun 03, 2020 1.970 1.970 1.830 1.840 132,635 -0.04(-2.13%)
Jun 02, 2020 1.980 1.980 1.880 1.880 1,390,524 -0.04(-1.96%)
Jun 01, 2020 1.880 1.940 1.830 1.917 87,282 +0.09(+4.78%)
May 29, 2020 1.830 1.840 1.780 1.830 147,400 -0.10(-5.34%)
May 28, 2020 2.000 2.000 1.933 1.933 36,391 -0.05(-2.36%)
May 27, 2020 1.970 1.980 1.910 1.980 58,531 +0.08(+4.21%)
May 26, 2020 1.930 1.930 1.880 1.900 17,710 +0.13(+7.34%)
May 22, 2020 1.800 1.800 1.730 1.770 23,400 -0.04(-2.48%)
May 21, 2020 1.820 1.860 1.770 1.815 49,900 -0.07(-3.71%)
May 20, 2020 1.860 1.900 1.860 1.885 29,847 +0.01(+0.80%)
May 19, 2020 1.840 1.880 1.840 1.870 78,620 -0.09(-4.59%)
May 18, 2020 1.900 1.980 1.870 1.960 69,014 +0.19(+10.73%)
May 15, 2020 1.830 1.850 1.770 1.770 22,200 -0.01(-0.56%)
May 14, 2020 1.750 1.810 1.721 1.780 69,230 +0.02(+1.16%)
May 13, 2020 1.750 1.780 1.720 1.760 351,568 -0.01(-0.59%)
May 12, 2020 1.730 1.850 1.730 1.770 349,255 -0.06(-3.28%)
May 11, 2020 1.830 1.875 1.810 1.830 67,069 -0.17(-8.50%)
May 08, 2020 1.950 2.040 1.950 2.000 44,400 -0.01(-0.50%)
May 07, 2020 1.930 2.130 1.920 2.010 419,842 +0.06(+3.08%)
May 06, 2020 1.920 1.950 1.920 1.950 41,521 -0.05(-2.50%)
May 05, 2020 1.970 2.030 1.970 2.000 51,824 +0.06(+3.09%)
May 04, 2020 1.855 1.960 1.850 1.940 133,829 +0.01(+0.52%)
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.