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 (%)
Aug 30, 2019 3.430 3.445 3.340 3.400 169,400 +0.08(+2.41%)
Aug 29, 2019 3.350 3.370 3.320 3.320 113,145 +0.01(+0.30%)
Aug 28, 2019 3.390 3.390 3.310 3.310 94,383 -0.02(-0.60%)
Aug 27, 2019 3.340 3.370 3.290 3.330 359,475 +0.05(+1.52%)
Aug 26, 2019 3.230 3.330 3.230 3.280 70,157 -0.04(-1.20%)
Aug 23, 2019 3.300 3.340 3.240 3.320 97,200 +0.08(+2.47%)
Aug 22, 2019 3.280 3.290 3.240 3.240 128,719 +0.01(+0.31%)
Aug 21, 2019 3.190 3.250 3.180 3.230 65,184 -0.02(-0.62%)
Aug 20, 2019 3.250 3.260 3.180 3.250 347,086 -0.02(-0.61%)
Aug 19, 2019 3.270 3.290 3.250 3.270 86,177 -0.02(-0.61%)
Aug 16, 2019 3.190 3.290 3.190 3.290 158,900 +0.03(+0.92%)
Aug 15, 2019 3.220 3.270 3.210 3.260 270,162 +0.08(+2.52%)
Aug 14, 2019 3.180 3.280 3.170 3.180 222,684 -0.05(-1.55%)
Aug 13, 2019 3.200 3.250 3.190 3.230 187,629 +0.00(+0.00%)
Aug 12, 2019 3.235 3.250 3.190 3.230 142,797 -0.09(-2.71%)
Aug 09, 2019 3.330 3.330 3.230 3.320 275,300 -0.03(-0.75%)
Aug 08, 2019 3.360 3.390 3.330 3.345 160,150 -0.02(-0.74%)
Aug 07, 2019 3.402 3.420 3.340 3.370 126,780 -0.06(-1.75%)
Aug 06, 2019 3.520 3.520 3.430 3.430 398,160 -0.13(-3.65%)
Aug 05, 2019 3.610 3.610 3.500 3.560 108,691 -0.09(-2.47%)
Aug 02, 2019 3.700 3.700 3.630 3.650 79,500 +0.01(+0.27%)
Aug 01, 2019 3.650 3.720 3.620 3.640 340,123 -0.13(-3.45%)
Jul 31, 2019 3.800 3.840 3.760 3.770 159,554 +0.08(+2.17%)
Jul 30, 2019 3.760 3.790 3.630 3.690 279,077 -0.83(-18.36%)
Jul 29, 2019 4.500 4.570 4.490 4.520 74,180 +0.11(+2.61%)
Jul 26, 2019 4.420 4.450 4.345 4.405 33,700 -0.00(-0.11%)
Jul 25, 2019 4.440 4.440 4.350 4.410 72,444 -0.14(-3.08%)
Jul 24, 2019 4.570 4.570 4.532 4.550 51,454 -0.01(-0.22%)
Jul 23, 2019 4.559 4.580 4.530 4.560 129,233 +0.04(+0.88%)
Jul 22, 2019 4.500 4.520 4.450 4.520 50,470 -0.08(-1.63%)
Jul 19, 2019 4.570 4.610 4.570 4.595 37,800 -0.00(-0.11%)
Jul 18, 2019 4.550 4.600 4.540 4.600 149,276 +0.11(+2.45%)
Jul 17, 2019 4.454 4.490 4.430 4.490 121,614 +0.03(+0.67%)
Jul 16, 2019 4.480 4.500 4.400 4.460 170,914 -0.04(-0.89%)
Jul 15, 2019 4.530 4.560 4.390 4.500 128,025 +0.02(+0.45%)
Jul 12, 2019 4.490 4.530 4.480 4.480 137,000 +0.01(+0.22%)
Jul 11, 2019 4.500 4.530 4.470 4.470 126,005 +0.03(+0.68%)
Jul 10, 2019 4.470 4.490 4.420 4.440 107,597 -0.09(-1.99%)
Jul 09, 2019 4.430 4.560 4.410 4.530 106,066 +0.12(+2.72%)
Jul 08, 2019 4.515 4.515 4.410 4.410 151,622 -0.14(-3.08%)
Jul 05, 2019 4.500 4.576 4.470 4.550 80,300 -0.12(-2.57%)
Jul 03, 2019 4.616 4.670 4.595 4.670 18,700 -0.01(-0.32%)
Jul 02, 2019 4.610 4.710 4.549 4.685 235,980 +0.11(+2.52%)
Jul 01, 2019 4.580 4.618 4.550 4.570 107,639 +0.03(+0.66%)
Jun 28, 2019 4.530 4.650 4.530 4.540 134,900 +0.07(+1.57%)
Jun 27, 2019 4.500 4.540 4.470 4.470 24,062 -0.08(-1.76%)
Jun 26, 2019 4.560 4.600 4.530 4.550 92,736 -0.03(-0.66%)
Jun 25, 2019 4.600 4.680 4.545 4.580 54,448 -0.02(-0.43%)
Jun 24, 2019 4.650 4.730 4.600 4.600 135,554 -0.15(-3.16%)
Jun 21, 2019 4.600 4.770 4.590 4.750 159,100 +0.11(+2.37%)
Jun 20, 2019 4.719 4.719 4.590 4.640 227,306 -0.14(-2.83%)
Jun 19, 2019 4.700 4.800 4.690 4.775 123,373 +0.01(+0.10%)
Jun 18, 2019 4.700 4.780 4.690 4.770 209,235 +0.11(+2.36%)
Jun 17, 2019 4.640 4.660 4.570 4.660 157,831 -0.05(-1.06%)
Jun 14, 2019 4.740 4.774 4.700 4.710 67,700 -0.08(-1.63%)
Jun 13, 2019 4.790 4.860 4.720 4.788 89,763 -0.13(-2.68%)
Jun 12, 2019 4.800 4.970 4.800 4.920 355,452 -0.03(-0.61%)
Jun 11, 2019 4.880 4.950 4.850 4.950 388,819 -0.06(-1.20%)
Jun 10, 2019 4.940 5.010 4.940 5.010 75,900 -0.01(-0.20%)
Jun 07, 2019 5.030 5.050 4.980 5.020 132,600 +0.10(+2.03%)
Jun 06, 2019 4.900 4.970 4.890 4.920 208,052 +0.03(+0.61%)
Jun 05, 2019 4.870 4.890 4.860 4.890 137,140 +0.03(+0.70%)
Jun 04, 2019 4.820 4.900 4.810 4.856 166,433 +0.01(+0.12%)
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.