Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrica Plc ADR (OP: CPYYY )

7.260 -0.050 (-0.68%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 31, 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 (%)
Nov 30, 2021 3.380 3.410 3.450 3.410 45,897 -0.04(-1.16%)
Nov 29, 2021 3.470 3.560 3.425 3.450 34,253 +0.03(+1.00%)
Nov 26, 2021 3.480 3.480 3.416 3.416 3,136 -0.11(-3.23%)
Nov 24, 2021 3.510 3.540 3.510 3.530 9,013 +0.00(+0.00%)
Nov 23, 2021 3.580 3.580 3.520 3.530 8,558 -0.00(-0.04%)
Nov 22, 2021 3.550 3.560 3.531 3.531 4,492 -0.05(-1.49%)
Nov 19, 2021 3.630 3.650 3.585 3.585 6,740 -0.06(-1.51%)
Nov 18, 2021 3.610 3.640 3.632 3.640 24,875 +0.04(+1.11%)
Nov 17, 2021 3.580 3.600 3.551 3.600 2,662 +0.03(+0.84%)
Nov 16, 2021 3.560 3.580 3.560 3.570 10,666 +0.06(+1.75%)
Nov 15, 2021 3.500 3.510 3.490 3.509 2,699 +0.02(+0.53%)
Nov 12, 2021 3.482 3.498 3.450 3.490 4,624 +0.02(+0.61%)
Nov 11, 2021 3.452 3.470 3.440 3.469 5,700 +0.07(+1.98%)
Nov 09, 2021 3.450 3.450 3.401 3.401 25,261 -0.01(-0.37%)
Nov 08, 2021 3.430 3.430 3.414 3.414 982 +0.02(+0.72%)
Nov 05, 2021 3.400 3.401 3.377 3.389 5,590 +0.02(+0.73%)
Nov 04, 2021 3.400 3.400 3.363 3.365 4,918 +0.03(+0.75%)
Nov 03, 2021 3.350 3.389 3.330 3.340 42,573 +0.04(+1.21%)
Nov 02, 2021 3.273 3.320 3.273 3.300 14,966 +0.02(+0.61%)
Nov 01, 2021 3.264 3.310 3.263 3.280 2,375 +0.02(+0.52%)
Oct 29, 2021 3.280 3.280 3.263 3.263 11,860 -0.03(-0.82%)
Oct 28, 2021 3.276 3.290 3.270 3.290 4,858 +0.01(+0.30%)
Oct 27, 2021 3.251 3.280 3.247 3.280 7,500 +0.07(+2.16%)
Oct 26, 2021 3.211 3.211 3.211 3.211 425 -0.02(-0.60%)
Oct 25, 2021 3.214 3.230 3.210 3.230 3,411 +0.03(+0.94%)
Oct 22, 2021 3.200 3.200 3.180 3.200 4,149 -0.03(-1.08%)
Oct 21, 2021 3.232 3.250 3.220 3.235 6,891 -0.04(-1.07%)
Oct 20, 2021 3.240 3.290 3.240 3.270 2,428 +0.08(+2.51%)
Oct 19, 2021 3.180 3.199 3.170 3.190 7,575 +0.02(+0.63%)
Oct 18, 2021 3.170 3.170 3.150 3.170 1,960 -0.01(-0.27%)
Oct 15, 2021 3.180 3.180 3.167 3.179 6,652 -0.03(-0.98%)
Oct 14, 2021 3.200 3.220 3.200 3.210 1,244 +0.08(+2.56%)
Oct 13, 2021 3.150 3.159 3.130 3.130 4,077 -0.16(-4.86%)
Oct 12, 2021 3.270 3.290 3.270 3.290 8,658 +0.05(+1.50%)
Oct 11, 2021 3.269 3.280 3.241 3.241 3,073 +0.02(+0.65%)
Oct 08, 2021 3.211 3.290 3.210 3.220 13,940 +0.06(+1.91%)
Oct 07, 2021 3.165 3.180 3.150 3.160 2,347 +0.08(+2.60%)
Oct 06, 2021 3.060 3.080 3.060 3.080 12,382 -0.08(-2.53%)
Oct 05, 2021 3.160 3.190 3.150 3.160 14,261 +0.03(+0.96%)
Oct 04, 2021 3.100 3.130 3.100 3.130 6,141 +0.04(+1.46%)
Oct 01, 2021 3.060 3.085 2.990 3.085 3,562 +0.08(+2.49%)
Sep 30, 2021 3.010 3.020 2.990 3.010 1,841 +0.03(+1.18%)
Sep 29, 2021 2.950 2.975 2.950 2.975 1,195 +0.04(+1.54%)
Sep 28, 2021 2.940 2.950 2.930 2.930 4,079 -0.06(-2.01%)
Sep 27, 2021 3.010 3.010 2.990 2.990 19,774 +0.07(+2.43%)
Sep 24, 2021 2.900 2.920 2.900 2.919 14,214 -0.03(-1.05%)
Sep 23, 2021 2.950 2.970 2.950 2.950 15,466 +0.07(+2.43%)
Sep 22, 2021 2.910 2.910 2.880 2.880 6,036 -0.01(-0.35%)
Sep 21, 2021 2.880 2.918 2.880 2.890 15,055 +0.05(+1.76%)
Sep 20, 2021 2.830 2.860 2.830 2.840 58,557 +0.08(+2.90%)
Sep 17, 2021 2.790 2.790 2.750 2.760 3,277 -0.02(-0.67%)
Sep 16, 2021 2.765 2.779 2.760 2.779 841 -0.00(-0.05%)
Sep 15, 2021 2.790 2.790 2.780 2.780 812 +0.01(+0.36%)
Sep 14, 2021 2.795 2.808 2.770 2.770 4,649 -0.03(-1.06%)
Sep 13, 2021 2.760 2.800 2.760 2.800 10,907 +0.09(+3.31%)
Sep 10, 2021 2.730 2.740 2.700 2.710 2,775 -0.05(-1.83%)
Sep 09, 2021 2.770 2.800 2.760 2.760 4,816 +0.00(+0.01%)
Sep 08, 2021 2.750 2.760 2.740 2.760 2,041 -0.06(-2.12%)
Sep 07, 2021 2.820 2.840 2.820 2.820 3,072 -0.10(-3.26%)
Sep 03, 2021 2.920 2.930 2.910 2.915 9,337 +0.07(+2.32%)
Sep 02, 2021 2.830 2.850 2.830 2.849 15,741 +0.03(+1.03%)
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.