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 (%)
Feb 28, 2023 5.080 5.145 5.030 5.140 2,668 +0.08(+1.58%)
Feb 27, 2023 4.980 5.060 4.980 5.060 2,886 +0.14(+2.85%)
Feb 24, 2023 4.910 4.940 4.910 4.920 3,384 +0.05(+1.03%)
Feb 23, 2023 4.950 4.950 4.850 4.870 5,944 -0.07(-1.42%)
Feb 22, 2023 4.960 4.960 4.936 4.940 2,995 -0.12(-2.37%)
Feb 21, 2023 5.000 5.060 4.920 5.060 1,798 -0.04(-0.78%)
Feb 17, 2023 5.010 5.200 4.990 5.100 25,586 +0.11(+2.20%)
Feb 16, 2023 4.905 5.000 4.890 4.990 26,206 +0.10(+2.10%)
Feb 15, 2023 4.710 4.888 4.640 4.888 4,701 +0.17(+3.55%)
Feb 14, 2023 4.750 4.805 4.590 4.720 44,731 -0.08(-1.56%)
Feb 13, 2023 4.774 4.879 4.737 4.795 10,819 +0.12(+2.46%)
Feb 10, 2023 4.710 4.925 4.670 4.680 48,796 -0.01(-0.21%)
Feb 09, 2023 4.700 4.707 4.665 4.690 2,362 -0.03(-0.64%)
Feb 08, 2023 4.640 4.860 4.640 4.720 4,158 +0.02(+0.34%)
Feb 07, 2023 4.560 4.704 4.560 4.704 4,898 -0.01(-0.13%)
Feb 06, 2023 4.715 4.920 4.710 4.710 1,272 +0.09(+2.06%)
Feb 03, 2023 4.570 4.800 4.570 4.615 14,444 -0.18(-3.85%)
Feb 02, 2023 4.720 4.890 4.710 4.800 49,755 -0.21(-4.10%)
Feb 01, 2023 5.005 5.005 5.005 5.005 1,121 -0.13(-2.63%)
Jan 31, 2023 5.010 5.140 4.904 5.140 1,806 +0.19(+3.84%)
Jan 30, 2023 4.900 4.975 4.900 4.950 11,588 -0.01(-0.16%)
Jan 27, 2023 4.944 4.958 4.860 4.958 11,533 +0.12(+2.44%)
Jan 26, 2023 4.813 4.890 4.810 4.840 5,022 -0.02(-0.41%)
Jan 25, 2023 4.800 4.860 4.800 4.860 6,729 -0.03(-0.61%)
Jan 24, 2023 4.800 4.890 4.766 4.890 15,035 +0.05(+1.14%)
Jan 23, 2023 4.780 4.890 4.780 4.835 5,974 -0.02(-0.41%)
Jan 20, 2023 4.832 4.886 4.820 4.855 6,934 +0.10(+2.00%)
Jan 19, 2023 4.760 4.845 4.760 4.760 10,047 -0.01(-0.21%)
Jan 18, 2023 4.810 4.857 4.770 4.770 3,513 -0.04(-0.73%)
Jan 17, 2023 4.720 4.805 4.720 4.805 9,148 +0.12(+2.56%)
Jan 13, 2023 4.670 4.685 4.670 4.685 1,229 -0.03(-0.64%)
Jan 12, 2023 4.660 4.715 4.610 4.715 2,699 +0.33(+7.40%)
Jan 11, 2023 4.430 4.445 4.390 4.390 3,093 -0.01(-0.23%)
Jan 10, 2023 4.420 4.425 4.350 4.400 7,436 +0.03(+0.57%)
Jan 09, 2023 4.360 4.410 4.360 4.375 21,253 -0.08(-1.91%)
Jan 06, 2023 4.440 4.535 4.420 4.460 11,552 +0.08(+1.94%)
Jan 05, 2023 4.255 4.480 4.250 4.375 13,861 +0.12(+2.94%)
Jan 04, 2023 4.150 4.280 4.150 4.250 89,795 -0.13(-2.97%)
Jan 03, 2023 4.560 4.740 4.380 4.380 4,174 -0.18(-3.95%)
Dec 30, 2022 4.660 4.660 4.560 4.560 2,016 -0.05(-1.08%)
Dec 29, 2022 4.650 4.650 4.600 4.610 4,921 -0.03(-0.67%)
Dec 28, 2022 4.930 4.930 4.630 4.641 4,847 +0.02(+0.45%)
Dec 27, 2022 4.760 4.760 4.590 4.620 7,780 +0.02(+0.43%)
Dec 23, 2022 4.800 4.800 4.590 4.600 34,650 +0.06(+1.32%)
Dec 22, 2022 4.530 4.606 4.522 4.540 4,854 -0.06(-1.30%)
Dec 21, 2022 4.590 4.760 4.590 4.600 8,110 +0.02(+0.55%)
Dec 20, 2022 4.530 4.735 4.510 4.575 19,856 +0.16(+3.51%)
Dec 19, 2022 4.470 4.470 4.420 4.420 20,851 +0.03(+0.57%)
Dec 16, 2022 4.390 4.408 4.360 4.395 174,171 -0.07(-1.57%)
Dec 15, 2022 4.490 4.490 4.440 4.465 9,281 -0.04(-0.78%)
Dec 14, 2022 4.500 4.506 4.462 4.500 8,325 +0.09(+2.04%)
Dec 13, 2022 4.490 4.500 4.410 4.410 14,334 -0.08(-1.78%)
Dec 12, 2022 4.525 4.525 4.470 4.490 6,297 +0.02(+0.34%)
Dec 09, 2022 4.465 4.495 4.460 4.475 11,859 -0.02(-0.33%)
Dec 08, 2022 4.480 4.490 4.480 4.490 1,377 +0.02(+0.45%)
Dec 07, 2022 4.480 4.485 4.470 4.470 1,029 -0.05(-1.11%)
Dec 06, 2022 4.580 4.580 4.520 4.520 9,101 -0.01(-0.22%)
Dec 05, 2022 4.620 4.620 4.530 4.530 1,259 -0.08(-1.74%)
Dec 02, 2022 4.620 4.630 4.610 4.610 1,804 -0.02(-0.43%)
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.