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

Centrica Plc ADR (OP: CPYYY )

6.702 -0.098 (-1.44%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 13, 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 (%)
Mar 31, 2023 5.200 5.210 5.195 5.210 8,702 -0.24(-4.40%)
Mar 30, 2023 5.210 5.450 5.210 5.450 8,671 +0.38(+7.44%)
Mar 29, 2023 5.060 5.082 5.060 5.072 2,454 +0.05(+1.05%)
Mar 28, 2023 4.970 5.020 4.970 5.020 502 -0.09(-1.76%)
Mar 27, 2023 5.040 5.110 5.023 5.110 10,182 +0.09(+1.79%)
Mar 24, 2023 5.000 5.290 4.996 5.020 874 -0.09(-1.72%)
Mar 23, 2023 5.260 5.260 5.090 5.108 31,290 +0.10(+1.96%)
Mar 22, 2023 4.965 5.041 4.960 5.010 11,824 +0.08(+1.54%)
Mar 21, 2023 4.990 4.990 4.934 4.934 884 +0.06(+1.31%)
Mar 20, 2023 4.852 5.020 4.846 4.870 15,456 -0.03(-0.61%)
Mar 17, 2023 4.860 4.900 4.858 4.900 3,259 -0.21(-4.11%)
Mar 16, 2023 4.960 5.220 4.938 5.110 36,665 -0.03(-0.58%)
Mar 15, 2023 4.980 5.140 4.900 5.140 6,892 -0.12(-2.37%)
Mar 14, 2023 5.180 5.265 5.160 5.265 4,714 +0.25(+5.03%)
Mar 13, 2023 4.980 5.040 4.980 5.013 4,330 -0.03(-0.54%)
Mar 10, 2023 5.090 5.100 5.040 5.040 11,938 +0.02(+0.40%)
Mar 09, 2023 4.990 5.030 4.990 5.020 12,325 +0.09(+1.77%)
Mar 08, 2023 4.910 4.960 4.910 4.933 1,298 -0.02(-0.45%)
Mar 07, 2023 4.990 4.990 4.955 4.955 4,143 -0.04(-0.80%)
Mar 06, 2023 4.990 5.290 4.990 4.995 2,745 -0.08(-1.48%)
Mar 03, 2023 5.060 5.070 5.060 5.070 1,080 +0.03(+0.50%)
Mar 02, 2023 4.930 5.045 4.930 5.045 11,534 +0.10(+2.13%)
Mar 01, 2023 4.989 5.090 4.940 4.940 5,522 -0.20(-3.89%)
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%)
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.