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 (%)
Jul 31, 2023 7.070 7.190 7.001 7.021 14,863 +0.20(+2.95%)
Jul 28, 2023 6.820 7.010 6.820 6.820 1,552 +0.09(+1.30%)
Jul 27, 2023 6.760 6.820 6.732 6.732 18,459 +0.25(+3.78%)
Jul 26, 2023 6.320 6.487 6.320 6.487 3,861 +0.14(+2.16%)
Jul 25, 2023 6.340 6.450 6.340 6.350 2,647 -0.11(-1.70%)
Jul 21, 2023 6.460 249 -0.00(-0.08%)
Jul 20, 2023 6.400 6.570 6.400 6.465 8,322 +0.17(+2.78%)
Jul 19, 2023 6.310 6.310 6.290 6.290 2,303 -0.07(-1.10%)
Jul 18, 2023 6.670 6.670 6.360 6.360 3,144 -0.25(-3.74%)
Jul 17, 2023 6.343 6.607 6.343 6.607 757 +0.19(+2.92%)
Jul 14, 2023 6.470 6.470 6.420 6.420 4,115 -0.04(-0.70%)
Jul 13, 2023 6.400 6.500 6.400 6.465 6,267 +0.09(+1.43%)
Jul 12, 2023 6.430 6.430 6.374 6.374 1,315 +0.15(+2.48%)
Jul 11, 2023 6.180 6.250 6.180 6.220 1,374 -0.10(-1.58%)
Jul 10, 2023 6.190 6.477 6.180 6.320 3,608 +0.09(+1.44%)
Jul 07, 2023 6.160 6.418 6.160 6.230 2,942 -0.01(-0.24%)
Jul 06, 2023 6.210 6.245 6.140 6.245 2,568 -0.05(-0.79%)
Jul 05, 2023 6.280 6.460 6.192 6.295 12,777 -0.09(-1.49%)
Jul 03, 2023 6.420 6.420 6.220 6.390 6,708 +0.01(+0.16%)
Jun 30, 2023 6.240 6.450 6.240 6.380 234,008 +0.41(+6.78%)
Jun 29, 2023 5.850 5.975 5.850 5.975 1,538 -0.21(-3.40%)
Jun 28, 2023 6.079 6.185 6.079 6.185 1,135 -0.10(-1.59%)
Jun 27, 2023 5.980 6.290 5.980 6.285 2,400 +0.27(+4.49%)
Jun 26, 2023 6.010 6.015 5.995 6.015 1,693 -0.00(-0.08%)
Jun 23, 2023 6.010 6.039 6.000 6.020 1,153 +0.03(+0.50%)
Jun 22, 2023 5.950 5.990 5.930 5.990 710 -0.17(-2.71%)
Jun 21, 2023 6.072 6.298 6.072 6.157 1,184 +0.16(+2.62%)
Jun 20, 2023 6.055 6.150 6.000 6.000 2,359 +0.04(+0.67%)
Jun 16, 2023 6.010 6.060 5.940 5.960 7,780 +0.12(+2.01%)
Jun 15, 2023 5.860 5.870 5.843 5.843 529 -0.04(-0.64%)
Jun 14, 2023 6.000 6.000 5.880 5.880 362 +0.03(+0.51%)
Jun 13, 2023 5.920 5.928 5.850 5.850 93,656 +0.02(+0.34%)
Jun 12, 2023 5.880 6.008 5.830 5.830 4,214 -0.03(-0.51%)
Jun 09, 2023 5.880 5.880 5.860 5.860 1,053 +0.07(+1.21%)
Jun 08, 2023 5.760 5.825 5.760 5.790 1,618 +0.05(+0.87%)
Jun 07, 2023 5.875 6.010 5.740 5.740 2,569 -0.13(-2.21%)
Jun 06, 2023 5.830 5.880 5.830 5.870 45,650 -0.04(-0.68%)
Jun 05, 2023 5.910 5.920 5.900 5.910 31,988 +0.01(+0.17%)
Jun 02, 2023 5.910 5.950 5.900 5.900 44,016 -0.05(-0.84%)
Jun 01, 2023 5.950 5.950 5.950 5.950 350 +0.16(+2.76%)
May 31, 2023 5.870 5.870 5.762 5.790 6,151 -0.11(-1.86%)
May 30, 2023 5.900 5.950 5.900 5.900 11,150 +0.13(+2.25%)
May 26, 2023 5.790 5.790 5.770 5.770 1,540 +0.09(+1.60%)
May 25, 2023 5.685 5.685 5.679 5.679 614 +0.12(+2.14%)
May 24, 2023 5.540 5.560 5.540 5.560 1,314 -0.25(-4.22%)
May 22, 2023 5.805 117 +0.03(+0.57%)
May 19, 2023 5.770 5.808 5.770 5.772 957 -0.01(-0.14%)
May 18, 2023 5.810 5.810 5.780 5.780 253 -0.17(-2.79%)
May 17, 2023 5.930 5.968 5.930 5.946 1,706 +0.04(+0.68%)
May 16, 2023 5.905 5.939 5.905 5.906 1,080 +0.07(+1.25%)
May 15, 2023 5.833 5.833 5.833 5.833 357 +0.15(+2.55%)
May 12, 2023 5.660 5.688 5.655 5.688 3,458 +0.07(+1.24%)
May 11, 2023 5.630 5.630 5.619 5.619 2,665 -0.04(-0.74%)
May 10, 2023 5.690 5.690 5.660 5.660 699 -0.05(-0.87%)
May 09, 2023 5.700 5.720 5.700 5.710 1,475 -0.01(-0.26%)
May 05, 2023 5.725 96 +0.01(+0.26%)
May 04, 2023 5.665 5.710 5.650 5.710 10,798 +0.05(+0.97%)
May 03, 2023 5.640 5.655 5.640 5.655 453 +0.08(+1.43%)
May 02, 2023 5.600 5.610 5.552 5.575 3,658 -0.06(-1.15%)
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.