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 (%)
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%)
Sep 01, 2021 2.840 2.849 2.820 2.820 7,407 +0.01(+0.36%)
Aug 31, 2021 2.790 2.810 2.790 2.810 3,604 +0.06(+2.00%)
Aug 30, 2021 2.755 2.755 2.755 2.755 1,032 -0.02(-0.90%)
Aug 27, 2021 2.800 2.800 2.760 2.780 14,954 +0.00(+0.04%)
Aug 26, 2021 2.780 2.780 2.760 2.779 3,878 +0.01(+0.32%)
Aug 25, 2021 2.775 2.790 2.760 2.770 4,060 +0.00(+0.00%)
Aug 24, 2021 2.750 2.780 2.750 2.770 11,638 +0.03(+1.09%)
Aug 23, 2021 2.740 2.740 2.740 2.740 5,823 +0.04(+1.29%)
Aug 20, 2021 2.700 2.710 2.700 2.705 2,309 +0.04(+1.31%)
Aug 19, 2021 2.699 2.699 2.660 2.670 2,764 -0.06(-2.02%)
Aug 18, 2021 2.715 2.725 2.700 2.725 15,931 +0.02(+0.55%)
Aug 17, 2021 2.760 2.760 2.710 2.710 2,452 -0.04(-1.63%)
Aug 16, 2021 2.760 2.770 2.755 2.755 4,667 +0.04(+1.47%)
Aug 13, 2021 2.720 2.730 2.700 2.715 7,547 +0.00(+0.00%)
Aug 12, 2021 2.740 2.740 2.715 2.715 1,478 +0.00(+0.17%)
Aug 11, 2021 2.710 2.725 2.695 2.710 4,660 +0.02(+0.75%)
Aug 10, 2021 2.685 2.690 2.680 2.690 4,023 +0.00(+0.19%)
Aug 09, 2021 2.683 2.685 2.670 2.685 1,834 +0.02(+0.56%)
Aug 06, 2021 2.670 2.680 2.670 2.670 6,009 +0.04(+1.33%)
Aug 05, 2021 2.640 2.650 2.620 2.635 4,400 +0.04(+1.74%)
Aug 04, 2021 2.560 2.610 2.560 2.590 8,811 +0.00(+0.00%)
Aug 03, 2021 2.560 2.590 2.560 2.590 960 +0.09(+3.77%)
Aug 02, 2021 2.535 2.535 2.490 2.496 3,648 +0.01(+0.24%)
Jul 30, 2021 2.510 2.510 2.480 2.490 9,673 -0.07(-2.73%)
Jul 29, 2021 2.570 2.580 2.550 2.560 11,594 -0.04(-1.53%)
Jul 28, 2021 2.589 2.600 2.580 2.600 2,929 -0.03(-0.96%)
Jul 27, 2021 2.610 2.640 2.600 2.625 10,365 +0.04(+1.74%)
Jul 26, 2021 2.550 2.610 2.550 2.580 14,738 -0.02(-0.90%)
Jul 23, 2021 2.625 2.625 2.590 2.603 12,411 -0.05(-1.75%)
Jul 22, 2021 2.670 2.670 2.650 2.650 57,606 -0.08(-2.93%)
Jul 21, 2021 2.730 2.740 2.700 2.730 10,736 +0.08(+3.02%)
Jul 20, 2021 2.640 2.680 2.630 2.650 15,329 +0.00(+0.00%)
Jul 19, 2021 2.612 2.660 2.600 2.650 30,050 -0.12(-4.50%)
Jul 16, 2021 2.775 2.780 2.770 2.775 11,494 -0.01(-0.53%)
Jul 15, 2021 2.800 2.800 2.780 2.790 2,769 -0.03(-1.07%)
Jul 14, 2021 2.840 2.840 2.820 2.820 9,969 -0.01(-0.18%)
Jul 13, 2021 2.850 2.850 2.825 2.825 1,666 -0.02(-0.88%)
Jul 12, 2021 2.850 2.880 2.850 2.850 1,402 -0.02(-0.68%)
Jul 09, 2021 2.850 2.870 2.850 2.869 1,136 +0.04(+1.40%)
Jul 08, 2021 2.825 2.830 2.817 2.830 1,973 -0.00(-0.13%)
Jul 07, 2021 2.850 2.850 2.833 2.833 5,009 -0.03(-0.93%)
Jul 06, 2021 2.845 2.860 2.820 2.860 9,426 +0.02(+0.70%)
Jul 02, 2021 2.860 2.880 2.840 2.840 3,834 -0.01(-0.18%)
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.