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

Centrica Plc ADR (OP: CPYYY )

7.367 -0.115 (-1.54%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 16, 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 (%)
May 28, 2021 3.070 3.070 3.055 3.055 1,746 -0.00(-0.16%)
May 27, 2021 3.070 3.070 3.040 3.060 3,673 +0.02(+0.82%)
May 26, 2021 3.040 3.040 3.010 3.035 6,021 +0.06(+2.02%)
May 25, 2021 2.970 2.990 2.960 2.975 10,512 -0.01(-0.49%)
May 24, 2021 2.950 2.990 2.940 2.990 21,868 +0.06(+2.03%)
May 21, 2021 2.930 2.960 2.930 2.930 17,760 -0.00(-0.17%)
May 20, 2021 2.910 2.935 2.890 2.935 10,890 -0.04(-1.51%)
May 19, 2021 2.930 2.980 2.930 2.980 29,926 +0.01(+0.34%)
May 18, 2021 2.990 2.992 2.970 2.970 2,345 -0.04(-1.49%)
May 17, 2021 3.040 3.040 3.000 3.015 6,074 -0.02(-0.66%)
May 14, 2021 3.035 3.035 3.035 3.035 1,066 +0.03(+0.83%)
May 13, 2021 2.970 3.010 2.950 3.010 3,813 -0.04(-1.31%)
May 12, 2021 3.035 3.080 3.020 3.050 10,642 -0.03(-0.81%)
May 11, 2021 3.080 3.090 3.050 3.075 3,258 -0.07(-2.23%)
May 10, 2021 3.180 3.180 3.130 3.145 8,599 -0.04(-1.41%)
May 07, 2021 3.150 3.200 3.140 3.190 2,617 +0.07(+2.24%)
May 06, 2021 3.130 3.132 3.120 3.120 25,974 +0.05(+1.63%)
May 05, 2021 3.080 3.090 3.060 3.070 16,368 -0.03(-0.81%)
May 04, 2021 3.120 3.160 3.090 3.095 15,041 -0.02(-0.80%)
May 03, 2021 3.140 3.140 3.090 3.120 1,940 +0.04(+1.30%)
Apr 30, 2021 3.080 3.100 3.070 3.080 50,800 +0.01(+0.33%)
Apr 29, 2021 3.080 3.080 3.070 3.070 75,664 +0.03(+0.99%)
Apr 28, 2021 3.035 3.070 3.035 3.040 7,040 +0.07(+2.36%)
Apr 27, 2021 2.980 2.980 2.960 2.970 63,560 -0.05(-1.82%)
Apr 26, 2021 3.050 3.050 3.020 3.025 11,264 +0.00(+0.17%)
Apr 23, 2021 3.025 3.050 3.010 3.020 6,600 -0.05(-1.63%)
Apr 22, 2021 3.030 3.080 3.030 3.070 10,281 -0.01(-0.32%)
Apr 21, 2021 3.100 3.100 3.030 3.080 143,846 +0.03(+0.98%)
Apr 20, 2021 3.100 3.100 3.050 3.050 23,528 -0.08(-2.56%)
Apr 19, 2021 3.190 3.190 3.130 3.130 8,074 +0.05(+1.47%)
Apr 16, 2021 3.060 3.085 3.060 3.085 12,900 +0.02(+0.82%)
Apr 15, 2021 3.060 3.070 3.050 3.060 6,497 -0.02(-0.49%)
Apr 14, 2021 3.030 3.088 3.030 3.075 40,430 -0.02(-0.81%)
Apr 13, 2021 3.100 3.100 3.070 3.100 839,380 -0.04(-1.27%)
Apr 12, 2021 3.180 3.185 3.138 3.140 4,050 +0.03(+0.97%)
Apr 09, 2021 3.090 3.117 3.080 3.110 8,100 +0.04(+1.46%)
Apr 08, 2021 3.060 3.080 3.055 3.065 11,303 +0.01(+0.33%)
Apr 07, 2021 3.040 3.055 3.040 3.055 3,813 +0.03(+1.03%)
Apr 06, 2021 3.020 3.050 3.010 3.024 11,238 -0.09(-2.77%)
Apr 05, 2021 3.155 3.170 3.060 3.110 30,030 +0.05(+1.63%)
Apr 01, 2021 3.080 3.080 3.040 3.060 4,600 +0.13(+4.44%)
Mar 31, 2021 2.940 2.945 2.930 2.930 2,902 +0.11(+3.90%)
Mar 30, 2021 2.810 2.890 2.810 2.820 7,040 +0.02(+0.89%)
Mar 29, 2021 2.790 2.795 2.779 2.795 4,092 +0.01(+0.36%)
Mar 26, 2021 2.825 2.830 2.780 2.785 4,700 +0.02(+0.54%)
Mar 25, 2021 2.750 2.770 2.720 2.770 2,094 -0.02(-0.72%)
Mar 24, 2021 2.768 2.790 2.760 2.790 4,636 -0.01(-0.36%)
Mar 23, 2021 2.817 2.817 2.780 2.800 133,178 -0.07(-2.44%)
Mar 22, 2021 2.900 2.900 2.870 2.870 14,832 +0.01(+0.35%)
Mar 19, 2021 2.898 2.898 2.840 2.860 4,900 -0.06(-2.05%)
Mar 18, 2021 2.998 2.998 2.920 2.920 14,131 -0.14(-4.58%)
Mar 17, 2021 3.080 3.080 3.030 3.060 8,840 +0.01(+0.33%)
Mar 16, 2021 3.080 3.080 3.050 3.050 32,482 +0.03(+0.99%)
Mar 15, 2021 2.980 3.020 2.960 3.020 19,489 +0.04(+1.34%)
Mar 12, 2021 2.890 2.980 2.890 2.980 13,400 +0.15(+5.30%)
Mar 11, 2021 2.810 2.830 2.810 2.830 4,077 -0.02(-0.68%)
Mar 10, 2021 2.838 2.850 2.830 2.849 14,257 -0.03(-1.06%)
Mar 09, 2021 2.870 2.880 2.860 2.880 4,193 +0.07(+2.49%)
Mar 08, 2021 2.810 2.820 2.800 2.810 4,826 -0.04(-1.26%)
Mar 05, 2021 2.840 2.862 2.810 2.846 6,000 -0.00(-0.15%)
Mar 04, 2021 2.918 2.928 2.830 2.850 13,846 -0.08(-2.72%)
Mar 03, 2021 2.980 2.980 2.910 2.930 5,058 -0.03(-1.01%)
Mar 02, 2021 2.970 2.980 2.950 2.960 77,619 +0.01(+0.34%)
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.