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 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%)
May 01, 2023 5.750 5.939 5.561 5.640 2,605 -0.04(-0.73%)
Apr 28, 2023 5.650 5.715 5.640 5.681 26,594 +0.14(+2.51%)
Apr 27, 2023 5.565 5.655 5.543 5.543 1,634 -0.01(-0.14%)
Apr 26, 2023 5.555 5.555 5.500 5.550 2,114 +0.12(+2.16%)
Apr 25, 2023 5.410 5.433 5.400 5.433 12,935 -0.11(-1.94%)
Apr 24, 2023 5.640 5.650 5.460 5.540 5,480 -0.13(-2.29%)
Apr 21, 2023 5.520 5.780 5.520 5.670 1,314 +0.09(+1.67%)
Apr 20, 2023 5.590 5.590 5.577 5.577 1,383 -0.01(-0.20%)
Apr 19, 2023 5.600 5.600 5.585 5.588 1,156 -0.05(-0.92%)
Apr 18, 2023 5.700 5.700 5.550 5.640 5,966 -0.16(-2.67%)
Apr 17, 2023 5.620 5.795 5.620 5.795 9,368 +0.20(+3.48%)
Apr 14, 2023 5.630 5.930 5.580 5.600 34,501 -0.05(-0.88%)
Apr 13, 2023 5.630 5.808 5.630 5.650 3,342 -0.06(-1.14%)
Apr 12, 2023 5.660 5.780 5.620 5.715 17,630 +0.14(+2.60%)
Apr 11, 2023 5.550 5.665 5.550 5.570 9,817 +0.09(+1.64%)
Apr 10, 2023 5.160 5.500 5.160 5.480 4,200 -0.02(-0.36%)
Apr 06, 2023 5.520 5.530 5.480 5.500 4,479 +0.08(+1.38%)
Apr 05, 2023 5.460 5.480 5.394 5.425 19,852 +0.10(+1.97%)
Apr 04, 2023 5.320 5.329 5.310 5.320 8,114 +0.00(+0.00%)
Apr 03, 2023 5.320 5.340 5.320 5.320 848 +0.11(+2.11%)
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%)
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.