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, 2019 4.790 4.800 4.740 4.800 135,800 -0.06(-1.23%)
May 30, 2019 4.834 4.860 4.810 4.860 336,350 -0.01(-0.21%)
May 29, 2019 4.810 4.880 4.770 4.870 429,880 +0.05(+1.04%)
May 28, 2019 4.770 4.850 4.740 4.820 42,882 +0.04(+0.94%)
May 24, 2019 4.750 4.800 4.750 4.775 114,300 -0.05(-1.14%)
May 23, 2019 4.770 4.830 4.750 4.830 76,392 -0.01(-0.21%)
May 22, 2019 4.800 4.870 4.790 4.840 61,367 -0.04(-0.82%)
May 21, 2019 4.815 4.930 4.815 4.880 211,943 +0.07(+1.46%)
May 20, 2019 4.770 4.810 4.770 4.810 83,907 -0.04(-0.82%)
May 17, 2019 4.750 4.850 4.750 4.850 28,500 -0.04(-0.72%)
May 16, 2019 4.860 4.890 4.840 4.885 109,858 -0.07(-1.41%)
May 15, 2019 4.940 4.960 4.910 4.955 213,035 -0.00(-0.10%)
May 14, 2019 4.990 4.990 4.940 4.960 174,377 +0.03(+0.61%)
May 13, 2019 4.900 4.962 4.880 4.930 279,826 +0.09(+1.86%)
May 10, 2019 4.900 4.910 4.840 4.840 79,300 -0.15(-3.01%)
May 09, 2019 4.980 5.000 4.950 4.990 122,609 -0.47(-8.61%)
May 08, 2019 5.500 5.510 5.440 5.460 211,175 -0.10(-1.80%)
May 07, 2019 5.580 5.620 5.520 5.560 249,738 +0.02(+0.36%)
May 06, 2019 5.455 5.540 5.455 5.540 18,215 +0.05(+0.91%)
May 03, 2019 5.475 5.580 5.475 5.490 17,000 +0.07(+1.29%)
May 02, 2019 5.450 5.450 5.410 5.420 28,169 -0.05(-0.91%)
May 01, 2019 5.510 5.540 5.460 5.470 9,842 -0.07(-1.26%)
Apr 30, 2019 5.480 5.570 5.480 5.540 20,719 -0.02(-0.36%)
Apr 29, 2019 5.500 5.560 5.440 5.560 46,511 +0.07(+1.28%)
Apr 26, 2019 5.430 5.520 5.420 5.490 50,800 +0.11(+2.04%)
Apr 25, 2019 5.390 5.402 5.330 5.380 38,190 -0.08(-1.56%)
Apr 24, 2019 5.440 5.510 5.420 5.465 31,662 -0.07(-1.18%)
Apr 23, 2019 5.536 5.536 5.500 5.530 61,649 -0.01(-0.18%)
Apr 22, 2019 5.570 5.570 5.440 5.540 49,455 +0.04(+0.82%)
Apr 18, 2019 5.490 5.530 5.430 5.495 40,900 -0.01(-0.27%)
Apr 17, 2019 5.510 5.530 5.496 5.510 25,944 -0.02(-0.36%)
Apr 16, 2019 5.580 5.600 5.530 5.530 48,092 -0.11(-1.95%)
Apr 15, 2019 5.675 5.700 5.640 5.640 49,617 -0.03(-0.44%)
Apr 12, 2019 5.726 5.726 5.650 5.665 40,200 -0.10(-1.82%)
Apr 11, 2019 5.720 5.790 5.720 5.770 35,398 +0.02(+0.44%)
Apr 10, 2019 5.750 5.800 5.740 5.745 70,875 +0.07(+1.14%)
Apr 09, 2019 5.677 5.750 5.650 5.680 86,336 -0.03(-0.44%)
Apr 08, 2019 5.770 5.780 5.690 5.705 46,252 -0.04(-0.61%)
Apr 05, 2019 5.750 5.780 5.698 5.740 160,300 -0.08(-1.29%)
Apr 04, 2019 5.830 5.878 5.790 5.815 80,885 -0.09(-1.52%)
Apr 03, 2019 5.990 5.990 5.860 5.905 1,145,871 -0.13(-2.24%)
Apr 02, 2019 6.040 6.080 5.960 6.040 114,707 +0.03(+0.42%)
Apr 01, 2019 6.010 6.080 5.960 6.015 52,704 +0.01(+0.17%)
Mar 29, 2019 6.100 6.110 5.990 6.005 65,900 -0.21(-3.30%)
Mar 28, 2019 6.140 6.220 6.000 6.210 80,623 +0.04(+0.57%)
Mar 27, 2019 6.250 6.250 6.170 6.175 140,055 -0.06(-0.96%)
Mar 26, 2019 6.254 6.280 6.190 6.235 146,949 -0.07(-1.11%)
Mar 25, 2019 6.250 6.360 6.190 6.305 16,689 +0.02(+0.32%)
Mar 22, 2019 6.300 6.320 6.280 6.285 35,700 -0.06(-0.95%)
Mar 21, 2019 6.390 6.390 6.320 6.345 19,168 -0.09(-1.40%)
Mar 20, 2019 6.400 6.460 6.340 6.435 43,256 -0.12(-1.76%)
Mar 19, 2019 6.550 6.600 6.520 6.550 88,469 +0.07(+1.08%)
Mar 18, 2019 6.480 6.500 6.420 6.480 23,923 +0.02(+0.31%)
Mar 15, 2019 6.470 6.505 6.450 6.460 22,300 +0.04(+0.62%)
Mar 14, 2019 6.420 6.480 6.400 6.420 20,916 -0.09(-1.38%)
Mar 13, 2019 6.440 6.610 6.440 6.510 16,961 +0.13(+2.04%)
Mar 12, 2019 6.450 6.480 6.380 6.380 116,495 -0.08(-1.16%)
Mar 11, 2019 6.390 6.460 6.390 6.455 22,086 +0.04(+0.55%)
Mar 08, 2019 6.455 6.455 6.380 6.420 25,900 -0.11(-1.61%)
Mar 07, 2019 6.530 6.573 6.470 6.525 71,219 -0.00(-0.08%)
Mar 06, 2019 6.560 6.680 6.470 6.530 257,183 +0.00(+0.00%)
Mar 05, 2019 6.530 6.580 6.510 6.530 47,906 -0.04(-0.53%)
Mar 04, 2019 6.520 6.565 6.520 6.565 25,360 -0.03(-0.53%)
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.