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

Centrica Plc ADR (OP: CPYYY )

6.840 -0.080 (-1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 29, 2022 4.260 4.270 4.240 4.250 9,093 -0.07(-1.62%)
Jul 28, 2022 4.300 4.320 4.291 4.320 4,983 -0.02(-0.58%)
Jul 27, 2022 4.360 4.360 4.240 4.345 3,270 +0.06(+1.40%)
Jul 26, 2022 4.300 4.300 4.280 4.285 3,192 +0.05(+1.30%)
Jul 25, 2022 4.231 4.260 4.220 4.230 9,406 +0.07(+1.68%)
Jul 22, 2022 4.165 4.165 4.150 4.160 3,941 +0.02(+0.48%)
Jul 21, 2022 4.160 4.160 4.130 4.140 1,648 -0.05(-1.19%)
Jul 20, 2022 4.160 4.210 4.160 4.190 3,733 -0.03(-0.71%)
Jul 19, 2022 4.240 4.240 4.220 4.220 4,716 +0.03(+0.72%)
Jul 18, 2022 4.200 4.240 4.190 4.190 3,602 +0.08(+1.95%)
Jul 15, 2022 4.150 4.150 4.090 4.110 4,256 +0.08(+1.99%)
Jul 14, 2022 4.035 4.044 4.000 4.030 3,722 +0.04(+1.00%)
Jul 13, 2022 4.004 4.030 3.990 3.990 5,524 +0.04(+1.01%)
Jul 12, 2022 4.020 4.020 3.950 3.950 7,154 +0.05(+1.28%)
Jul 11, 2022 3.880 3.942 3.880 3.900 6,144 +0.07(+1.96%)
Jul 08, 2022 3.820 3.840 3.710 3.825 14,345 +0.11(+3.09%)
Jul 07, 2022 3.719 3.730 3.701 3.711 9,370 +0.13(+3.50%)
Jul 06, 2022 3.580 3.610 3.531 3.585 7,404 -0.02(-0.69%)
Jul 05, 2022 3.670 3.690 3.590 3.610 7,953 -0.31(-8.03%)
Jul 01, 2022 3.860 3.930 3.860 3.925 11,204 +0.04(+1.03%)
Jun 30, 2022 3.860 3.910 3.830 3.885 7,913 -0.08(-2.02%)
Jun 29, 2022 3.980 3.980 3.955 3.965 22,533 -0.07(-1.61%)
Jun 28, 2022 4.190 4.190 4.030 4.030 8,527 +0.02(+0.50%)
Jun 27, 2022 4.040 4.050 4.010 4.010 26,041 +0.05(+1.26%)
Jun 24, 2022 4.030 4.030 3.920 3.960 34,815 -0.08(-1.98%)
Jun 23, 2022 4.050 4.060 4.010 4.040 7,065 -0.02(-0.49%)
Jun 22, 2022 4.096 4.096 4.030 4.060 5,179 +0.16(+4.10%)
Jun 21, 2022 3.890 3.920 3.880 3.900 6,543 +0.14(+3.72%)
Jun 17, 2022 3.760 3.765 3.750 3.760 1,737 +0.02(+0.53%)
Jun 16, 2022 3.730 3.770 3.730 3.740 10,501 -0.07(-1.97%)
Jun 15, 2022 3.810 3.815 3.770 3.815 3,697 +0.17(+4.81%)
Jun 14, 2022 3.690 3.700 3.600 3.640 18,768 -0.10(-2.67%)
Jun 13, 2022 3.775 3.790 3.740 3.740 5,938 -0.23(-5.79%)
Jun 10, 2022 3.940 3.970 3.940 3.970 2,958 -0.09(-2.22%)
Jun 09, 2022 4.110 4.120 4.060 4.060 7,391 -0.11(-2.64%)
Jun 08, 2022 4.165 4.170 4.150 4.170 1,274 -0.09(-2.11%)
Jun 07, 2022 4.146 4.265 4.146 4.260 11,402 +0.11(+2.70%)
Jun 06, 2022 4.120 4.170 4.120 4.148 21,767 +0.18(+4.62%)
Jun 03, 2022 3.880 3.965 3.880 3.965 40,217 -0.04(-1.12%)
Jun 02, 2022 4.260 4.260 4.010 4.010 9,423 +0.03(+0.75%)
Jun 01, 2022 3.990 4.030 3.970 3.980 101,057 +0.02(+0.51%)
May 31, 2022 3.940 3.990 3.940 3.960 4,363 +0.09(+2.33%)
May 27, 2022 3.900 3.900 3.870 3.870 3,664 -0.09(-2.27%)
May 26, 2022 4.020 4.030 3.960 3.960 26,308 -0.33(-7.58%)
May 25, 2022 4.245 4.285 4.220 4.285 19,155 +0.05(+1.16%)
May 24, 2022 4.100 4.236 4.080 4.236 35,903 -0.22(-5.02%)
May 23, 2022 4.420 4.480 4.410 4.460 15,146 +0.09(+2.06%)
May 20, 2022 4.370 4.385 4.330 4.370 36,906 +0.04(+0.99%)
May 19, 2022 4.330 4.330 4.305 4.327 9,315 +0.05(+1.10%)
May 18, 2022 4.330 4.337 4.280 4.280 20,319 +0.10(+2.34%)
May 17, 2022 4.150 4.199 4.150 4.182 34,233 +0.24(+6.20%)
May 16, 2022 3.932 3.940 3.890 3.938 22,894 +0.19(+5.15%)
May 13, 2022 3.680 3.745 3.680 3.745 6,355 +0.06(+1.77%)
May 12, 2022 3.750 3.750 3.680 3.680 6,707 -0.09(-2.39%)
May 11, 2022 3.800 3.836 3.770 3.770 18,330 +0.10(+2.72%)
May 10, 2022 3.660 3.690 3.650 3.670 31,945 +0.13(+3.67%)
May 09, 2022 3.550 3.590 3.520 3.540 29,961 -0.21(-5.60%)
May 06, 2022 3.740 3.770 3.740 3.750 14,290 -0.18(-4.56%)
May 05, 2022 3.980 3.980 3.920 3.929 25,670 -0.08(-2.02%)
May 04, 2022 3.930 4.010 3.930 4.010 23,580 +0.05(+1.26%)
May 03, 2022 3.930 3.990 3.930 3.960 6,331 +0.03(+0.76%)
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.