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

Centrica Plc ADR (OP: CPYYY )

7.280 -0.087 (-1.18%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 17, 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, 2018 7.880 7.940 7.830 7.910 9,493 +0.06(+0.76%)
May 30, 2018 7.880 7.910 7.850 7.850 16,473 +0.11(+1.42%)
May 29, 2018 7.690 7.790 7.690 7.740 19,864 -0.12(-1.53%)
May 25, 2018 7.860 7.860 7.860 0 -0.03(-0.38%)
May 24, 2018 7.940 7.940 7.770 7.890 15,430 -0.18(-2.23%)
May 23, 2018 8.040 8.070 7.900 8.070 39,272 -0.04(-0.49%)
May 22, 2018 8.120 8.120 8.070 8.110 5,627 +0.06(+0.75%)
May 21, 2018 8.065 8.070 8.030 8.050 247,707 +0.12(+1.51%)
May 18, 2018 7.990 7.990 7.850 7.930 9,965 +0.01(+0.13%)
May 17, 2018 7.990 7.990 7.810 7.920 12,678 +0.13(+1.67%)
May 16, 2018 7.860 7.860 7.630 7.790 10,089 -0.43(-5.23%)
May 15, 2018 8.160 8.240 8.160 8.220 6,059 -0.04(-0.48%)
May 14, 2018 8.220 8.280 8.220 8.260 5,126 +0.11(+1.35%)
May 11, 2018 8.160 8.180 8.130 8.150 5,506 +0.05(+0.62%)
May 10, 2018 8.095 8.120 8.030 8.100 7,771 -0.56(-6.47%)
May 09, 2018 8.500 8.660 8.470 8.660 17,496 +0.15(+1.76%)
May 08, 2018 8.440 8.520 8.380 8.510 75,994 -0.06(-0.76%)
May 07, 2018 8.600 8.620 8.540 8.575 4,446 -0.01(-0.06%)
May 04, 2018 8.570 8.590 8.550 8.580 30,504 +0.01(+0.12%)
May 03, 2018 8.520 8.590 8.500 8.570 99,477 -0.04(-0.46%)
May 02, 2018 8.610 8.650 8.560 8.610 6,975 +0.01(+0.12%)
May 01, 2018 8.600 8.640 8.560 8.600 158,445 -0.03(-0.30%)
Apr 30, 2018 8.650 8.650 8.600 8.626 7,629 +0.02(+0.19%)
Apr 27, 2018 8.600 8.620 8.430 8.610 6,650 +0.05(+0.64%)
Apr 26, 2018 8.520 8.580 8.510 8.555 14,671 +0.20(+2.33%)
Apr 25, 2018 8.345 8.390 8.330 8.360 9,120 +0.04(+0.42%)
Apr 24, 2018 8.305 8.360 8.280 8.325 7,602 +0.01(+0.18%)
Apr 23, 2018 8.310 8.350 8.280 8.310 9,401 -0.02(-0.24%)
Apr 20, 2018 8.320 8.360 8.320 8.330 2,039 -0.01(-0.12%)
Apr 19, 2018 8.410 8.460 8.340 8.340 4,562 -0.05(-0.60%)
Apr 18, 2018 8.452 8.480 8.390 8.390 30,122 +0.02(+0.24%)
Apr 17, 2018 8.230 8.380 8.230 8.370 38,120 +0.16(+1.95%)
Apr 16, 2018 8.210 8.240 8.170 8.210 41,297 +0.06(+0.74%)
Apr 13, 2018 8.180 8.200 8.130 8.150 18,463 +0.05(+0.62%)
Apr 12, 2018 8.090 8.130 7.940 8.100 11,634 +0.05(+0.57%)
Apr 11, 2018 8.010 8.080 8.010 8.054 10,906 -0.18(-2.20%)
Apr 10, 2018 8.130 8.250 8.130 8.235 166,274 -0.01(-0.06%)
Apr 09, 2018 8.246 8.300 8.240 8.240 7,322 +0.00(+0.00%)
Apr 06, 2018 8.350 8.350 8.150 8.240 43,705 +0.14(+1.73%)
Apr 05, 2018 8.110 8.110 8.040 8.100 52,335 -0.01(-0.12%)
Apr 04, 2018 8.010 8.110 7.992 8.110 92,074 +0.10(+1.25%)
Apr 03, 2018 8.020 8.020 7.930 8.010 52,783 -0.16(-1.96%)
Apr 02, 2018 8.140 8.190 7.980 8.170 189,353 -0.04(-0.49%)
Mar 29, 2018 8.210 8.210 8.210 0 +0.03(+0.37%)
Mar 28, 2018 8.040 8.200 8.040 8.180 30,456 +0.34(+4.34%)
Mar 27, 2018 7.930 7.970 7.840 7.840 19,424 -0.06(-0.76%)
Mar 26, 2018 7.830 7.940 7.810 7.900 21,341 +0.18(+2.33%)
Mar 23, 2018 7.840 7.840 7.690 7.720 27,494 +0.12(+1.65%)
Mar 22, 2018 7.590 7.670 7.540 7.595 39,000 -0.08(-0.98%)
Mar 21, 2018 7.630 7.680 7.510 7.670 39,762 +0.08(+0.99%)
Mar 20, 2018 7.650 7.680 7.560 7.595 19,825 -0.18(-2.32%)
Mar 19, 2018 7.770 7.800 7.740 7.775 16,018 -0.14(-1.83%)
Mar 16, 2018 7.930 7.940 7.870 7.920 27,937 +0.01(+0.19%)
Mar 15, 2018 7.970 7.970 7.840 7.905 26,508 -0.01(-0.19%)
Mar 14, 2018 7.920 7.930 7.890 7.920 18,581 -0.02(-0.25%)
Mar 13, 2018 7.980 8.000 7.890 7.940 113,981 -0.03(-0.38%)
Mar 12, 2018 7.980 8.030 7.950 7.970 15,897 -0.07(-0.81%)
Mar 09, 2018 8.000 8.060 7.940 8.035 25,340 +0.04(+0.56%)
Mar 08, 2018 7.980 8.010 7.970 7.990 37,666 -0.06(-0.75%)
Mar 07, 2018 8.080 8.110 8.008 8.050 24,325 +0.06(+0.69%)
Mar 06, 2018 7.980 8.020 7.950 7.995 88,920 -0.02(-0.25%)
Mar 05, 2018 7.940 8.040 7.910 8.015 33,881 +0.03(+0.31%)
Mar 02, 2018 8.000 8.010 7.920 7.990 39,375 +0.12(+1.52%)
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.