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, 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%)
May 02, 2022 3.970 3.970 3.900 3.930 7,790 -0.02(-0.51%)
Apr 29, 2022 3.980 3.990 3.950 3.950 22,846 -0.06(-1.50%)
Apr 28, 2022 4.000 4.010 3.980 4.010 9,279 +0.04(+1.02%)
Apr 27, 2022 3.955 3.970 3.955 3.970 1,720 +0.04(+1.01%)
Apr 26, 2022 3.990 3.990 3.920 3.930 3,506 -0.14(-3.32%)
Apr 25, 2022 4.024 4.065 4.024 4.065 3,850 +0.02(+0.42%)
Apr 22, 2022 4.070 4.070 4.040 4.048 5,390 -0.09(-2.22%)
Apr 21, 2022 4.180 4.180 4.133 4.140 11,814 +0.04(+0.98%)
Apr 20, 2022 4.120 4.121 4.100 4.100 3,084 +0.04(+1.11%)
Apr 19, 2022 4.030 4.062 4.020 4.055 5,258 +0.01(+0.37%)
Apr 18, 2022 4.360 4.360 3.980 4.040 4,411 -0.03(-0.74%)
Apr 14, 2022 4.100 4.100 4.070 4.070 3,752 -0.06(-1.57%)
Apr 13, 2022 4.120 4.160 4.112 4.135 3,827 +0.02(+0.41%)
Apr 12, 2022 4.130 4.130 4.080 4.118 17,235 -0.06(-1.34%)
Apr 11, 2022 4.174 4.174 4.174 4.174 750 -0.02(-0.50%)
Apr 08, 2022 4.180 4.200 4.180 4.195 2,727 +0.00(+0.07%)
Apr 07, 2022 4.250 4.260 4.190 4.192 7,058 -0.01(-0.19%)
Apr 06, 2022 4.170 4.200 4.170 4.200 21,412 +0.08(+1.82%)
Apr 05, 2022 4.140 4.159 4.125 4.125 3,093 +0.01(+0.24%)
Apr 04, 2022 4.130 4.140 4.107 4.115 1,682 +0.02(+0.49%)
Apr 01, 2022 4.090 4.110 4.085 4.095 4,712 -0.08(-1.80%)
Mar 31, 2022 4.224 4.240 4.170 4.170 3,226 -0.13(-3.02%)
Mar 30, 2022 4.295 4.310 4.280 4.300 6,374 +0.03(+0.70%)
Mar 29, 2022 4.240 4.288 4.240 4.270 24,654 -0.03(-0.70%)
Mar 28, 2022 4.300 4.340 4.300 4.300 5,672 -0.15(-3.34%)
Mar 25, 2022 4.430 4.449 4.430 4.449 1,213 +0.14(+3.33%)
Mar 24, 2022 4.310 4.310 4.305 4.305 20,129 -0.07(-1.60%)
Mar 23, 2022 4.270 4.479 4.260 4.375 5,371 +0.12(+2.94%)
Mar 22, 2022 4.240 4.250 4.220 4.250 14,916 +0.04(+0.95%)
Mar 21, 2022 4.190 4.240 4.183 4.210 4,845 +0.03(+0.83%)
Mar 18, 2022 4.081 4.176 4.080 4.176 7,682 +0.08(+1.84%)
Mar 17, 2022 4.065 4.115 4.065 4.100 2,382 +0.01(+0.24%)
Mar 16, 2022 4.025 4.090 4.025 4.090 6,703 +0.03(+0.74%)
Mar 15, 2022 4.060 4.080 4.040 4.060 17,790 +0.10(+2.53%)
Mar 14, 2022 3.940 3.995 3.940 3.960 20,995 +0.00(+0.04%)
Mar 11, 2022 3.965 3.990 3.958 3.958 2,528 -0.02(-0.54%)
Mar 10, 2022 3.980 4.200 3.970 3.980 15,178 -0.04(-1.00%)
Mar 09, 2022 3.940 4.060 3.930 4.020 99,766 +0.13(+3.34%)
Mar 08, 2022 3.920 3.980 3.875 3.890 36,367 +0.15(+4.05%)
Mar 07, 2022 3.740 3.790 3.687 3.739 16,551 -0.07(-1.88%)
Mar 04, 2022 3.830 3.830 3.790 3.810 25,439 -0.05(-1.26%)
Mar 03, 2022 3.880 3.880 3.828 3.858 8,406 -0.03(-0.81%)
Mar 02, 2022 3.890 3.912 3.880 3.890 3,176 -0.06(-1.47%)
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.