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

Centrica Plc ADR (OP: CPYYY )

7.218 +0.053 (+0.73%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 29, 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 (%)
Jan 29, 2021 2.840 2.840 2.775 2.776 9,400 -0.08(-2.92%)
Jan 28, 2021 2.820 2.890 2.820 2.860 7,959 +0.11(+4.00%)
Jan 27, 2021 2.787 2.800 2.750 2.750 8,541 +0.10(+3.77%)
Jan 26, 2021 2.680 2.684 2.650 2.650 2,418 -0.01(-0.38%)
Jan 25, 2021 2.650 2.660 2.635 2.660 12,084 -0.05(-1.85%)
Jan 22, 2021 2.680 2.710 2.670 2.710 17,100 -0.04(-1.45%)
Jan 21, 2021 2.770 2.770 2.740 2.750 4,438 -0.02(-0.72%)
Jan 20, 2021 2.770 2.790 2.760 2.770 7,794 +0.08(+2.78%)
Jan 19, 2021 2.700 2.700 2.682 2.695 257,627 -0.01(-0.19%)
Jan 15, 2021 2.700 2.710 2.690 2.700 4,300 -0.03(-1.10%)
Jan 14, 2021 2.720 2.770 2.720 2.730 11,171 +0.08(+3.21%)
Jan 13, 2021 2.660 2.660 2.630 2.645 14,008 -0.06(-2.04%)
Jan 12, 2021 2.700 2.740 2.700 2.700 10,323 +0.05(+1.69%)
Jan 11, 2021 2.660 2.660 2.620 2.655 12,548 -0.01(-0.19%)
Jan 08, 2021 2.660 2.676 2.640 2.660 47,200 +0.00(+0.00%)
Jan 07, 2021 2.675 2.675 2.620 2.660 32,213 -0.02(-0.75%)
Jan 06, 2021 2.690 2.725 2.670 2.680 58,147 +0.11(+4.28%)
Jan 05, 2021 2.500 2.570 2.500 2.570 13,096 +0.09(+3.64%)
Jan 04, 2021 2.545 2.550 2.450 2.480 6,065 +0.01(+0.39%)
Dec 31, 2020 2.470 2.470 2.470 14,386 +0.03(+1.25%)
Dec 30, 2020 2.420 2.460 2.420 2.439 14,386 +0.01(+0.39%)
Dec 29, 2020 2.420 2.450 2.420 2.430 20,714 +0.04(+1.46%)
Dec 28, 2020 2.470 2.470 2.360 2.395 33,369 +0.04(+1.48%)
Dec 24, 2020 2.360 2.369 2.360 2.360 3,100 +0.00(+0.17%)
Dec 23, 2020 2.300 2.399 2.300 2.356 15,690 +0.14(+6.13%)
Dec 22, 2020 2.220 2.227 2.200 2.220 11,693 +0.02(+0.68%)
Dec 21, 2020 2.190 2.210 2.170 2.205 4,536 -0.09(-4.13%)
Dec 18, 2020 2.310 2.310 2.270 2.300 23,400 -0.02(-0.86%)
Dec 17, 2020 2.330 2.370 2.320 2.320 10,058 +0.05(+2.20%)
Dec 16, 2020 2.270 2.280 2.260 2.270 9,435 +0.08(+3.65%)
Dec 15, 2020 2.120 2.212 2.090 2.190 29,002 +0.02(+0.92%)
Dec 14, 2020 2.200 2.204 2.153 2.170 9,766 -0.10(-4.40%)
Dec 11, 2020 2.300 2.300 2.250 2.270 4,500 -0.02(-0.88%)
Dec 10, 2020 2.300 2.320 2.270 2.290 9,429 -0.08(-3.38%)
Dec 09, 2020 2.398 2.398 2.360 2.370 3,827 +0.04(+1.94%)
Dec 08, 2020 2.310 2.340 2.290 2.325 32,241 +0.00(+0.04%)
Dec 07, 2020 2.300 2.347 2.300 2.324 28,894 -0.09(-3.66%)
Dec 04, 2020 2.440 2.460 2.410 2.412 6,100 +0.03(+1.36%)
Dec 03, 2020 2.370 2.420 2.370 2.380 20,974 +0.02(+0.85%)
Dec 02, 2020 2.330 2.400 2.330 2.360 29,259 +0.00(+0.00%)
Dec 01, 2020 2.330 2.400 2.320 2.360 18,186 +0.04(+1.72%)
Nov 30, 2020 2.360 2.360 2.310 2.320 18,150 -0.05(-2.11%)
Nov 27, 2020 2.420 2.420 2.370 2.370 7,100 -0.10(-4.05%)
Nov 25, 2020 2.470 2.480 2.440 2.470 9,800 +0.10(+4.22%)
Nov 24, 2020 2.310 2.390 2.310 2.370 15,772 +0.09(+3.95%)
Nov 23, 2020 2.290 2.310 2.270 2.280 11,740 +0.02(+0.88%)
Nov 20, 2020 2.314 2.320 2.260 2.260 3,900 -0.05(-2.16%)
Nov 19, 2020 2.290 2.310 2.270 2.310 31,714 -0.04(-1.70%)
Nov 18, 2020 2.332 2.350 2.330 2.350 9,834 +0.06(+2.62%)
Nov 17, 2020 2.290 2.295 2.290 2.290 2,222 -0.03(-1.29%)
Nov 16, 2020 2.340 2.340 2.300 2.320 20,080 +0.06(+2.65%)
Nov 13, 2020 2.260 2.270 2.260 2.260 2,200 +0.06(+2.73%)
Nov 12, 2020 2.270 2.280 2.200 2.200 10,792 -0.08(-3.72%)
Nov 11, 2020 2.300 2.300 2.285 2.285 3,746 +0.01(+0.22%)
Nov 10, 2020 2.330 2.345 2.270 2.280 233,668 +0.06(+2.70%)
Nov 09, 2020 2.300 2.300 2.220 2.220 52,567 +0.23(+11.28%)
Nov 06, 2020 2.000 2.005 1.980 1.995 207,600 -0.00(-0.25%)
Nov 05, 2020 2.000 2.026 2.000 2.000 25,300 +0.04(+2.04%)
Nov 04, 2020 1.970 1.978 1.960 1.960 11,339 +0.02(+1.03%)
Nov 03, 2020 1.960 1.970 1.940 1.940 22,946 +0.07(+3.74%)
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.