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 (%)
Mar 31, 2021 2.940 2.945 2.930 2.930 2,902 +0.11(+3.90%)
Mar 30, 2021 2.810 2.890 2.810 2.820 7,040 +0.02(+0.89%)
Mar 29, 2021 2.790 2.795 2.779 2.795 4,092 +0.01(+0.36%)
Mar 26, 2021 2.825 2.830 2.780 2.785 4,700 +0.02(+0.54%)
Mar 25, 2021 2.750 2.770 2.720 2.770 2,094 -0.02(-0.72%)
Mar 24, 2021 2.768 2.790 2.760 2.790 4,636 -0.01(-0.36%)
Mar 23, 2021 2.817 2.817 2.780 2.800 133,178 -0.07(-2.44%)
Mar 22, 2021 2.900 2.900 2.870 2.870 14,832 +0.01(+0.35%)
Mar 19, 2021 2.898 2.898 2.840 2.860 4,900 -0.06(-2.05%)
Mar 18, 2021 2.998 2.998 2.920 2.920 14,131 -0.14(-4.58%)
Mar 17, 2021 3.080 3.080 3.030 3.060 8,840 +0.01(+0.33%)
Mar 16, 2021 3.080 3.080 3.050 3.050 32,482 +0.03(+0.99%)
Mar 15, 2021 2.980 3.020 2.960 3.020 19,489 +0.04(+1.34%)
Mar 12, 2021 2.890 2.980 2.890 2.980 13,400 +0.15(+5.30%)
Mar 11, 2021 2.810 2.830 2.810 2.830 4,077 -0.02(-0.68%)
Mar 10, 2021 2.838 2.850 2.830 2.849 14,257 -0.03(-1.06%)
Mar 09, 2021 2.870 2.880 2.860 2.880 4,193 +0.07(+2.49%)
Mar 08, 2021 2.810 2.820 2.800 2.810 4,826 -0.04(-1.26%)
Mar 05, 2021 2.840 2.862 2.810 2.846 6,000 -0.00(-0.15%)
Mar 04, 2021 2.918 2.928 2.830 2.850 13,846 -0.08(-2.72%)
Mar 03, 2021 2.980 2.980 2.910 2.930 5,058 -0.03(-1.01%)
Mar 02, 2021 2.970 2.980 2.950 2.960 77,619 +0.01(+0.34%)
Mar 01, 2021 2.930 2.960 2.890 2.950 4,845 +0.05(+1.72%)
Feb 26, 2021 2.920 2.930 2.890 2.900 51,100 +0.07(+2.48%)
Feb 25, 2021 2.900 2.930 2.830 2.830 26,178 -0.15(-5.03%)
Feb 24, 2021 2.980 2.990 2.930 2.980 8,878 +0.09(+3.10%)
Feb 23, 2021 2.860 2.920 2.860 2.890 6,284 +0.05(+1.76%)
Feb 22, 2021 2.830 2.880 2.815 2.840 58,677 -0.01(-0.34%)
Feb 19, 2021 2.880 2.880 2.850 2.850 8,200 -0.05(-1.72%)
Feb 18, 2021 2.900 2.900 2.870 2.900 6,797 +0.02(+0.52%)
Feb 17, 2021 2.884 2.900 2.860 2.885 2,760 -0.08(-2.53%)
Feb 16, 2021 2.910 2.960 2.910 2.960 14,042 +0.07(+2.42%)
Feb 12, 2021 2.910 2.910 2.880 2.890 2,600 -0.01(-0.34%)
Feb 11, 2021 2.870 2.900 2.866 2.900 14,985 -0.04(-1.35%)
Feb 10, 2021 2.920 2.940 2.920 2.940 5,472 +0.03(+1.02%)
Feb 09, 2021 2.890 2.910 2.860 2.910 24,430 +0.07(+2.46%)
Feb 08, 2021 2.850 2.860 2.840 2.840 18,377 +0.06(+2.16%)
Feb 05, 2021 2.810 2.810 2.780 2.780 11,400 +0.01(+0.38%)
Feb 04, 2021 2.760 2.770 2.740 2.769 9,524 -0.02(-0.73%)
Feb 03, 2021 2.790 2.790 2.770 2.790 4,878 +0.04(+1.45%)
Feb 02, 2021 2.780 2.780 2.730 2.750 10,876 -0.03(-1.08%)
Feb 01, 2021 2.780 2.810 2.780 2.780 2,917 +0.00(+0.13%)
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%)
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.