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 (%)
Jul 30, 2021 2.510 2.510 2.480 2.490 9,673 -0.07(-2.73%)
Jul 29, 2021 2.570 2.580 2.550 2.560 11,594 -0.04(-1.53%)
Jul 28, 2021 2.589 2.600 2.580 2.600 2,929 -0.03(-0.96%)
Jul 27, 2021 2.610 2.640 2.600 2.625 10,365 +0.04(+1.74%)
Jul 26, 2021 2.550 2.610 2.550 2.580 14,738 -0.02(-0.90%)
Jul 23, 2021 2.625 2.625 2.590 2.603 12,411 -0.05(-1.75%)
Jul 22, 2021 2.670 2.670 2.650 2.650 57,606 -0.08(-2.93%)
Jul 21, 2021 2.730 2.740 2.700 2.730 10,736 +0.08(+3.02%)
Jul 20, 2021 2.640 2.680 2.630 2.650 15,329 +0.00(+0.00%)
Jul 19, 2021 2.612 2.660 2.600 2.650 30,050 -0.12(-4.50%)
Jul 16, 2021 2.775 2.780 2.770 2.775 11,494 -0.01(-0.53%)
Jul 15, 2021 2.800 2.800 2.780 2.790 2,769 -0.03(-1.07%)
Jul 14, 2021 2.840 2.840 2.820 2.820 9,969 -0.01(-0.18%)
Jul 13, 2021 2.850 2.850 2.825 2.825 1,666 -0.02(-0.88%)
Jul 12, 2021 2.850 2.880 2.850 2.850 1,402 -0.02(-0.68%)
Jul 09, 2021 2.850 2.870 2.850 2.869 1,136 +0.04(+1.40%)
Jul 08, 2021 2.825 2.830 2.817 2.830 1,973 -0.00(-0.13%)
Jul 07, 2021 2.850 2.850 2.833 2.833 5,009 -0.03(-0.93%)
Jul 06, 2021 2.845 2.860 2.820 2.860 9,426 +0.02(+0.70%)
Jul 02, 2021 2.860 2.880 2.840 2.840 3,834 -0.01(-0.18%)
Jul 01, 2021 2.835 2.850 2.835 2.845 5,671 +0.04(+1.25%)
Jun 30, 2021 2.830 2.830 2.790 2.810 2,358 -0.06(-2.11%)
Jun 29, 2021 2.869 2.889 2.850 2.870 10,430 +0.04(+1.41%)
Jun 28, 2021 2.860 2.860 2.830 2.830 1,293 +0.02(+0.73%)
Jun 25, 2021 2.810 2.830 2.800 2.810 2,801 -0.02(-0.71%)
Jun 24, 2021 2.840 2.860 2.810 2.830 4,524 +0.02(+0.71%)
Jun 23, 2021 2.800 2.810 2.790 2.810 2,494 +0.00(+0.00%)
Jun 22, 2021 2.830 2.830 2.807 2.810 15,418 -0.01(-0.50%)
Jun 21, 2021 2.790 2.824 2.790 2.824 843 +0.02(+0.86%)
Jun 18, 2021 2.790 2.800 2.770 2.800 27,775 -0.04(-1.23%)
Jun 17, 2021 2.850 2.850 2.820 2.835 10,152 -0.04(-1.39%)
Jun 16, 2021 2.890 2.905 2.870 2.875 8,449 -0.03(-0.88%)
Jun 15, 2021 2.920 2.920 2.890 2.901 9,362 -0.02(-0.67%)
Jun 14, 2021 2.930 2.950 2.920 2.920 3,749 +0.00(+0.01%)
Jun 11, 2021 2.880 2.920 2.880 2.920 3,875 +0.01(+0.51%)
Jun 10, 2021 2.900 2.910 2.880 2.905 3,290 +0.00(+0.03%)
Jun 09, 2021 2.900 2.904 2.900 2.904 1,511 -0.02(-0.55%)
Jun 08, 2021 2.911 2.929 2.910 2.920 4,900 -0.06(-2.01%)
Jun 07, 2021 3.000 3.000 2.980 2.980 1,986 +0.00(+0.00%)
Jun 04, 2021 2.990 2.990 2.980 2.980 10,996 -0.04(-1.32%)
Jun 03, 2021 3.030 3.035 3.020 3.020 1,584 +0.01(+0.33%)
Jun 02, 2021 3.010 3.020 3.000 3.010 15,473 -0.04(-1.31%)
Jun 01, 2021 3.070 3.080 3.050 3.050 4,482 -0.01(-0.16%)
May 28, 2021 3.070 3.070 3.055 3.055 1,746 -0.00(-0.16%)
May 27, 2021 3.070 3.070 3.040 3.060 3,673 +0.02(+0.82%)
May 26, 2021 3.040 3.040 3.010 3.035 6,021 +0.06(+2.02%)
May 25, 2021 2.970 2.990 2.960 2.975 10,512 -0.01(-0.49%)
May 24, 2021 2.950 2.990 2.940 2.990 21,868 +0.06(+2.03%)
May 21, 2021 2.930 2.960 2.930 2.930 17,760 -0.00(-0.17%)
May 20, 2021 2.910 2.935 2.890 2.935 10,890 -0.04(-1.51%)
May 19, 2021 2.930 2.980 2.930 2.980 29,926 +0.01(+0.34%)
May 18, 2021 2.990 2.992 2.970 2.970 2,345 -0.04(-1.49%)
May 17, 2021 3.040 3.040 3.000 3.015 6,074 -0.02(-0.66%)
May 14, 2021 3.035 3.035 3.035 3.035 1,066 +0.03(+0.83%)
May 13, 2021 2.970 3.010 2.950 3.010 3,813 -0.04(-1.31%)
May 12, 2021 3.035 3.080 3.020 3.050 10,642 -0.03(-0.81%)
May 11, 2021 3.080 3.090 3.050 3.075 3,258 -0.07(-2.23%)
May 10, 2021 3.180 3.180 3.130 3.145 8,599 -0.04(-1.41%)
May 07, 2021 3.150 3.200 3.140 3.190 2,617 +0.07(+2.24%)
May 06, 2021 3.130 3.132 3.120 3.120 25,974 +0.05(+1.63%)
May 05, 2021 3.080 3.090 3.060 3.070 16,368 -0.03(-0.81%)
May 04, 2021 3.120 3.160 3.090 3.095 15,041 -0.02(-0.80%)
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.