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

Centrica Plc ADR (OP: CPYYY )

6.840 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 31, 2020 4.570 4.570 4.490 4.490 37,300 -0.11(-2.39%)
Jan 30, 2020 4.570 4.600 4.570 4.600 21,114 +0.02(+0.44%)
Jan 29, 2020 4.610 4.620 4.550 4.580 75,846 -0.05(-1.08%)
Jan 28, 2020 4.660 4.670 4.630 4.630 32,079 -0.07(-1.49%)
Jan 27, 2020 4.725 4.730 4.680 4.700 47,963 -0.09(-1.98%)
Jan 24, 2020 4.830 4.840 4.795 4.795 78,900 -0.01(-0.31%)
Jan 23, 2020 4.820 4.830 4.780 4.810 18,533 -0.11(-2.24%)
Jan 22, 2020 4.900 4.950 4.900 4.920 21,033 +0.06(+1.34%)
Jan 21, 2020 4.920 4.920 4.840 4.855 28,314 -0.00(-0.10%)
Jan 17, 2020 4.850 4.880 4.845 4.860 60,900 +0.05(+1.04%)
Jan 16, 2020 4.830 4.840 4.780 4.810 4,983 -0.01(-0.21%)
Jan 15, 2020 4.812 4.830 4.810 4.820 10,134 +0.08(+1.80%)
Jan 14, 2020 4.740 4.760 4.720 4.735 9,342 +0.14(+3.05%)
Jan 13, 2020 4.580 4.610 4.560 4.595 101,143 +0.06(+1.43%)
Jan 10, 2020 4.580 4.580 4.500 4.530 24,300 -0.08(-1.74%)
Jan 09, 2020 4.640 4.640 4.610 4.610 2,877 -0.09(-1.91%)
Jan 08, 2020 4.680 4.700 4.660 4.700 15,643 +0.04(+0.77%)
Jan 07, 2020 4.700 4.700 4.650 4.664 116,375 -0.15(-3.04%)
Jan 06, 2020 4.770 4.810 4.770 4.810 11,416 +0.00(+0.00%)
Jan 03, 2020 4.797 4.810 4.780 4.810 12,000 +0.00(+0.00%)
Jan 02, 2020 4.830 4.830 4.810 4.810 14,452 -0.05(-1.03%)
Dec 31, 2019 4.663 4.860 4.663 4.860 4,800 +0.06(+1.25%)
Dec 30, 2019 4.830 4.840 4.800 4.800 10,507 +0.01(+0.21%)
Dec 27, 2019 4.810 4.820 4.790 4.790 10,900 +0.18(+3.90%)
Dec 26, 2019 4.780 4.780 4.590 4.610 1,365 -0.15(-3.15%)
Dec 24, 2019 4.890 4.890 4.740 4.760 6,400 +0.05(+1.02%)
Dec 23, 2019 4.700 4.740 4.700 4.712 5,863 +0.00(+0.04%)
Dec 20, 2019 4.730 4.840 4.710 4.710 5,000 -0.05(-1.05%)
Dec 19, 2019 4.760 4.774 4.710 4.760 5,159 +0.00(+0.00%)
Dec 18, 2019 4.800 4.800 4.760 4.760 48,446 -0.00(-0.06%)
Dec 17, 2019 4.790 4.820 4.740 4.763 8,051 -0.10(-2.00%)
Dec 16, 2019 4.900 4.900 4.840 4.860 68,396 +0.07(+1.46%)
Dec 13, 2019 4.700 4.810 4.690 4.790 37,400 +0.46(+10.62%)
Dec 12, 2019 4.340 4.350 4.280 4.330 9,681 +0.03(+0.70%)
Dec 11, 2019 4.318 4.350 4.230 4.300 16,322 +0.06(+1.42%)
Dec 10, 2019 4.310 4.310 4.240 4.240 9,147 -0.10(-2.42%)
Dec 09, 2019 4.308 4.360 4.300 4.345 22,512 +0.10(+2.48%)
Dec 06, 2019 4.290 4.320 4.240 4.240 7,400 +0.00(+0.00%)
Dec 05, 2019 4.290 4.300 4.240 4.240 502,319 +0.02(+0.47%)
Dec 04, 2019 4.210 4.254 4.200 4.220 28,510 -0.02(-0.47%)
Dec 03, 2019 4.110 4.240 4.100 4.240 7,536 +0.06(+1.44%)
Dec 02, 2019 4.120 4.270 4.120 4.180 19,993 -0.03(-0.81%)
Nov 29, 2019 4.270 4.270 4.200 4.214 6,000 -0.06(-1.37%)
Nov 27, 2019 4.300 4.320 4.250 4.272 3,800 -0.03(-0.64%)
Nov 26, 2019 4.290 4.310 4.230 4.300 12,956 -0.04(-0.92%)
Nov 25, 2019 4.330 4.370 4.330 4.340 27,643 +0.06(+1.40%)
Nov 22, 2019 4.360 4.360 4.270 4.280 23,900 +0.12(+2.88%)
Nov 21, 2019 4.130 4.160 4.120 4.160 32,580 +0.25(+6.39%)
Nov 20, 2019 3.859 3.910 3.850 3.910 9,051 +0.02(+0.51%)
Nov 19, 2019 3.940 3.940 3.890 3.890 68,716 -0.11(-2.75%)
Nov 18, 2019 4.000 4.000 3.960 4.000 6,310 +0.04(+1.01%)
Nov 15, 2019 3.960 3.960 3.903 3.960 3,300 +0.03(+0.76%)
Nov 14, 2019 3.950 3.950 3.900 3.930 8,772 +0.04(+1.03%)
Nov 13, 2019 3.930 3.950 3.860 3.890 57,949 -0.04(-1.02%)
Nov 12, 2019 3.900 3.990 3.900 3.930 10,530 -0.02(-0.51%)
Nov 11, 2019 3.860 3.970 3.860 3.950 4,865 +0.02(+0.51%)
Nov 08, 2019 3.900 3.930 3.810 3.930 5,500 -0.01(-0.25%)
Nov 07, 2019 3.850 4.000 3.850 3.940 16,023 -0.05(-1.25%)
Nov 06, 2019 3.850 4.000 3.820 3.990 3,098 +0.12(+3.10%)
Nov 05, 2019 3.910 3.910 3.830 3.870 10,375 +0.03(+0.78%)
Nov 04, 2019 3.865 3.980 3.840 3.840 8,861 -0.07(-1.79%)
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.