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 29, 2020 1.830 1.840 1.780 1.830 147,400 -0.10(-5.34%)
May 28, 2020 2.000 2.000 1.933 1.933 36,391 -0.05(-2.36%)
May 27, 2020 1.970 1.980 1.910 1.980 58,531 +0.08(+4.21%)
May 26, 2020 1.930 1.930 1.880 1.900 17,710 +0.13(+7.34%)
May 22, 2020 1.800 1.800 1.730 1.770 23,400 -0.04(-2.48%)
May 21, 2020 1.820 1.860 1.770 1.815 49,900 -0.07(-3.71%)
May 20, 2020 1.860 1.900 1.860 1.885 29,847 +0.01(+0.80%)
May 19, 2020 1.840 1.880 1.840 1.870 78,620 -0.09(-4.59%)
May 18, 2020 1.900 1.980 1.870 1.960 69,014 +0.19(+10.73%)
May 15, 2020 1.830 1.850 1.770 1.770 22,200 -0.01(-0.56%)
May 14, 2020 1.750 1.810 1.721 1.780 69,230 +0.02(+1.16%)
May 13, 2020 1.750 1.780 1.720 1.760 351,568 -0.01(-0.59%)
May 12, 2020 1.730 1.850 1.730 1.770 349,255 -0.06(-3.28%)
May 11, 2020 1.830 1.875 1.810 1.830 67,069 -0.17(-8.50%)
May 08, 2020 1.950 2.040 1.950 2.000 44,400 -0.01(-0.50%)
May 07, 2020 1.930 2.130 1.920 2.010 419,842 +0.06(+3.08%)
May 06, 2020 1.920 1.950 1.920 1.950 41,521 -0.05(-2.50%)
May 05, 2020 1.970 2.030 1.970 2.000 51,824 +0.06(+3.09%)
May 04, 2020 1.855 1.960 1.850 1.940 133,829 +0.01(+0.52%)
May 01, 2020 1.930 1.960 1.915 1.930 66,400 -0.05(-2.53%)
Apr 30, 2020 1.960 2.150 1.930 1.980 405,430 -0.04(-1.98%)
Apr 29, 2020 1.940 2.040 1.940 2.020 73,870 +0.26(+14.77%)
Apr 28, 2020 1.770 1.780 1.730 1.760 369,866 +0.07(+4.14%)
Apr 27, 2020 1.700 1.705 1.630 1.690 238,043 +0.06(+3.68%)
Apr 24, 2020 1.600 1.630 1.570 1.630 42,700 +0.08(+5.16%)
Apr 23, 2020 1.540 1.610 1.540 1.550 217,216 +0.01(+0.65%)
Apr 22, 2020 1.490 1.600 1.475 1.540 245,633 -0.02(-1.28%)
Apr 21, 2020 1.500 1.640 1.500 1.560 514,600 -0.01(-0.64%)
Apr 20, 2020 1.550 1.660 1.520 1.570 128,045 -0.01(-0.57%)
Apr 17, 2020 1.600 1.600 1.560 1.579 100,900 +0.01(+0.57%)
Apr 16, 2020 1.620 1.620 1.560 1.570 78,635 +0.01(+0.64%)
Apr 15, 2020 1.600 1.690 1.558 1.560 54,142 -0.09(-5.45%)
Apr 14, 2020 1.720 1.727 1.650 1.650 618,417 -0.11(-6.25%)
Apr 13, 2020 1.850 1.850 1.750 1.760 32,122 -0.01(-0.85%)
Apr 09, 2020 1.790 1.790 1.732 1.775 115,400 +0.11(+6.93%)
Apr 08, 2020 1.650 1.660 1.620 1.660 254,421 +0.08(+5.06%)
Apr 07, 2020 1.700 1.700 1.570 1.580 455,799 +0.04(+2.60%)
Apr 06, 2020 1.600 1.670 1.500 1.540 367,254 -0.05(-3.14%)
Apr 03, 2020 1.640 1.640 1.550 1.590 75,100 -0.10(-5.92%)
Apr 02, 2020 1.670 1.770 1.657 1.690 212,937 -0.14(-7.45%)
Apr 01, 2020 1.910 1.950 1.810 1.826 73,892 -0.05(-2.87%)
Mar 31, 2020 1.900 2.030 1.870 1.880 283,200 -0.05(-2.59%)
Mar 30, 2020 1.920 2.060 1.890 1.930 487,065 -0.03(-1.53%)
Mar 27, 2020 1.953 2.100 1.900 1.960 56,400 -0.11(-5.31%)
Mar 26, 2020 2.020 2.120 2.000 2.070 103,730 -0.02(-0.96%)
Mar 25, 2020 2.080 2.140 1.960 2.090 130,779 +0.12(+6.09%)
Mar 24, 2020 1.900 2.020 1.840 1.970 371,654 +0.17(+9.44%)
Mar 23, 2020 1.810 1.920 1.742 1.800 148,123 -0.19(-9.32%)
Mar 20, 2020 2.070 2.150 1.980 1.985 76,700 -0.01(-0.75%)
Mar 19, 2020 1.870 2.080 1.870 2.000 212,985 +0.13(+6.72%)
Mar 18, 2020 1.900 1.919 1.780 1.874 121,501 -0.10(-4.87%)
Mar 17, 2020 1.960 2.102 1.840 1.970 368,242 -0.10(-4.83%)
Mar 16, 2020 2.100 2.370 2.050 2.070 346,400 -0.32(-13.39%)
Mar 13, 2020 2.450 2.460 2.130 2.390 196,800 +0.10(+4.32%)
Mar 12, 2020 2.393 2.393 2.180 2.291 533,722 -0.44(-16.14%)
Mar 11, 2020 2.810 2.825 2.690 2.732 117,492 -0.22(-7.39%)
Mar 10, 2020 3.040 3.050 2.880 2.950 309,447 -0.03(-1.01%)
Mar 09, 2020 3.132 3.180 2.960 2.980 159,339 -0.69(-18.80%)
Mar 06, 2020 3.770 3.770 3.631 3.670 16,600 -0.23(-5.90%)
Mar 05, 2020 3.900 3.920 3.880 3.900 109,617 -0.08(-2.01%)
Mar 04, 2020 3.940 4.000 3.900 3.980 144,625 +0.19(+5.01%)
Mar 03, 2020 3.830 3.870 3.780 3.790 428,235 -0.02(-0.52%)
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.