Skip to main content

Centrica Plc ADR (OP: CPYYY )

7.190 +0.540 (+8.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 21.35 21.37 21.02 21.09 11,524 -0.57(-2.63%)
Sep 27, 2012 21.56 21.66 21.31 21.66 11,492 +0.46(+2.17%)
Sep 26, 2012 21.31 21.40 21.19 21.20 4,254 -0.86(-3.90%)
Sep 25, 2012 22.03 22.29 21.97 22.06 8,370 +0.13(+0.59%)
Sep 24, 2012 21.88 22.14 21.88 21.93 27,343 +0.13(+0.60%)
Sep 21, 2012 22.00 22.14 21.80 21.80 5,636 +0.10(+0.46%)
Sep 20, 2012 21.95 21.95 21.66 21.70 187,772 -0.09(-0.41%)
Sep 19, 2012 21.80 22.02 21.73 21.79 8,537 -0.15(-0.68%)
Sep 18, 2012 21.66 21.94 21.63 21.94 7,155 +0.27(+1.25%)
Sep 17, 2012 21.62 21.75 21.47 21.67 6,582 +0.17(+0.79%)
Sep 14, 2012 21.56 21.79 21.49 21.50 6,176 -0.32(-1.47%)
Sep 13, 2012 21.36 21.85 21.33 21.82 10,634 +0.45(+2.11%)
Sep 12, 2012 21.24 21.39 21.24 21.37 10,149 -0.03(-0.14%)
Sep 11, 2012 21.24 21.48 21.19 21.40 16,840 +0.18(+0.85%)
Sep 10, 2012 21.29 21.54 21.22 21.22 17,870 -0.43(-1.99%)
Sep 07, 2012 21.48 21.69 21.45 21.65 10,528 +0.25(+1.17%)
Sep 06, 2012 21.37 21.49 21.33 21.40 6,824 +0.33(+1.57%)
Sep 05, 2012 21.07 21.09 20.95 21.07 13,943 +0.08(+0.38%)
Sep 04, 2012 20.91 21.14 20.86 20.99 4,258 +0.25(+1.21%)
Aug 31, 2012 20.97 20.99 20.55 20.74 7,146 -0.25(-1.19%)
Aug 30, 2012 21.01 21.24 20.99 20.99 6,221 +0.08(+0.38%)
Aug 29, 2012 20.97 21.09 20.82 20.91 7,479 +0.26(+1.26%)
Aug 27, 2012 20.61 20.97 20.61 20.65 14,015 -0.12(-0.57%)
Aug 24, 2012 20.81 20.97 20.67 20.77 170,577 +0.20(+0.96%)
Aug 23, 2012 20.65 20.77 20.42 20.57 5,464 -0.33(-1.58%)
Aug 22, 2012 20.65 20.90 20.65 20.90 4,781 +0.30(+1.46%)
Aug 21, 2012 20.65 20.84 20.60 20.60 9,526 -0.14(-0.68%)
Aug 20, 2012 20.86 20.86 20.54 20.74 11,519 -0.14(-0.67%)
Aug 17, 2012 20.87 20.88 20.73 20.88 3,018 -0.04(-0.19%)
Aug 16, 2012 20.86 20.93 20.60 20.92 5,657 +0.27(+1.31%)
Aug 15, 2012 20.59 20.66 20.53 20.65 9,347 +0.38(+1.87%)
Aug 14, 2012 20.31 20.47 20.27 20.27 9,072 +0.06(+0.30%)
Aug 13, 2012 20.16 20.25 20.13 20.21 6,199 -0.05(-0.25%)
Aug 11, 2012 20.16 20.39 20.10 20.26 55,654 +0.00(+0.00%)
Aug 10, 2012 20.16 20.39 20.10 20.26 55,654 -0.19(-0.93%)
Aug 09, 2012 20.36 20.50 20.29 20.45 13,542 -0.32(-1.54%)
Aug 08, 2012 20.69 20.78 20.62 20.77 2,957 +0.26(+1.27%)
Aug 07, 2012 20.56 20.64 20.48 20.51 11,805 +0.41(+2.04%)
Aug 06, 2012 20.09 20.24 20.09 20.10 2,651 -0.21(-1.03%)
Aug 03, 2012 20.12 20.49 20.06 20.31 4,492 +0.66(+3.36%)
Aug 02, 2012 19.96 19.98 19.65 19.65 5,818 -0.39(-1.95%)
Aug 01, 2012 19.95 20.13 19.78 20.04 6,238 +0.02(+0.10%)
Jul 31, 2012 20.29 20.33 19.84 20.02 8,944 -0.30(-1.48%)
Jul 30, 2012 20.20 20.40 20.18 20.32 6,548 +0.08(+0.40%)
Jul 27, 2012 20.05 20.26 20.05 20.24 4,814 +0.37(+1.86%)
Jul 26, 2012 19.95 20.11 19.84 19.87 7,246 +0.43(+2.21%)
Jul 25, 2012 19.45 19.50 19.21 19.44 12,012 +0.14(+0.73%)
Jul 24, 2012 19.55 19.60 19.27 19.30 10,315 -0.48(-2.43%)
Jul 23, 2012 19.51 19.84 19.51 19.78 3,895 -0.13(-0.66%)
Jul 20, 2012 20.05 20.05 19.80 19.91 4,577 -0.44(-2.16%)
Jul 19, 2012 20.21 20.48 20.21 20.35 8,631 +0.00(+0.00%)
Jul 18, 2012 20.21 20.35 20.20 20.35 13,444 -0.01(-0.05%)
Jul 17, 2012 20.26 20.36 19.95 20.36 14,187 -0.23(-1.12%)
Jul 16, 2012 20.43 20.59 20.33 20.59 8,590 +0.33(+1.63%)
Jul 14, 2012 19.95 20.40 19.95 20.26 8,377 +0.00(+0.00%)
Jul 13, 2012 19.95 20.40 19.95 20.26 8,377 +0.33(+1.66%)
Jul 12, 2012 19.78 19.93 19.73 19.93 4,617 +0.12(+0.61%)
Jul 11, 2012 19.77 20.00 19.73 19.81 3,878 -0.20(-1.02%)
Jul 10, 2012 19.99 20.08 19.84 20.01 14,453 +0.03(+0.17%)
Jul 09, 2012 19.93 19.98 19.80 19.98 7,784 +0.03(+0.15%)
Jul 06, 2012 19.86 20.00 19.83 19.95 12,862 +0.31(+1.58%)
Jul 05, 2012 19.46 19.74 19.46 19.64 8,391 -0.33(-1.65%)
Jul 03, 2012 20.08 20.14 19.85 19.97 5,285 -0.27(-1.33%)
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.