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

Centrica Plc ADR (OP: CPYYY )

6.650 -0.052 (-0.78%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 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 (%)
Sep 30, 2020 2.020 2.040 2.010 2.010 69,961 +0.02(+1.01%)
Sep 29, 2020 2.010 2.010 1.980 1.990 276,553 -0.05(-2.45%)
Sep 28, 2020 2.050 2.060 2.040 2.040 28,332 +0.04(+2.14%)
Sep 25, 2020 1.990 2.020 1.980 1.997 15,600 +0.06(+2.95%)
Sep 24, 2020 1.950 1.960 1.920 1.940 49,926 +0.03(+1.57%)
Sep 23, 2020 1.955 1.960 1.910 1.910 17,439 -0.06(-3.05%)
Sep 22, 2020 2.020 2.020 1.970 1.970 35,383 -0.01(-0.30%)
Sep 21, 2020 2.010 2.010 1.960 1.976 17,796 -0.14(-6.79%)
Sep 18, 2020 2.079 2.250 2.079 2.120 37,400 -0.05(-2.30%)
Sep 17, 2020 2.160 2.175 2.150 2.170 42,908 -0.02(-0.91%)
Sep 16, 2020 2.209 2.211 2.190 2.190 5,202 +0.03(+1.39%)
Sep 15, 2020 2.155 2.180 2.140 2.160 7,914 -0.03(-1.37%)
Sep 14, 2020 2.205 2.205 2.190 2.190 9,229 +0.01(+0.57%)
Sep 11, 2020 2.200 2.200 2.178 2.178 4,400 -0.04(-1.91%)
Sep 10, 2020 2.230 2.230 2.220 2.220 5,421 -0.09(-4.10%)
Sep 09, 2020 2.320 2.340 2.310 2.315 41,431 -0.02(-0.64%)
Sep 08, 2020 2.280 2.330 2.280 2.330 179,962 -0.07(-2.92%)
Sep 04, 2020 2.380 2.420 2.350 2.400 109,500 +0.01(+0.43%)
Sep 03, 2020 2.470 2.490 2.390 2.390 18,894 -0.05(-2.05%)
Sep 02, 2020 2.440 2.450 2.420 2.440 10,294 +0.04(+1.84%)
Sep 01, 2020 2.380 2.420 2.360 2.396 12,566 -0.02(-0.99%)
Aug 31, 2020 2.420 2.425 2.420 2.420 4,066 -0.00(-0.21%)
Aug 28, 2020 2.400 2.430 2.385 2.425 148,900 +0.15(+6.83%)
Aug 27, 2020 2.270 2.270 2.250 2.270 6,573 -0.01(-0.26%)
Aug 26, 2020 2.260 2.276 2.250 2.276 9,085 -0.04(-1.90%)
Aug 25, 2020 2.345 2.345 2.290 2.320 28,929 -0.02(-0.85%)
Aug 24, 2020 2.310 2.340 2.305 2.340 5,650 +0.03(+1.30%)
Aug 21, 2020 2.330 2.335 2.300 2.310 1,600 -0.05(-2.12%)
Aug 20, 2020 2.325 2.390 2.325 2.360 7,106 +0.04(+1.72%)
Aug 19, 2020 2.330 2.370 2.320 2.320 6,197 -0.02(-0.85%)
Aug 18, 2020 2.390 2.390 2.333 2.340 4,372 -0.06(-2.30%)
Aug 17, 2020 2.410 2.410 2.380 2.395 28,929 +0.02(+0.63%)
Aug 14, 2020 2.370 2.390 2.365 2.380 9,000 -0.04(-1.86%)
Aug 13, 2020 2.450 2.460 2.425 2.425 5,714 -0.06(-2.41%)
Aug 12, 2020 2.470 2.490 2.470 2.485 4,251 -0.02(-1.00%)
Aug 11, 2020 2.545 2.560 2.510 2.510 49,693 +0.08(+3.29%)
Aug 10, 2020 2.440 2.460 2.430 2.430 21,500 +0.07(+3.05%)
Aug 07, 2020 2.320 2.358 2.320 2.358 237,100 -0.08(-3.36%)
Aug 06, 2020 2.430 2.450 2.400 2.440 15,181 -0.01(-0.41%)
Aug 05, 2020 2.510 2.510 2.450 2.450 4,708 -0.04(-1.80%)
Aug 04, 2020 2.500 2.500 2.440 2.495 21,821 -0.02(-0.99%)
Aug 03, 2020 2.515 2.550 2.500 2.520 12,005 +0.04(+1.61%)
Jul 31, 2020 2.550 2.560 2.470 2.480 70,800 -0.05(-1.98%)
Jul 30, 2020 2.530 2.540 2.460 2.530 40,205 -0.06(-2.32%)
Jul 29, 2020 2.640 2.640 2.570 2.590 183,282 +0.03(+1.01%)
Jul 28, 2020 2.500 2.610 2.500 2.564 153,229 +0.13(+5.51%)
Jul 27, 2020 2.550 2.550 2.420 2.430 138,780 +0.08(+3.18%)
Jul 24, 2020 2.345 2.380 2.320 2.355 380,900 +0.37(+18.58%)
Jul 23, 2020 1.990 2.010 1.980 1.986 3,495 -0.09(-4.24%)
Jul 22, 2020 2.070 2.110 2.070 2.074 44,539 +0.03(+1.67%)
Jul 21, 2020 2.050 2.070 2.040 2.040 62,109 +0.02(+0.89%)
Jul 20, 2020 2.020 2.059 2.020 2.022 18,532 +0.01(+0.60%)
Jul 17, 2020 1.990 2.025 1.990 2.010 46,500 +0.02(+1.01%)
Jul 16, 2020 1.985 2.025 1.980 1.990 58,711 -0.01(-0.50%)
Jul 15, 2020 2.000 2.010 1.990 2.000 19,262 +0.07(+3.52%)
Jul 14, 2020 1.910 1.940 1.900 1.932 62,477 +0.03(+1.36%)
Jul 13, 2020 2.020 2.020 1.900 1.906 25,444 -0.03(-1.32%)
Jul 10, 2020 1.935 1.970 1.920 1.931 14,500 +0.06(+3.01%)
Jul 09, 2020 1.950 1.950 1.860 1.875 17,118 -0.08(-4.34%)
Jul 08, 2020 1.940 1.970 1.935 1.960 19,018 +0.05(+2.62%)
Jul 07, 2020 1.920 1.950 1.910 1.910 77,471 -0.02(-1.04%)
Jul 06, 2020 2.020 2.020 1.930 1.930 23,892 -0.03(-1.53%)
Jul 02, 2020 1.990 1.995 1.940 1.960 101,300 +0.00(+0.00%)
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.