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

Centrica Plc ADR (OP: CPYYY )

6.225 -0.009 (-0.14%)
Streaming Delayed Price Updated: 2:40 PM EST, Nov 22, 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 (%)
Nov 21, 2024 6.360 6.383 6.082 6.234 17,947 -0.08(-1.20%)
Nov 20, 2024 6.190 6.310 6.070 6.310 4,129 +0.09(+1.45%)
Nov 19, 2024 6.085 6.220 6.070 6.220 14,010 +0.04(+0.73%)
Nov 18, 2024 6.235 6.430 6.090 6.175 13,396 +0.00(+0.00%)
Nov 15, 2024 6.225 6.225 6.050 6.175 3,315 -0.12(-1.98%)
Nov 14, 2024 6.150 6.330 6.130 6.300 15,011 +0.31(+5.18%)
Nov 13, 2024 6.150 6.150 5.960 5.990 12,006 +0.05(+0.84%)
Nov 12, 2024 6.055 6.083 5.930 5.940 4,069 -0.08(-1.33%)
Nov 11, 2024 6.160 6.160 5.965 6.020 13,989 +0.11(+1.86%)
Nov 08, 2024 6.120 6.162 5.910 5.910 7,688 -0.14(-2.31%)
Nov 07, 2024 6.165 6.165 6.000 6.050 5,293 +0.13(+2.26%)
Nov 06, 2024 5.820 5.925 5.800 5.917 7,550 -0.06(-1.06%)
Nov 05, 2024 6.040 6.060 5.980 5.980 24,506 +0.03(+0.50%)
Nov 04, 2024 6.040 6.090 5.950 5.950 55,819 -0.07(-1.16%)
Nov 01, 2024 6.090 6.245 6.020 6.020 16,033 +0.01(+0.17%)
Oct 31, 2024 6.130 6.270 6.000 6.010 4,397 -0.17(-2.75%)
Oct 30, 2024 6.250 6.250 6.180 6.180 14,974 -0.15(-2.37%)
Oct 29, 2024 6.295 6.360 6.280 6.330 9,139 -0.04(-0.63%)
Oct 28, 2024 6.450 6.480 6.295 6.370 13,858 +0.00(+0.00%)
Oct 25, 2024 6.480 6.490 6.090 6.370 6,537 +0.09(+1.43%)
Oct 24, 2024 6.350 6.350 6.265 6.280 2,723 -0.11(-1.72%)
Oct 23, 2024 6.390 6.426 6.250 6.390 17,364 -0.06(-0.93%)
Oct 22, 2024 6.460 6.561 6.444 6.450 3,402 -0.06(-0.97%)
Oct 21, 2024 6.440 6.650 6.440 6.513 19,852 -0.10(-1.53%)
Oct 18, 2024 6.610 6.650 6.450 6.615 5,931 +0.16(+2.40%)
Oct 17, 2024 6.480 6.520 6.320 6.460 18,294 +0.11(+1.73%)
Oct 16, 2024 6.525 6.740 6.350 6.350 3,685 -0.05(-0.78%)
Oct 15, 2024 6.380 6.530 6.230 6.400 5,121 -0.24(-3.61%)
Oct 14, 2024 6.550 6.640 6.270 6.640 4,514 +0.26(+4.08%)
Oct 11, 2024 6.170 6.405 6.110 6.380 4,991 +0.12(+1.92%)
Oct 10, 2024 6.440 6.440 6.140 6.260 4,076 -0.01(-0.16%)
Oct 09, 2024 6.035 6.380 5.930 6.270 3,263 +0.25(+4.15%)
Oct 08, 2024 6.081 6.115 5.984 6.020 23,819 -0.08(-1.35%)
Oct 07, 2024 6.250 6.275 5.800 6.103 8,878 -0.05(-0.85%)
Oct 04, 2024 6.155 6.160 6.080 6.155 2,158 +0.12(+1.90%)
Oct 03, 2024 6.278 6.278 6.040 6.040 14,203 -0.01(-0.17%)
Oct 02, 2024 6.140 6.410 6.050 6.050 116,714 -0.06(-0.90%)
Oct 01, 2024 6.180 6.180 6.105 6.105 11,315 -0.13(-2.09%)
Sep 30, 2024 5.910 6.250 5.910 6.235 6,024 +0.01(+0.16%)
Sep 27, 2024 6.410 6.570 5.930 6.225 7,174 -0.04(-0.72%)
Sep 26, 2024 6.235 6.270 6.210 6.270 6,479 -0.03(-0.40%)
Sep 25, 2024 6.320 6.322 6.280 6.295 2,882 -0.10(-1.56%)
Sep 24, 2024 6.330 6.419 6.170 6.395 10,098 +0.08(+1.35%)
Sep 23, 2024 6.335 6.380 6.310 6.310 2,396 -0.05(-0.79%)
Sep 20, 2024 6.220 6.550 6.120 6.360 14,903 +0.10(+1.56%)
Sep 19, 2024 6.260 6.281 6.120 6.263 30,500 +0.07(+1.17%)
Sep 18, 2024 6.230 6.274 6.180 6.190 8,350 +0.01(+0.16%)
Sep 17, 2024 6.260 6.440 6.120 6.180 5,958 +0.06(+0.95%)
Sep 16, 2024 6.280 6.280 6.100 6.122 9,739 -0.12(-1.84%)
Sep 13, 2024 6.220 6.280 6.182 6.237 3,507 +0.02(+0.27%)
Sep 12, 2024 6.235 6.235 6.140 6.220 2,970 +0.04(+0.57%)
Sep 11, 2024 6.250 6.250 6.140 6.185 4,250 -0.15(-2.29%)
Sep 10, 2024 6.310 6.420 6.220 6.330 4,907 -0.13(-2.01%)
Sep 09, 2024 6.595 6.595 6.460 6.460 5,984 +0.09(+1.41%)
Sep 06, 2024 6.500 6.505 6.370 6.370 6,823 -0.16(-2.38%)
Sep 05, 2024 6.570 6.590 6.450 6.525 6,801 -0.03(-0.53%)
Sep 04, 2024 6.480 6.560 6.380 6.560 10,731 -0.18(-2.67%)
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.