Skip to main content

Centrica Plc ADR (OP: CPYYY )

6.640 +0.065 (+0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.630 6.650 6.290 6.640 17,103 +0.06(+0.99%)
Mar 27, 2024 6.450 6.668 6.290 6.575 17,360 +0.02(+0.23%)
Mar 26, 2024 6.490 6.560 6.330 6.560 23,575 +0.10(+1.55%)
Mar 25, 2024 6.465 6.480 6.370 6.460 5,645 +0.09(+1.39%)
Mar 22, 2024 6.460 6.530 6.372 6.372 14,967 -0.02(-0.30%)
Mar 21, 2024 6.649 6.649 6.390 6.391 3,554 -0.20(-3.02%)
Mar 20, 2024 6.590 6.590 6.430 6.590 6,565 -0.04(-0.60%)
Mar 19, 2024 6.695 6.695 6.540 6.630 5,844 -0.07(-1.04%)
Mar 18, 2024 6.700 6.715 6.650 6.700 6,072 -0.10(-1.47%)
Mar 15, 2024 6.821 6.850 6.750 6.800 10,081 +0.09(+1.34%)
Mar 14, 2024 6.655 6.818 6.600 6.710 26,877 +0.07(+1.05%)
Mar 13, 2024 6.660 6.682 6.440 6.640 10,795 +0.04(+0.61%)
Mar 12, 2024 6.610 6.800 6.540 6.600 5,136 -0.25(-3.65%)
Mar 11, 2024 6.460 6.850 6.460 6.850 11,701 -0.04(-0.65%)
Mar 08, 2024 6.900 6.930 6.850 6.895 21,146 +0.01(+0.22%)
Mar 07, 2024 6.700 6.920 6.700 6.880 27,227 +0.25(+3.77%)
Mar 06, 2024 6.610 6.770 6.610 6.630 8,814 +0.10(+1.54%)
Mar 05, 2024 6.230 6.600 6.230 6.529 9,834 +0.12(+1.86%)
Mar 04, 2024 6.440 6.560 6.230 6.410 14,649 -0.07(-1.08%)
Mar 01, 2024 6.515 6.599 6.340 6.480 14,960 +0.02(+0.31%)
Feb 29, 2024 6.510 6.510 6.401 6.460 3,920 +0.02(+0.31%)
Feb 28, 2024 6.340 6.569 6.340 6.440 3,947 -0.13(-1.98%)
Feb 27, 2024 6.436 6.570 6.390 6.570 9,447 +0.15(+2.34%)
Feb 26, 2024 6.480 6.538 6.410 6.420 4,582 -0.08(-1.23%)
Feb 23, 2024 6.590 6.698 6.490 6.500 2,093 -0.19(-2.84%)
Feb 22, 2024 6.610 6.690 6.610 6.690 6,167 +0.05(+0.75%)
Feb 21, 2024 6.780 6.780 6.640 6.640 16,606 -0.33(-4.72%)
Feb 20, 2024 6.900 6.969 6.755 6.969 7,849 -0.16(-2.26%)
Feb 16, 2024 7.140 7.260 7.045 7.130 9,108 +0.15(+2.15%)
Feb 15, 2024 7.060 7.080 6.850 6.980 11,526 +0.09(+1.31%)
Feb 14, 2024 6.900 6.900 6.870 6.890 4,105 -0.07(-1.01%)
Feb 13, 2024 6.950 7.048 6.870 6.960 7,876 +0.08(+1.16%)
Feb 12, 2024 6.750 7.058 6.750 6.880 3,759 -0.09(-1.29%)
Feb 09, 2024 6.600 6.970 6.600 6.970 24,096 +0.29(+4.34%)
Feb 08, 2024 6.610 6.967 6.610 6.680 6,448 -0.30(-4.30%)
Feb 07, 2024 7.090 7.090 6.941 6.980 27,563 +0.22(+3.23%)
Feb 06, 2024 6.917 6.917 6.610 6.761 7,693 -0.09(-1.29%)
Feb 05, 2024 6.860 6.860 6.801 6.850 28,876 -0.11(-1.58%)
Feb 02, 2024 6.980 7.000 6.890 6.960 15,971 -0.08(-1.14%)
Feb 01, 2024 7.085 7.179 7.010 7.040 6,014 -0.08(-1.12%)
Jan 31, 2024 7.190 7.195 7.105 7.120 5,226 -0.07(-0.95%)
Jan 30, 2024 7.110 7.189 7.042 7.189 4,892 +0.08(+1.10%)
Jan 29, 2024 7.200 7.250 7.110 7.110 5,046 -0.06(-0.84%)
Jan 26, 2024 7.185 7.185 7.110 7.170 2,792 -0.32(-4.27%)
Jan 25, 2024 7.580 7.580 7.420 7.490 3,044 +0.03(+0.38%)
Jan 24, 2024 7.320 7.540 7.320 7.462 8,668 +0.18(+2.49%)
Jan 23, 2024 7.360 7.360 7.064 7.280 9,138 -0.24(-3.19%)
Jan 22, 2024 7.350 7.520 7.200 7.520 30,790 +0.25(+3.44%)
Jan 19, 2024 7.245 7.280 7.192 7.270 2,914 -0.00(-0.03%)
Jan 18, 2024 7.370 7.370 7.200 7.272 10,348 -0.21(-2.78%)
Jan 17, 2024 7.340 7.480 7.270 7.480 3,738 -0.11(-1.51%)
Jan 16, 2024 7.630 7.630 7.595 7.595 2,313 -0.29(-3.74%)
Jan 12, 2024 7.900 7.900 7.790 7.890 5,059 +0.08(+1.02%)
Jan 11, 2024 8.030 8.080 7.810 7.810 8,755 -0.05(-0.64%)
Jan 10, 2024 8.070 8.127 7.860 7.860 2,304 -0.21(-2.66%)
Jan 09, 2024 7.850 8.110 7.850 8.075 26,988 -0.04(-0.55%)
Jan 08, 2024 7.960 8.134 7.940 8.120 3,516 +0.26(+3.29%)
Jan 05, 2024 7.470 7.870 7.470 7.861 4,292 +0.13(+1.70%)
Jan 04, 2024 7.610 7.730 7.570 7.730 3,157 +0.21(+2.79%)
Jan 03, 2024 7.490 7.559 7.381 7.520 10,109 +0.25(+3.51%)
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.