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

Centrica Plc (OP: CPYYF )

1.810 UNCHANGED
Streaming Delayed Price Updated: 12:31 PM EDT, May 31, 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 26, 2010 3.800 3.800 3.800 0 -0.09(-2.31%)
May 25, 2010 3.890 3.890 3.890 3.890 100 -0.21(-5.12%)
May 21, 2010 4.100 4.100 4.100 0 +0.10(+2.50%)
May 17, 2010 4.000 4.000 4.000 0 -0.45(-10.11%)
May 14, 2010 4.000 4.450 4.000 4.450 1,890 +0.25(+5.95%)
May 11, 2010 4.200 4.200 4.200 4.200 0 -0.09(-2.10%)
May 10, 2010 4.290 4.290 4.290 4.290 103 -0.01(-0.23%)
May 06, 2010 4.300 4.300 4.300 4.300 0 +0.05(+1.18%)
May 04, 2010 4.250 4.250 4.250 4.250 0 -0.25(-5.56%)
May 03, 2010 4.400 4.500 4.400 4.500 14,808 -0.35(-7.22%)
Apr 27, 2010 4.850 4.850 4.850 4.850 0 -0.05(-1.02%)
Apr 26, 2010 4.950 4.950 4.900 4.900 1,000 +0.30(+6.52%)
Apr 22, 2010 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Apr 21, 2010 4.600 4.600 4.600 4.600 200 -0.05(-1.08%)
Apr 16, 2010 4.650 4.650 4.650 4.650 0 +0.05(+1.09%)
Apr 12, 2010 4.600 4.600 4.600 4.600 0 -0.10(-2.13%)
Apr 09, 2010 4.550 4.700 4.550 4.700 289 +0.10(+2.17%)
Apr 06, 2010 4.600 4.600 4.600 4.600 0 -0.05(-1.08%)
Apr 01, 2010 4.650 4.650 4.650 4.650 0 +0.20(+4.49%)
Mar 29, 2010 4.450 4.450 4.450 4.450 0 +0.15(+3.49%)
Mar 25, 2010 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Mar 23, 2010 4.300 4.300 4.300 4.300 0 -0.30(-6.52%)
Mar 18, 2010 4.600 4.600 4.600 4.600 0 +0.15(+3.37%)
Mar 17, 2010 4.450 4.450 4.450 4.450 200 -0.05(-1.11%)
Mar 15, 2010 4.500 4.500 4.500 4.500 0 +0.10(+2.27%)
Mar 12, 2010 4.400 4.400 4.400 4.400 131 +0.07(+1.62%)
Mar 11, 2010 4.280 4.330 4.280 4.330 5,382 -0.07(-1.59%)
Mar 03, 2010 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Mar 02, 2010 4.400 4.400 4.400 4.400 832 +0.07(+1.62%)
Mar 01, 2010 4.330 4.330 4.330 4.330 122 +0.23(+5.61%)
Feb 24, 2010 4.100 4.100 4.100 0 -0.15(-3.53%)
Feb 23, 2010 4.250 4.250 4.250 4.250 183 +0.05(+1.19%)
Feb 22, 2010 4.200 4.200 4.200 4.200 1,620 -0.20(-4.55%)
Feb 16, 2010 4.400 4.400 4.400 0 +0.05(+1.15%)
Feb 12, 2010 4.350 4.350 4.350 0 +0.00(+0.00%)
Feb 11, 2010 4.350 4.350 4.350 4.350 139 +0.01(+0.26%)
Feb 10, 2010 4.339 4.339 4.339 4.339 861 +0.24(+5.82%)
Feb 09, 2010 4.100 4.100 4.100 4.100 3,000 -0.05(-1.20%)
Feb 05, 2010 4.150 4.150 4.150 0 -0.35(-7.78%)
Feb 02, 2010 4.500 4.500 4.500 0 +0.20(+4.65%)
Jan 29, 2010 4.300 4.300 4.300 0 -0.15(-3.37%)
Jan 25, 2010 4.450 4.450 4.450 4.450 0 -0.15(-3.26%)
Jan 22, 2010 4.600 4.600 4.600 4.600 174 -0.20(-4.17%)
Jan 19, 2010 4.800 4.800 4.800 4.800 0 +0.05(+1.05%)
Jan 14, 2010 4.750 4.750 4.750 0 +0.15(+3.26%)
Jan 12, 2010 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Jan 11, 2010 4.450 4.600 4.450 4.600 338 -0.05(-1.08%)
Jan 08, 2010 4.600 4.650 4.600 4.650 520 +0.20(+4.49%)
Jan 07, 2010 4.300 4.450 4.300 4.450 3,676 +0.05(+1.14%)
Jan 06, 2010 4.400 4.400 4.400 4.400 318 -0.15(-3.30%)
Jan 05, 2010 4.450 4.550 4.450 4.550 15,297 -0.05(-1.09%)
Dec 31, 2009 4.600 4.600 4.600 4.600 0 +0.30(+6.98%)
Dec 28, 2009 4.300 4.300 4.300 4.300 0 -0.15(-3.37%)
Dec 22, 2009 4.450 4.450 4.450 0 +0.00(+0.00%)
Dec 21, 2009 4.450 4.450 4.450 4.450 105 +0.25(+5.95%)
Dec 18, 2009 4.200 4.200 4.200 4.200 137 -0.30(-6.67%)
Dec 16, 2009 4.500 4.500 4.500 4.500 0 +0.27(+6.38%)
Dec 11, 2009 4.230 4.230 4.230 0 -0.02(-0.47%)
Dec 08, 2009 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Dec 07, 2009 4.298 4.298 4.250 4.250 280,978 -0.10(-2.30%)
Dec 04, 2009 4.350 4.350 4.350 4.350 121 +0.15(+3.57%)
Dec 03, 2009 4.310 4.310 4.200 4.200 401,085 -0.20(-4.55%)
Dec 02, 2009 4.400 4.400 4.400 4.400 721 +0.30(+7.32%)
Nov 30, 2009 4.100 4.100 4.100 0 -0.30(-6.82%)
Nov 24, 2009 4.400 4.400 4.400 0 +0.00(+0.00%)
Nov 23, 2009 4.400 4.400 4.400 4.400 123 +0.16(+3.77%)
Nov 19, 2009 4.240 4.240 4.240 4.240 0 +0.01(+0.24%)
Nov 16, 2009 4.230 4.230 4.230 4.230 0 +0.08(+1.93%)
Nov 13, 2009 4.000 4.250 4.000 4.150 5,762 +0.10(+2.47%)
Nov 11, 2009 4.050 4.050 4.050 4.050 0 -0.10(-2.41%)
Nov 09, 2009 4.150 4.150 4.150 4.150 0 +0.20(+5.06%)
Nov 03, 2009 3.950 3.950 3.950 3.950 0 -0.15(-3.66%)
Nov 02, 2009 4.100 4.100 4.100 4.100 729 +0.00(+0.00%)
Oct 30, 2009 4.100 4.100 4.100 4.100 282 +0.15(+3.81%)
Oct 28, 2009 3.950 3.950 3.950 3.950 0 -0.05(-1.26%)
Oct 26, 2009 4.000 4.000 4.000 4.000 0 +0.02(+0.54%)
Oct 23, 2009 3.978 3.978 3.978 3.978 7,096 -0.30(-7.04%)
Oct 22, 2009 4.000 4.280 4.000 4.280 1,291 +0.23(+5.68%)
Oct 15, 2009 4.050 4.050 4.050 0 +0.25(+6.58%)
Oct 13, 2009 3.800 3.800 3.800 0 -0.05(-1.30%)
Oct 12, 2009 4.000 4.000 3.850 3.850 1,042 -0.05(-1.28%)
Oct 09, 2009 3.900 3.900 3.900 3.900 1,620 -0.15(-3.70%)
Oct 02, 2009 4.050 4.050 4.050 4.050 0 +0.10(+2.53%)
Sep 29, 2009 3.950 3.950 3.950 3.950 0 -0.30(-7.06%)
Sep 28, 2009 4.060 4.250 4.060 4.250 4,988 +0.10(+2.41%)
Sep 18, 2009 4.150 4.150 4.150 0 -0.45(-9.78%)
Sep 16, 2009 4.600 4.600 4.600 0 +0.15(+3.37%)
Sep 14, 2009 4.450 4.450 4.450 0 +0.05(+1.14%)
Sep 11, 2009 4.400 4.400 4.400 4.400 100 +0.00(+0.00%)
Sep 10, 2009 4.450 4.450 4.400 4.400 341 +0.25(+6.02%)
Sep 04, 2009 4.150 4.150 4.150 0 -0.15(-3.49%)
Sep 02, 2009 4.300 4.300 4.300 0 +0.40(+10.26%)
Aug 31, 2009 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 27, 2009 3.900 3.900 3.900 0 -0.10(-2.50%)
Aug 26, 2009 4.000 4.000 4.000 4.000 100 +0.25(+6.67%)
Aug 21, 2009 3.750 3.750 3.750 0 +0.10(+2.74%)
Aug 17, 2009 3.650 3.650 3.650 0 -0.05(-1.35%)
Aug 11, 2009 3.700 3.700 3.700 3.700 0 +0.15(+4.23%)
Aug 07, 2009 3.550 3.550 3.550 0 -0.25(-6.58%)
Aug 03, 2009 3.800 3.800 3.800 0 +0.10(+2.70%)
Jul 21, 2009 3.700 3.700 3.700 0 -0.15(-3.90%)
Jul 17, 2009 3.850 3.850 3.850 0 +0.00(+0.00%)
Jul 16, 2009 3.850 3.850 3.850 3.850 1,488 +0.10(+2.67%)
Jul 13, 2009 3.750 3.750 3.750 3.750 0 +0.30(+8.70%)
Jul 09, 2009 3.450 3.450 3.450 3.450 0 +0.10(+2.99%)
Jul 07, 2009 3.350 3.350 3.350 0 -0.35(-9.46%)
Jul 06, 2009 3.700 3.700 3.700 3.700 136 -0.05(-1.33%)
Jul 02, 2009 3.700 3.750 3.700 3.750 2,821 +0.05(+1.35%)
Jun 25, 2009 3.700 3.700 3.700 0 -0.30(-7.50%)
Jun 19, 2009 4.000 4.000 4.000 4.000 0 +0.25(+6.67%)
Jun 16, 2009 3.750 3.750 3.750 3.750 6,858 +0.19(+5.34%)
Jun 15, 2009 3.560 3.560 3.560 3.560 3,189 -0.29(-7.53%)
Jun 12, 2009 3.850 3.850 3.850 3.850 500 +0.20(+5.48%)
Jun 10, 2009 3.650 3.650 3.650 0 -0.05(-1.35%)
Jun 09, 2009 3.700 3.700 3.700 3.700 2,065 +0.10(+2.78%)
Jun 08, 2009 3.600 3.600 3.600 3.600 972 -0.15(-4.00%)
Jun 05, 2009 3.750 3.750 3.750 3.750 123 -0.15(-3.85%)
Jun 03, 2009 3.900 3.900 3.900 0 -0.10(-2.50%)
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.