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 31, 2019 1.158 1.158 1.140 1.140 9,100 +0.01(+0.88%)
May 29, 2019 1.130 1.130 1.130 0 -0.01(-0.88%)
May 28, 2019 1.140 1.140 1.140 1.140 1,000 -0.03(-2.15%)
May 20, 2019 1.165 1.165 1.165 0 +0.01(+0.87%)
May 16, 2019 1.155 1.155 1.155 0 -0.07(-6.10%)
May 14, 2019 1.230 1.230 1.230 0 +0.00(+0.00%)
May 13, 2019 1.225 1.230 1.225 1.230 1,100 +0.00(+0.00%)
May 10, 2019 1.230 1.230 1.230 1.230 1,000 -0.08(-6.11%)
May 08, 2019 1.310 1.310 1.310 0 -0.13(-9.03%)
May 07, 2019 1.420 1.440 1.390 1.440 3,005 +0.11(+8.27%)
May 06, 2019 1.330 1.330 1.330 1.330 2,634 -0.10(-7.32%)
May 03, 2019 1.435 1.435 1.435 1.435 1,000 +0.12(+9.54%)
May 01, 2019 1.310 1.310 1.310 0 -0.01(-0.76%)
Apr 29, 2019 1.320 1.320 1.320 0 -0.07(-4.97%)
Apr 25, 2019 1.389 1.389 1.389 0 -0.05(-3.54%)
Apr 23, 2019 1.440 1.440 1.440 0 +0.04(+2.86%)
Apr 22, 2019 1.400 1.400 1.400 1.400 2,500 -0.03(-2.10%)
Apr 18, 2019 1.400 1.430 1.400 1.430 2,700 +0.03(+2.14%)
Apr 17, 2019 1.400 1.400 1.400 1.400 2,500 +0.00(+0.00%)
Apr 10, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 09, 2019 1.418 1.418 1.400 1.400 2,045 +0.00(+0.00%)
Apr 04, 2019 1.400 1.400 1.400 0 -0.05(-3.30%)
Apr 03, 2019 1.448 1.448 1.448 1.448 500 -0.05(-3.48%)
Apr 01, 2019 1.500 1.500 1.500 0 -0.05(-3.23%)
Mar 29, 2019 1.500 1.550 1.500 1.550 6,200 -0.01(-0.86%)
Mar 21, 2019 1.563 1.563 1.563 0 -0.03(-1.85%)
Mar 20, 2019 1.593 1.593 1.593 1.593 34,181 +0.02(+1.46%)
Mar 19, 2019 1.621 1.621 1.570 1.570 3,937 +0.02(+1.29%)
Mar 18, 2019 1.550 1.550 1.550 1.550 3,011 -0.08(-4.66%)
Mar 13, 2019 1.626 1.626 1.626 0 +0.10(+6.25%)
Mar 12, 2019 1.538 1.538 1.530 1.530 6,732 -0.06(-3.77%)
Mar 11, 2019 1.590 1.590 1.590 1.590 400 -0.01(-0.63%)
Mar 08, 2019 1.600 1.600 1.600 89 +0.00(+0.00%)
Mar 06, 2019 1.600 1.600 1.600 0 -0.07(-4.48%)
Feb 28, 2019 1.675 1.675 1.675 0 +0.05(+2.76%)
Feb 25, 2019 1.630 1.630 1.630 0 +0.00(+0.00%)
Feb 21, 2019 1.630 1.630 1.630 0 -0.13(-7.39%)
Feb 19, 2019 1.760 1.760 1.760 0 +0.00(+0.00%)
Jan 30, 2019 1.760 1.760 1.760 0 +0.01(+0.57%)
Jan 29, 2019 1.750 1.750 1.750 90 +0.00(+0.00%)
Jan 24, 2019 1.750 1.750 1.750 0 -0.03(-1.61%)
Jan 22, 2019 1.779 1.779 1.779 0 +0.04(+2.44%)
Jan 17, 2019 1.736 1.736 1.736 0 +0.00(+0.00%)
Jan 16, 2019 1.736 1.736 1.736 1.736 24,933 +0.13(+7.84%)
Jan 09, 2019 1.610 1.610 1.610 0 -0.23(-12.36%)
Jan 04, 2019 1.837 1.837 1.837 0 +0.20(+12.01%)
Dec 31, 2018 1.640 1.640 1.640 0 +0.02(+1.23%)
Dec 28, 2018 1.620 1.620 1.620 1.620 1,100 +0.02(+0.93%)
Dec 27, 2018 1.605 1.605 1.605 1.605 4,050 -0.09(-5.59%)
Dec 26, 2018 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Dec 21, 2018 1.700 1.700 1.700 0 +0.06(+3.66%)
Dec 20, 2018 1.640 1.640 1.640 1.640 5,276 -0.03(-1.80%)
Dec 17, 2018 1.670 1.670 1.670 0 +0.01(+0.60%)
Dec 13, 2018 1.660 1.660 1.660 0 -0.04(-2.35%)
Dec 12, 2018 1.700 1.700 1.700 1.700 101 +0.00(+0.00%)
Dec 06, 2018 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 04, 2018 1.700 1.700 1.700 1 +0.00(+0.00%)
Dec 03, 2018 1.700 1.700 1.700 1.700 177 +0.02(+1.19%)
Nov 30, 2018 1.722 1.722 1.680 1.680 2,000 -0.05(-3.08%)
Nov 29, 2018 1.640 1.640 1.733 182,123 +0.09(+5.69%)
Nov 27, 2018 1.640 1.640 1.640 0 +0.00(+0.00%)
Nov 26, 2018 1.640 1.640 1.640 1 +0.00(+0.00%)
Nov 23, 2018 1.710 1.710 1.640 1.640 1,300 -0.16(-8.89%)
Nov 21, 2018 1.800 1.800 1.800 0 +0.00(+0.00%)
Nov 20, 2018 1.800 1.800 1.800 1.800 5,211 -0.05(-2.79%)
Nov 15, 2018 1.852 1.852 1.852 0 -0.15(-7.42%)
Nov 07, 2018 2.000 2.000 2.000 0 +0.19(+10.50%)
Nov 02, 2018 1.810 1.810 1.810 0 -0.09(-4.99%)
Oct 30, 2018 1.905 1.905 1.905 0 +0.06(+3.53%)
Oct 25, 2018 1.840 1.840 1.840 0 +0.01(+0.50%)
Oct 22, 2018 1.831 1.831 1.831 0 +0.02(+1.15%)
Oct 17, 2018 1.810 1.810 1.810 0 -0.17(-8.41%)
Oct 02, 2018 1.976 1.976 1.976 0 +0.03(+1.34%)
Sep 21, 2018 1.950 1.950 1.950 0 -0.04(-2.06%)
Sep 20, 2018 1.991 1.991 1.991 1.991 28,929 +0.13(+7.05%)
Sep 18, 2018 1.860 1.860 1.860 0 -0.04(-2.11%)
Sep 17, 2018 1.900 1.900 1.900 21 +0.00(+0.00%)
Sep 14, 2018 1.900 1.900 1.900 1.900 500 -0.00(-0.24%)
Sep 13, 2018 1.905 1.905 1.905 1.905 24,930 +0.10(+5.81%)
Sep 12, 2018 1.800 1.800 1.800 1.800 16,299 -0.13(-6.67%)
Sep 10, 2018 1.929 1.929 1.929 0 +0.07(+3.69%)
Sep 06, 2018 1.860 1.860 1.860 0 +0.03(+1.86%)
Aug 30, 2018 1.826 1.826 1.826 0 +0.08(+4.34%)
Aug 24, 2018 1.750 1.750 1.750 0 -0.01(-0.57%)
Aug 23, 2018 1.760 1.760 1.760 1.760 178 -0.09(-5.12%)
Aug 20, 2018 1.855 1.855 1.855 0 +0.08(+4.80%)
Aug 16, 2018 1.770 1.770 1.770 0 -0.12(-6.35%)
Aug 14, 2018 1.890 1.890 1.890 0 +0.09(+5.00%)
Aug 06, 2018 1.800 1.800 1.800 0 -0.07(-4.00%)
Aug 03, 2018 1.875 1.875 1.875 1.875 100 -0.02(-1.32%)
Aug 01, 2018 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 30, 2018 1.900 1.900 1.900 0 -0.06(-3.06%)
Jul 24, 2018 1.960 1.960 1.960 0 -0.11(-5.31%)
Jul 23, 2018 2.070 2.070 2.070 2.070 100 +0.03(+1.72%)
Jul 18, 2018 2.035 2.035 2.035 0 -0.09(-4.24%)
Jul 13, 2018 2.125 2.125 2.125 0 +0.06(+2.66%)
Jul 10, 2018 2.070 2.070 2.070 1 +0.02(+0.98%)
Jul 05, 2018 2.050 2.050 2.050 1 -0.09(-4.22%)
Jul 03, 2018 2.140 2.140 2.140 0 +0.09(+4.40%)
Jun 29, 2018 2.050 2.050 2.050 0 +0.10(+5.13%)
Jun 21, 2018 1.950 1.950 1.950 1 +0.03(+1.56%)
Jun 19, 2018 1.920 1.920 1.920 0 +0.05(+2.57%)
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.