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 29, 2020 0.4501 0.4501 0.4501 0 +0.00(+0.02%)
May 28, 2020 0.4500 0.4500 0.4500 0.4500 73,178 -0.02(-3.74%)
May 26, 2020 0.4675 0.4675 0.4675 0 +0.04(+8.90%)
May 22, 2020 0.4293 0.4293 0.4293 0.4293 21,200 +0.01(+3.20%)
May 21, 2020 0.4500 0.4500 0.4160 0.4160 24,095 +0.01(+1.46%)
May 15, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.49%)
May 14, 2020 0.4080 0.4080 0.4080 12 +0.00(+0.00%)
May 12, 2020 0.4080 0.4080 0.4080 0 -0.05(-10.92%)
May 11, 2020 0.4675 0.4675 0.4580 0.4580 5,200 -0.02(-4.18%)
May 08, 2020 0.4780 0.4780 0.4780 0.4780 100 -0.00(-0.42%)
May 07, 2020 0.4800 0.4800 0.4800 0.4800 1,000 -0.01(-1.34%)
May 06, 2020 0.4612 0.4865 0.4612 0.4865 2,350 +0.02(+4.62%)
May 05, 2020 0.4650 0.4650 0.4650 0.4650 700 +0.01(+1.53%)
May 04, 2020 0.4775 0.4775 0.4580 0.4580 10,000 +0.00(+0.00%)
May 01, 2020 0.4580 0.4580 0.4580 0.4580 300 -0.02(-4.58%)
Apr 30, 2020 0.5240 0.5240 0.4800 0.4800 20,606 -0.03(-6.34%)
Apr 29, 2020 0.5180 0.5400 0.4700 0.5125 115,696 +0.04(+9.04%)
Apr 28, 2020 0.4480 0.4700 0.4480 0.4700 587,747 +0.10(+26.34%)
Apr 24, 2020 0.3720 0.3720 0.3720 0 -0.01(-2.11%)
Apr 22, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 17, 2020 0.3800 0.3800 0.3800 0 -0.04(-8.89%)
Apr 14, 2020 0.4171 0.4171 0.4171 0 +0.03(+6.70%)
Apr 13, 2020 0.3909 0.3909 0.3909 1 +0.00(+0.00%)
Apr 06, 2020 0.3909 0.3909 0.3909 0 +0.00(+0.23%)
Apr 03, 2020 0.3900 0.3900 0.3900 0.3900 400 -0.03(-7.14%)
Apr 02, 2020 0.4200 0.4200 0.4200 0.4200 1,031 -0.04(-9.58%)
Mar 31, 2020 0.4645 0.4645 0.4645 0 +0.02(+3.80%)
Mar 27, 2020 0.4475 0.4475 0.4475 0 -0.05(-10.50%)
Mar 26, 2020 0.5000 0.5000 0.5000 0.5000 125 +0.01(+1.83%)
Mar 19, 2020 0.4910 0.4910 0.4910 0 +0.07(+17.46%)
Mar 17, 2020 0.4180 0.4180 0.4180 0 -0.12(-21.80%)
Mar 13, 2020 0.5345 0.5345 0.5345 0 -0.01(-1.02%)
Mar 12, 2020 0.5620 0.5855 0.5400 0.5400 1,487 -0.16(-22.86%)
Mar 11, 2020 0.7000 0.7000 0.7000 0.7000 15,000 -0.04(-5.41%)
Mar 10, 2020 0.7400 0.7400 0.7000 0.7400 2,262 -0.24(-24.65%)
Mar 05, 2020 0.9821 0.9821 0.9821 0 +0.04(+3.93%)
Mar 04, 2020 0.9675 0.9675 0.9450 0.9450 2,984 +0.03(+3.85%)
Mar 03, 2020 0.9100 0.9100 0.9100 0.9100 4,055 +0.00(+0.00%)
Feb 28, 2020 0.9100 0.9100 0.9100 0 -0.09(-9.00%)
Feb 26, 2020 1.000 1.000 1.000 0 +0.12(+13.64%)
Feb 13, 2020 0.8800 0.8800 0.8800 0 -0.19(-17.60%)
Feb 11, 2020 1.068 1.068 1.068 0 -0.04(-3.78%)
Jan 28, 2020 1.110 1.110 1.110 0 -0.08(-6.72%)
Jan 27, 2020 1.190 1.190 1.190 25 +0.00(+0.00%)
Jan 23, 2020 1.190 1.190 1.190 0 +0.01(+0.85%)
Jan 21, 2020 1.180 1.180 1.180 0 +0.02(+1.72%)
Jan 17, 2020 1.160 1.160 1.160 1.160 1,400 +0.03(+2.65%)
Jan 14, 2020 1.130 1.130 1.130 0 +0.05(+4.63%)
Jan 10, 2020 1.080 1.080 1.080 0 -0.08(-6.90%)
Jan 09, 2020 1.160 1.160 1.160 1.160 334 +0.00(+0.43%)
Jan 08, 2020 1.155 1.155 1.155 1.155 850 +0.03(+2.21%)
Jan 06, 2020 1.130 1.130 1.130 0 -0.05(-4.24%)
Dec 31, 2019 1.180 1.180 1.180 0 +0.00(+0.43%)
Dec 30, 2019 1.180 1.180 1.175 1.175 3,717 +0.05(+3.98%)
Dec 27, 2019 1.190 1.190 1.130 1.130 4,800 +0.02(+1.80%)
Dec 26, 2019 1.110 1.110 1.110 1.110 1,527 +0.04(+3.74%)
Dec 23, 2019 1.070 1.070 1.070 0 +0.00(+0.00%)
Dec 13, 2019 1.070 1.070 1.070 0 +0.06(+5.94%)
Dec 11, 2019 1.010 1.010 1.010 0 +0.00(+0.00%)
Dec 06, 2019 1.010 1.010 1.010 0 +0.02(+2.02%)
Dec 05, 2019 1.050 1.050 0.9900 0.9900 3,464 -0.01(-1.00%)
Nov 29, 2019 1.000 1.000 1.000 0 -0.01(-0.99%)
Nov 27, 2019 1.016 1.016 1.010 1.010 800 -0.02(-1.94%)
Nov 25, 2019 1.030 1.030 1.030 0 -0.02(-1.90%)
Nov 22, 2019 1.028 1.050 1.020 1.050 9,900 +0.12(+13.51%)
Nov 19, 2019 0.9250 0.9250 0.9250 0 -0.03(-3.04%)
Nov 18, 2019 0.9540 0.9540 0.9540 0.9540 1,000 +0.02(+2.20%)
Nov 14, 2019 0.9335 0.9335 0.9335 0 -0.01(-0.90%)
Nov 12, 2019 0.9420 0.9420 0.9420 0 -0.01(-0.88%)
Nov 11, 2019 0.9504 0.9504 0.9504 0.9504 13,242 +0.06(+7.27%)
Nov 01, 2019 0.8860 0.8860 0.8860 0 -0.01(-1.56%)
Oct 31, 2019 0.9300 0.9300 0.9000 0.9000 5,200 +0.04(+4.65%)
Oct 17, 2019 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Oct 16, 2019 0.8600 0.8600 0.8600 0.8600 104 +0.01(+1.18%)
Oct 09, 2019 0.8500 0.8500 0.8500 0 -0.03(-3.22%)
Oct 02, 2019 0.8783 0.8783 0.8783 0 -0.02(-2.56%)
Oct 01, 2019 0.9014 0.9014 0.9014 0.9014 5,644 +0.01(+1.05%)
Sep 27, 2019 0.8920 0.8920 0.8920 0 +0.05(+5.56%)
Sep 25, 2019 0.8450 0.8450 0.8450 0 -0.08(-8.15%)
Sep 20, 2019 0.9200 0.9200 0.9200 0 +0.00(+0.34%)
Sep 19, 2019 0.9169 0.9169 0.9169 0.9169 52,041 +0.01(+0.66%)
Sep 17, 2019 0.9109 0.9109 0.9109 0 -0.04(-4.12%)
Sep 16, 2019 0.9500 0.9500 0.9500 0.9500 3,000 +0.01(+0.53%)
Sep 13, 2019 0.9450 0.9450 0.9450 0.9450 1,300 +0.04(+4.35%)
Sep 11, 2019 0.9056 0.9056 0.9056 0 +0.12(+15.50%)
Aug 27, 2019 0.7841 0.7841 0.7841 0 -0.02(-2.92%)
Aug 26, 2019 0.7841 0.7841 0.8077 13,867 +0.02(+3.01%)
Aug 23, 2019 0.7841 0.7841 0.7841 0.7841 800 -0.01(-1.37%)
Aug 19, 2019 0.7950 0.7950 0.7950 0 +0.01(+0.70%)
Aug 14, 2019 0.7895 0.7895 0.7895 0 +0.01(+0.69%)
Aug 12, 2019 0.7841 0.7841 0.7841 0 +0.00(+0.00%)
Aug 09, 2019 0.7841 0.7841 0.7841 0.7841 200 -0.00(-0.62%)
Aug 08, 2019 0.8252 0.8252 0.7890 0.7890 38,402 -0.04(-4.35%)
Aug 07, 2019 0.8249 0.8249 0.8249 0.8249 300 -0.02(-2.70%)
Aug 06, 2019 0.8518 0.8518 0.8478 0.8478 374,356 -0.05(-5.18%)
Aug 05, 2019 0.9056 0.9056 0.8941 0.8941 600 -0.01(-0.66%)
Aug 01, 2019 0.9000 0.9000 0.9000 0 -0.02(-2.68%)
Jul 30, 2019 0.9248 0.9248 0.9248 0 -0.15(-14.08%)
Jul 26, 2019 1.076 1.076 1.076 0 -0.01(-0.98%)
Jul 25, 2019 1.087 1.087 1.087 28 +0.00(+0.00%)
Jul 24, 2019 1.087 1.087 1.087 1.087 4,455 -0.04(-3.81%)
Jul 18, 2019 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 16, 2019 1.130 1.130 1.130 0 +0.06(+5.61%)
Jul 15, 2019 1.070 1.070 1.070 77 +0.00(+0.00%)
Jul 11, 2019 1.070 1.070 1.070 0 +0.02(+1.90%)
Jul 10, 2019 1.049 1.050 1.049 1.050 5,494 -0.03(-3.23%)
Jul 09, 2019 1.085 1.085 1.085 1.085 2,253 -0.02(-1.36%)
Jul 08, 2019 1.100 1.100 1.100 3 +0.00(+0.00%)
Jul 05, 2019 1.065 1.110 1.050 1.100 2,900 +0.02(+1.85%)
Jul 03, 2019 1.080 1.080 1.080 1.080 21,100 -0.04(-3.57%)
Jul 02, 2019 1.120 1.120 1.120 4 +0.00(+0.00%)
Jun 28, 2019 1.120 1.120 1.120 0 +0.00(+0.00%)
Jun 27, 2019 1.120 1.120 1.120 1 +0.00(+0.00%)
Jun 26, 2019 1.120 1.120 1.120 1.120 100 -0.02(-2.18%)
Jun 24, 2019 1.145 1.145 1.145 0 +0.00(+0.00%)
Jun 21, 2019 1.145 1.145 1.145 1.145 2,900 -0.00(-0.43%)
Jun 20, 2019 1.150 1.150 1.150 1.150 120 +0.03(+2.68%)
Jun 19, 2019 1.156 1.156 1.120 1.120 6,762 -0.05(-4.27%)
Jun 17, 2019 1.170 1.170 1.170 0 -0.00(-0.37%)
Jun 12, 2019 1.174 1.174 1.174 0 -0.03(-2.13%)
Jun 11, 2019 1.200 1.200 1.200 12,680 +0.00(+0.00%)
Jun 10, 2019 1.225 1.225 1.200 1.200 8,027 -0.01(-0.41%)
Jun 06, 2019 1.205 1.205 1.205 0 +0.06(+4.78%)
Jun 05, 2019 1.190 1.190 1.150 1.150 1,293 -0.01(-0.78%)
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.