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

Centrica Plc (OP: CPYYF )

1.870 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 21, 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 (%)
Apr 29, 2009 3.300 3.300 3.300 3.300 0 -0.20(-5.71%)
Apr 24, 2009 3.500 3.500 3.500 0 +0.15(+4.48%)
Apr 23, 2009 3.350 3.350 3.350 3.350 100 +0.00(+0.00%)
Apr 22, 2009 3.350 3.350 3.350 3.350 103 -0.13(-3.74%)
Apr 20, 2009 3.480 3.480 3.480 3.480 0 -0.22(-5.95%)
Apr 16, 2009 3.700 3.700 3.700 0 +0.20(+5.71%)
Apr 13, 2009 3.500 3.500 3.500 0 +0.20(+6.06%)
Apr 09, 2009 3.300 3.300 3.300 3.300 500 -0.10(-2.94%)
Apr 02, 2009 3.400 3.400 3.400 3.400 0 +0.15(+4.62%)
Apr 01, 2009 3.250 3.250 3.250 3.250 800 +0.15(+4.84%)
Mar 31, 2009 3.100 3.100 3.100 3.100 522 -0.15(-4.62%)
Mar 30, 2009 3.250 3.250 3.250 3.250 132 -0.35(-9.72%)
Mar 23, 2009 3.600 3.600 3.600 0 +0.03(+0.85%)
Mar 20, 2009 3.450 3.570 3.450 3.570 4,613 +0.17(+4.99%)
Mar 19, 2009 3.400 3.400 3.400 3.400 3,240 -0.20(-5.56%)
Mar 16, 2009 3.600 3.600 3.600 0 +0.10(+2.86%)
Mar 13, 2009 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 12, 2009 3.280 3.500 3.280 3.500 2,507 +0.15(+4.48%)
Mar 11, 2009 3.350 3.350 3.350 3.350 1,324 -0.05(-1.47%)
Mar 10, 2009 3.400 3.400 3.400 0 +0.00(+0.00%)
Mar 09, 2009 3.400 3.400 3.400 3.400 122 -0.10(-2.86%)
Mar 06, 2009 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 05, 2009 3.500 3.500 3.500 3.500 2,025 -0.25(-6.67%)
Mar 03, 2009 3.750 3.750 3.750 0 +0.00(+0.00%)
Mar 02, 2009 3.750 3.750 3.750 3.750 797 -0.10(-2.60%)
Feb 27, 2009 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Feb 26, 2009 3.850 3.850 3.850 3.850 100 -0.05(-1.28%)
Feb 23, 2009 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 20, 2009 3.900 3.900 3.900 3.900 110 -0.10(-2.50%)
Feb 18, 2009 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 17, 2009 4.000 4.000 4.000 4.000 1,315 +0.00(+0.00%)
Feb 13, 2009 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 12, 2009 4.000 4.000 4.000 4.000 1,316 -0.15(-3.61%)
Feb 11, 2009 4.150 4.150 4.150 0 +0.00(+0.00%)
Feb 10, 2009 4.150 4.150 4.150 4.150 4,050 +0.00(+0.00%)
Feb 09, 2009 4.000 4.150 4.000 4.150 403 +0.41(+10.96%)
Feb 04, 2009 3.740 3.740 3.740 0 +0.00(+0.00%)
Feb 03, 2009 3.750 3.750 3.740 3.740 4,050 -0.01(-0.27%)
Feb 02, 2009 3.750 3.750 3.750 3.750 771 +0.05(+1.35%)
Jan 28, 2009 3.700 3.700 3.700 0 +0.00(+0.00%)
Jan 27, 2009 3.700 3.700 3.700 3.700 810 +0.25(+7.25%)
Jan 26, 2009 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 23, 2009 3.450 3.450 3.450 3.450 2,747 -0.02(-0.58%)
Jan 22, 2009 3.470 3.470 3.470 3.470 3,287 -0.43(-11.03%)
Jan 21, 2009 3.900 3.900 3.900 0 +0.00(+0.00%)
Jan 20, 2009 3.900 3.900 3.900 3.900 175 -0.10(-2.50%)
Jan 16, 2009 4.000 4.000 4.000 4.000 1,358 +0.15(+3.90%)
Jan 15, 2009 3.850 3.850 3.850 3.850 1,036 +1.22(+46.39%)
Jan 14, 2009 2.630 2.630 2.630 2.630 4,012 -1.52(-36.63%)
Jan 12, 2009 4.150 4.150 4.150 0 +0.00(+0.00%)
Jan 09, 2009 4.150 4.150 4.150 4.150 0 -0.10(-2.35%)
Jan 07, 2009 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 06, 2009 4.250 4.250 4.250 4.250 188 +0.05(+1.19%)
Jan 05, 2009 4.200 4.200 4.200 4.200 700 +0.25(+6.33%)
Dec 31, 2008 3.950 3.950 3.950 0 +0.12(+3.09%)
Dec 30, 2008 3.950 3.950 3.832 3.832 1,035 -0.02(-0.48%)
Dec 26, 2008 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 24, 2008 3.850 3.850 3.850 3.850 116 +0.00(+0.00%)
Dec 17, 2008 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 16, 2008 3.800 3.850 3.800 3.850 1,302 +0.20(+5.48%)
Dec 15, 2008 3.650 3.650 3.650 0 +0.00(+0.00%)
Dec 12, 2008 3.650 3.650 3.650 3.650 810 +0.35(+10.61%)
Dec 10, 2008 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 09, 2008 3.300 3.350 3.300 3.300 1,421 +0.15(+4.76%)
Dec 08, 2008 3.150 3.150 3.150 3.150 1,069 +0.15(+5.00%)
Dec 05, 2008 3.000 3.000 3.000 3.000 1,215 -0.10(-3.23%)
Dec 04, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 03, 2008 3.100 3.100 3.100 3.100 891 -0.20(-6.06%)
Dec 02, 2008 3.350 3.350 3.300 3.300 2,841 +0.25(+8.20%)
Dec 01, 2008 3.201 3.201 3.050 3.050 4,114 -0.50(-14.08%)
Nov 28, 2008 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 26, 2008 3.550 3.550 3.550 3.550 891 -0.50(-12.35%)
Nov 25, 2008 4.050 4.050 4.050 0 +0.00(+0.00%)
Nov 24, 2008 4.115 4.115 4.050 4.050 2,384 +0.05(+1.25%)
Nov 21, 2008 4.000 4.000 4.000 4.000 243 -0.05(-1.23%)
Nov 20, 2008 4.225 4.225 4.050 4.050 8,270 -0.65(-13.83%)
Nov 19, 2008 4.700 4.700 4.700 4.700 3,000 +0.20(+4.44%)
Nov 18, 2008 4.500 4.500 4.500 4.500 2,024 +0.10(+2.27%)
Nov 17, 2008 4.650 4.650 4.400 4.400 3,926 -0.05(-1.12%)
Nov 14, 2008 4.450 4.450 4.450 0 +0.00(+0.00%)
Nov 13, 2008 4.450 4.549 4.450 4.450 7,036 -0.05(-1.11%)
Nov 12, 2008 4.720 4.720 4.450 4.500 2,667 -0.73(-14.03%)
Nov 07, 2008 5.235 5.235 5.235 0 +0.00(+0.00%)
Nov 06, 2008 5.235 5.235 5.235 5.235 567 +0.33(+6.83%)
Oct 31, 2008 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 30, 2008 4.920 4.920 4.900 4.900 13,775 +0.10(+2.08%)
Oct 23, 2008 4.800 4.800 4.800 0 +0.00(+0.00%)
Oct 22, 2008 4.800 4.800 4.800 4.800 2,025 -0.25(-4.95%)
Oct 17, 2008 5.050 5.050 5.050 0 +0.00(+0.00%)
Oct 16, 2008 5.050 5.050 5.050 5.050 1,000 +0.80(+18.82%)
Oct 15, 2008 4.250 5.050 4.250 4.250 1,720 -0.95(-18.27%)
Oct 14, 2008 4.200 5.200 5.200 5.200 843 +1.00(+23.81%)
Oct 13, 2008 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 10, 2008 4.200 4.200 4.200 4.200 4,058 -0.30(-6.67%)
Oct 09, 2008 4.500 5.050 4.500 4.500 1,818 -0.75(-14.29%)
Oct 08, 2008 5.250 5.250 5.250 0 +0.00(+0.00%)
Oct 07, 2008 5.150 5.250 5.250 5.250 1,838 +0.10(+1.94%)
Oct 06, 2008 5.150 5.150 4.800 5.150 2,951 -0.55(-9.65%)
Oct 03, 2008 5.700 5.700 5.700 5.700 102 -0.15(-2.56%)
Oct 02, 2008 5.850 5.850 5.750 5.850 834 -0.10(-1.68%)
Sep 30, 2008 5.950 5.950 5.950 0 +0.00(+0.00%)
Sep 29, 2008 5.950 5.950 5.850 5.950 32,400 -0.30(-4.80%)
Sep 25, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Sep 24, 2008 6.250 6.250 6.250 6.250 1,600 +0.35(+5.93%)
Sep 23, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Sep 22, 2008 5.900 6.000 5.900 5.900 31,738 +0.11(+1.87%)
Sep 19, 2008 5.792 5.792 5.792 5.792 1,761 +0.14(+2.51%)
Sep 17, 2008 5.650 5.650 5.650 0 +0.00(+0.00%)
Sep 16, 2008 5.650 5.850 5.650 5.650 2,500 +0.05(+0.89%)
Sep 15, 2008 5.600 5.600 5.600 5.600 133 -0.05(-0.88%)
Sep 12, 2008 5.650 5.650 5.650 0 +0.00(+0.00%)
Sep 11, 2008 5.650 5.650 5.650 5.650 3,828 +0.10(+1.80%)
Sep 09, 2008 5.550 5.550 5.550 0 +0.00(+0.00%)
Sep 08, 2008 5.550 5.550 5.550 5.550 1,286 +0.05(+0.91%)
Sep 05, 2008 5.500 5.500 5.500 5.500 3,000 +0.00(+0.00%)
Sep 04, 2008 5.500 5.500 5.500 5.500 15,000 -0.55(-9.09%)
Sep 03, 2008 6.050 6.050 6.050 0 +0.00(+0.00%)
Sep 02, 2008 6.050 6.050 6.050 6.050 343 +0.20(+3.42%)
Aug 19, 2008 5.850 5.850 5.850 0 +0.00(+0.00%)
Aug 18, 2008 5.850 5.850 5.850 5.850 790 +0.15(+2.63%)
Aug 15, 2008 5.700 5.700 5.700 0 +0.00(+0.00%)
Aug 14, 2008 5.700 5.700 5.700 5.700 18,000 -0.25(-4.20%)
Aug 13, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Aug 12, 2008 5.850 5.950 5.950 5.950 356 +0.10(+1.71%)
Aug 11, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Aug 08, 2008 5.850 5.900 5.850 5.850 2,724 -0.10(-1.68%)
Aug 07, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Aug 06, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Aug 05, 2008 5.950 5.950 5.800 5.950 4,271 -0.05(-0.83%)
Aug 04, 2008 6.000 6.000 6.000 6.000 374 -0.20(-3.23%)
Aug 01, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jul 31, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jul 30, 2008 6.200 6.200 6.200 6.200 810 +0.20(+3.33%)
Jul 29, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 28, 2008 6.000 6.000 6.000 6.000 810 +0.00(+0.00%)
Jul 25, 2008 6.000 6.000 6.000 6.000 2,000 -0.10(-1.64%)
Jul 24, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jul 23, 2008 6.100 6.100 6.100 6.100 7,150 +0.35(+6.09%)
Jul 22, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jul 21, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jul 18, 2008 5.750 5.800 5.750 5.750 1,500 -0.15(-2.54%)
Jul 17, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jul 16, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jul 15, 2008 5.900 5.900 5.900 5.900 1,041 +0.25(+4.42%)
Jul 14, 2008 5.650 5.650 5.650 5.650 3,240 -0.10(-1.74%)
Jul 11, 2008 5.750 5.750 5.750 5.750 102 -0.10(-1.71%)
Jul 10, 2008 5.850 5.850 5.850 5.850 486 -0.30(-4.88%)
Jul 09, 2008 6.150 6.150 6.150 6.150 2,500 +0.10(+1.65%)
Jul 08, 2008 6.050 6.050 6.050 6.050 1,701 +0.10(+1.68%)
Jul 07, 2008 5.950 5.950 5.950 5.950 1,620 -0.25(-4.03%)
Jul 04, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jul 03, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jul 02, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jul 01, 2008 6.200 6.200 6.200 6.200 357 +0.15(+2.48%)
Jun 30, 2008 6.050 6.050 6.050 6.050 1,000 -0.09(-1.54%)
Jun 27, 2008 6.145 6.145 6.145 6.145 996 +0.00(+0.00%)
Jun 26, 2008 6.145 6.145 6.145 6.145 0 +0.00(+0.00%)
Jun 25, 2008 6.145 6.145 6.145 6.145 0 +0.00(+0.00%)
Jun 24, 2008 6.145 6.145 6.145 6.145 0 +0.00(+0.00%)
Jun 23, 2008 6.145 6.145 6.145 6.145 0 +0.00(+0.00%)
Jun 20, 2008 6.145 6.145 6.145 6.145 5,671 +0.04(+0.73%)
Jun 19, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jun 18, 2008 6.100 6.100 5.850 6.100 1,124 +0.20(+3.39%)
Jun 17, 2008 5.900 5.900 5.850 5.900 4,489 -0.15(-2.48%)
Jun 16, 2008 6.050 6.100 6.000 6.050 5,371 +0.05(+0.83%)
Jun 13, 2008 6.000 6.000 6.000 6.000 944 +0.04(+0.68%)
Jun 12, 2008 5.959 5.959 5.959 5.959 0 +0.00(+0.00%)
Jun 11, 2008 5.959 5.959 5.959 5.959 0 +0.00(+0.00%)
Jun 10, 2008 5.959 5.959 5.959 5.959 0 +0.00(+0.00%)
Jun 09, 2008 5.959 5.959 5.959 5.959 0 +0.00(+0.00%)
Jun 06, 2008 5.959 5.959 5.959 5.959 551 +0.13(+2.18%)
Jun 05, 2008 5.832 5.832 5.832 5.832 0 +0.00(+0.00%)
Jun 04, 2008 5.832 5.832 5.832 5.832 1,641 -0.12(-1.98%)
Jun 03, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jun 02, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
May 30, 2008 5.750 5.950 5.950 5.950 477 +0.20(+3.48%)
May 29, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
May 28, 2008 5.750 5.750 5.650 5.750 4,297 +0.15(+2.68%)
May 27, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
May 26, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
May 23, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
May 22, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
May 21, 2008 5.600 5.600 5.600 5.600 356 -0.24(-4.14%)
May 20, 2008 5.842 5.842 5.842 5.842 0 +0.00(+0.00%)
May 19, 2008 5.850 5.850 5.842 5.842 3,860 -0.01(-0.14%)
May 16, 2008 5.850 5.850 5.850 5.850 109 +0.30(+5.41%)
May 15, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
May 14, 2008 5.550 5.550 5.550 5.550 1,000 -0.10(-1.77%)
May 13, 2008 5.650 5.650 5.600 5.650 788 -0.05(-0.88%)
May 12, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
May 09, 2008 5.800 5.700 5.700 5.700 2,500 -0.10(-1.72%)
May 08, 2008 5.800 5.800 5.800 5.800 500 -0.20(-3.33%)
May 07, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
May 06, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
May 05, 2008 6.000 6.000 5.850 6.000 1,425 +0.10(+1.69%)
May 02, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
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.