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
Last 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 28, 2016 3.400 3.400 3.400 0 +0.15(+4.62%)
Apr 21, 2016 3.250 3.250 3.250 0 -0.17(-4.83%)
Apr 20, 2016 3.300 3.415 3.300 3.415 4,807 -0.10(-2.98%)
Apr 19, 2016 3.380 3.520 3.380 3.520 240 +0.27(+8.31%)
Apr 18, 2016 3.250 3.250 3.250 3.250 5,678 +0.00(+0.00%)
Apr 13, 2016 3.250 3.250 3.250 0 -0.13(-3.85%)
Apr 11, 2016 3.380 3.380 3.380 3,518 +0.18(+5.62%)
Apr 08, 2016 3.150 3.290 3.150 3.200 7,412 +0.10(+3.23%)
Apr 06, 2016 3.100 3.100 3.100 0 +0.04(+1.31%)
Apr 05, 2016 3.060 3.060 3.060 3.060 3,204 -0.11(-3.56%)
Apr 04, 2016 3.220 3.220 3.173 3.173 3,306 +0.11(+3.69%)
Apr 01, 2016 3.074 3.074 3.060 3.060 537 -0.17(-5.12%)
Mar 31, 2016 3.160 3.380 3.160 3.225 1,695 -0.00(-0.05%)
Mar 29, 2016 3.227 3.227 3.227 0 +0.13(+4.09%)
Mar 28, 2016 3.100 3.100 3.100 3.100 810 +0.00(+0.00%)
Mar 24, 2016 3.100 3.100 3.100 0 -0.09(-2.78%)
Mar 23, 2016 3.100 3.189 3.100 3.189 10,388 +0.09(+2.86%)
Mar 22, 2016 3.100 3.100 3.100 3.100 1,038 -0.10(-3.13%)
Mar 18, 2016 3.200 3.200 3.200 0 +0.04(+1.27%)
Mar 17, 2016 3.200 3.200 3.160 3.160 16,833 +0.12(+3.95%)
Mar 16, 2016 3.112 3.112 3.040 3.040 65,742 -0.11(-3.49%)
Mar 09, 2016 3.150 3.150 3.150 187,917 +0.05(+1.61%)
Mar 07, 2016 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 04, 2016 3.100 3.100 3.100 3.100 700 +0.10(+3.33%)
Mar 03, 2016 3.000 3.000 3.000 3.000 2,917 +0.15(+5.26%)
Mar 01, 2016 2.850 2.850 2.850 1,971 +0.05(+1.79%)
Feb 25, 2016 2.800 2.800 2.800 0 +0.05(+1.82%)
Feb 24, 2016 2.750 2.750 2.750 2.750 1,017 -0.15(-5.17%)
Feb 18, 2016 2.900 2.900 2.900 0 +0.25(+9.43%)
Feb 17, 2016 2.712 2.712 2.650 2.650 1,226 +0.00(+0.00%)
Feb 12, 2016 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 11, 2016 2.650 2.650 2.650 2.650 8,875 +0.00(+0.00%)
Feb 10, 2016 2.650 2.650 2.650 2.650 575 -0.11(-3.99%)
Feb 05, 2016 2.760 2.760 2.760 0 -0.06(-2.13%)
Feb 04, 2016 2.820 2.820 2.820 2.820 7,969 +0.06(+2.17%)
Feb 03, 2016 2.760 2.760 2.760 2.760 5,434 -0.04(-1.43%)
Jan 29, 2016 2.800 2.800 2.800 3,491 -0.10(-3.45%)
Jan 27, 2016 2.900 2.900 2.900 0 -0.08(-2.52%)
Jan 26, 2016 2.975 2.975 2.975 2.975 10,772 +0.00(+0.00%)
Jan 22, 2016 2.975 2.975 2.975 0 +0.18(+6.25%)
Jan 20, 2016 2.800 2.800 2.800 46 -0.11(-3.78%)
Jan 15, 2016 2.910 2.910 2.910 0 -0.04(-1.36%)
Jan 14, 2016 2.950 2.950 2.950 2.950 2,854 -0.05(-1.83%)
Jan 11, 2016 3.005 3.005 3.005 66,437 -0.04(-1.48%)
Jan 05, 2016 3.050 3.050 3.050 1,300 +0.05(+1.67%)
Jan 04, 2016 3.000 3.000 3.000 3.000 1,166 -0.15(-4.76%)
Dec 28, 2015 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 24, 2015 3.150 3.150 3.150 0 -0.04(-1.25%)
Dec 23, 2015 3.190 3.190 3.190 3.190 866 +0.14(+4.59%)
Dec 21, 2015 3.050 3.050 3.050 3,506 +0.01(+0.43%)
Dec 18, 2015 3.050 3.050 3.037 3.037 14,317 -0.23(-7.13%)
Dec 15, 2015 3.270 3.270 3.270 23,954 +0.22(+7.21%)
Dec 14, 2015 3.050 3.050 3.050 3.050 3,457 -0.10(-3.17%)
Dec 11, 2015 3.150 3.150 3.150 3.150 100 +0.20(+6.78%)
Dec 08, 2015 2.950 2.950 2.950 1,730 -0.45(-13.24%)
Nov 19, 2015 3.400 3.400 3.400 0 +0.30(+9.68%)
Nov 18, 2015 3.100 3.100 3.100 3.100 2,100 +0.00(+0.00%)
Nov 17, 2015 3.100 3.100 3.100 3.100 550 +0.02(+0.65%)
Nov 16, 2015 3.080 3.080 3.080 3.080 1,215 -0.10(-3.14%)
Nov 13, 2015 3.190 3.190 3.180 3.180 12,125 -0.17(-5.07%)
Nov 12, 2015 3.350 3.350 3.350 3.350 3,200 +0.10(+3.08%)
Nov 11, 2015 3.250 3.250 3.250 3.250 3,240 -0.08(-2.26%)
Nov 09, 2015 3.325 3.325 3.325 3,627 -0.19(-5.41%)
Nov 05, 2015 3.515 3.515 3.515 3,882 +0.27(+8.39%)
Nov 03, 2015 3.243 3.243 3.243 0 -0.16(-4.62%)
Oct 29, 2015 3.400 3.400 3.400 1,022 +0.05(+1.49%)
Oct 27, 2015 3.350 3.350 3.350 1,094 -0.13(-3.74%)
Oct 22, 2015 3.480 3.480 3.480 4,298 -0.02(-0.57%)
Oct 21, 2015 3.500 3.500 3.500 3.500 3,249 -0.10(-2.78%)
Oct 20, 2015 3.600 3.600 3.600 3.600 2,988 +0.05(+1.41%)
Oct 12, 2015 3.550 3.550 3.550 0 -0.05(-1.39%)
Oct 09, 2015 3.750 3.900 3.600 3.600 3,671 +0.20(+5.88%)
Oct 05, 2015 3.400 3.400 3.400 2,902 +0.15(+4.62%)
Oct 01, 2015 3.250 3.250 3.250 118 -0.05(-1.52%)
Sep 29, 2015 3.300 3.300 3.300 262 +0.05(+1.54%)
Sep 28, 2015 3.250 3.250 3.250 3.250 7,862 -0.07(-2.11%)
Sep 24, 2015 3.320 3.320 3.320 9,527 -0.05(-1.48%)
Sep 22, 2015 3.370 3.370 3.370 2,562 -0.13(-3.71%)
Sep 14, 2015 3.500 3.500 3.500 3,982 -0.13(-3.58%)
Sep 11, 2015 3.630 3.630 3.630 3.630 275 +0.00(+0.14%)
Sep 10, 2015 3.500 3.625 3.500 3.625 2,210 +0.02(+0.69%)
Sep 08, 2015 3.600 3.600 3.600 0 -0.01(-0.28%)
Sep 04, 2015 3.610 3.610 3.610 0 -0.01(-0.22%)
Sep 02, 2015 3.618 3.618 3.618 0 +0.01(+0.22%)
Aug 28, 2015 3.610 3.610 3.610 7,188 +0.00(+0.00%)
Aug 26, 2015 3.610 3.610 3.610 0 -0.23(-6.10%)
Aug 25, 2015 3.845 3.845 3.845 3.845 5,155 +0.09(+2.52%)
Aug 24, 2015 3.750 3.750 3.750 3.750 3,290 -0.35(-8.54%)
Aug 14, 2015 4.100 4.100 4.100 0 -0.08(-1.80%)
Aug 10, 2015 4.175 4.175 4.175 0 +0.08(+1.83%)
Aug 07, 2015 4.100 4.100 4.100 4.100 3,272 +0.00(+0.00%)
Aug 06, 2015 4.100 4.100 4.100 4.100 100 -0.05(-1.20%)
Aug 05, 2015 4.150 4.150 4.150 4.150 405 +0.05(+1.22%)
Aug 04, 2015 4.100 4.100 4.100 4.100 292 +0.05(+1.23%)
Aug 03, 2015 4.050 4.050 4.050 4.050 186 +0.05(+1.25%)
Jul 31, 2015 4.020 4.020 4.000 4.000 840 -0.30(-6.98%)
Jul 17, 2015 4.300 4.300 4.300 0 +0.00(+0.00%)
Jul 16, 2015 4.300 4.300 4.300 4.300 11,643 +0.20(+4.88%)
Jul 10, 2015 4.100 4.100 4.100 0 +0.10(+2.50%)
Jul 09, 2015 4.100 4.100 4.000 4.000 1,688 +0.00(+0.00%)
Jul 08, 2015 4.000 4.000 4.000 4.000 4,028 -0.05(-1.23%)
Jun 30, 2015 4.050 4.050 4.050 0 -0.15(-3.57%)
Jun 26, 2015 4.200 4.200 4.200 0 -0.10(-2.33%)
Jun 22, 2015 4.300 4.300 4.300 0 +0.04(+0.94%)
Jun 19, 2015 4.300 4.300 4.260 4.260 500 -0.04(-0.93%)
Jun 18, 2015 4.300 4.300 4.300 4.300 2,137 +0.05(+1.18%)
Jun 17, 2015 4.250 4.250 4.250 4.250 200 +0.25(+6.25%)
Jun 12, 2015 4.000 4.000 4.000 0 -0.13(-3.22%)
Jun 10, 2015 4.133 4.133 4.133 0 +0.07(+1.80%)
Jun 04, 2015 4.060 4.060 4.060 0 -0.04(-0.98%)
Jun 02, 2015 4.100 4.100 4.100 0 -0.10(-2.38%)
May 29, 2015 4.200 4.200 4.200 0 +0.00(+0.00%)
May 27, 2015 4.200 4.200 4.200 909 -0.13(-3.11%)
May 21, 2015 4.335 4.335 4.335 0 -0.04(-1.03%)
May 20, 2015 4.380 4.380 4.380 4.380 1,620 +0.08(+1.86%)
May 19, 2015 4.300 4.300 4.300 4.300 12,665 +0.00(+0.00%)
May 18, 2015 4.300 4.300 4.300 4.300 2,591 -0.05(-1.15%)
May 15, 2015 4.350 4.350 4.350 4.350 10,980 -0.14(-3.06%)
May 14, 2015 4.487 4.487 4.487 4.487 3,318 +0.64(+16.56%)
May 06, 2015 3.850 3.850 3.850 17,145 +0.04(+1.05%)
May 05, 2015 3.800 3.810 3.800 3.810 8,600 +0.06(+1.60%)
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.