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 29, 2021 0.7845 0.7845 0.7845 0 +0.02(+3.22%)
Apr 28, 2021 0.7495 0.7600 0.7495 0.7600 1,461,535 +0.02(+3.26%)
Apr 27, 2021 0.7360 0.7360 0.7360 0.7360 906,541 -0.01(-1.21%)
Apr 26, 2021 0.7800 0.7800 0.7450 0.7450 1,400 -0.01(-1.70%)
Apr 22, 2021 0.7579 0.7579 0.7579 0 +0.00(+0.00%)
Apr 21, 2021 0.8000 0.8000 0.7579 0.7579 19,200 +0.02(+2.42%)
Apr 19, 2021 0.7400 0.7400 0.7400 0 -0.04(-4.64%)
Apr 16, 2021 0.7760 0.7760 0.7760 0.7760 800 -0.03(-4.20%)
Apr 15, 2021 0.8100 0.8100 0.8100 0.8100 2,901 +0.05(+6.44%)
Apr 14, 2021 0.7610 0.7610 0.7610 0.7610 445 -0.02(-2.44%)
Apr 12, 2021 0.7800 0.7800 0.7800 0 +0.03(+3.31%)
Apr 06, 2021 0.7550 0.7550 0.7550 0 -0.02(-2.58%)
Apr 05, 2021 0.7750 0.7750 0.7750 0.7750 2,000 +0.02(+3.20%)
Mar 31, 2021 0.7510 0.7510 0.7510 0 +0.10(+14.66%)
Mar 25, 2021 0.6550 0.6550 0.6550 0 -0.06(-8.39%)
Mar 24, 2021 0.7150 0.7150 0.7150 10 +0.00(+0.00%)
Mar 19, 2021 0.7150 0.7150 0.7150 0 -0.05(-6.54%)
Mar 18, 2021 0.7650 0.7650 0.7650 0.7650 100 +0.01(+1.32%)
Mar 15, 2021 0.7550 0.7550 0.7550 0 +0.02(+2.72%)
Mar 12, 2021 0.7150 0.7650 0.7150 0.7350 33,100 -0.01(-1.14%)
Mar 10, 2021 0.7435 0.7435 0.7435 0 -0.01(-0.87%)
Mar 08, 2021 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Mar 05, 2021 0.7400 0.7400 0.7400 0.7400 1,000 +0.02(+2.07%)
Mar 04, 2021 0.7300 0.7460 0.7250 0.7250 7,629 -0.01(-1.36%)
Mar 03, 2021 0.7350 0.7350 0.7350 0.7350 557 +0.02(+2.08%)
Mar 02, 2021 0.7400 0.7535 0.7200 0.7200 14,489 -0.01(-1.37%)
Mar 01, 2021 0.7300 0.7300 0.7300 0.7300 9,017 +0.01(+1.39%)
Feb 26, 2021 0.7200 0.7200 0.7200 0.7200 400 -0.02(-3.03%)
Feb 25, 2021 0.7438 0.7438 0.7425 0.7425 2,493 -0.00(-0.17%)
Feb 24, 2021 0.7770 0.7770 0.7275 0.7438 26,102 +0.01(+1.89%)
Feb 23, 2021 0.7225 0.7450 0.7225 0.7300 29,000 +0.02(+2.10%)
Feb 22, 2021 0.7690 0.7710 0.7150 0.7150 519 +0.00(+0.00%)
Feb 19, 2021 0.7450 0.7450 0.7150 0.7150 25,000 -0.03(-4.35%)
Feb 18, 2021 0.7408 0.7475 0.7408 0.7475 1,901 -0.03(-4.17%)
Feb 17, 2021 0.7200 0.7800 0.7200 0.7800 27,440 +0.05(+6.70%)
Feb 16, 2021 0.7310 0.7310 0.7310 12 +0.00(+0.00%)
Feb 12, 2021 0.7310 0.7310 0.7310 58 +0.00(+0.00%)
Feb 11, 2021 0.7150 0.7310 0.7150 0.7310 26,613 +0.01(+1.53%)
Feb 10, 2021 0.7200 0.7200 0.7200 98 +0.00(+0.00%)
Feb 09, 2021 0.7200 0.7200 0.7200 0.7200 5,003 -0.05(-6.49%)
Feb 08, 2021 0.7700 0.7700 0.6850 0.7700 70,095 +0.04(+5.48%)
Feb 05, 2021 0.7300 0.7300 0.7300 0.7300 2,000 +0.02(+2.10%)
Feb 02, 2021 0.7150 0.7150 0.7150 0 +0.03(+3.62%)
Feb 01, 2021 0.6900 0.6900 0.6900 0.6900 5,000 +0.00(+0.00%)
Jan 29, 2021 0.7000 0.7050 0.6900 0.6900 29,100 -0.01(-1.99%)
Jan 28, 2021 0.7040 0.7040 0.7040 1 +0.00(+0.00%)
Jan 27, 2021 0.7040 0.7040 0.7040 0.7040 1,000 +0.01(+1.29%)
Jan 26, 2021 0.6950 0.6950 0.6950 0.6950 1,643 +0.01(+2.21%)
Jan 25, 2021 0.6800 0.6800 0.6800 0.6800 1,050 +0.00(+0.00%)
Jan 22, 2021 0.6975 0.6975 0.6700 0.6800 50,000 -0.01(-0.73%)
Jan 21, 2021 0.6850 0.6850 0.6850 0.6850 446 -0.03(-4.86%)
Jan 19, 2021 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Jan 15, 2021 0.7000 0.7000 0.7000 5 +0.00(+0.00%)
Jan 14, 2021 0.7000 0.7000 0.7000 30 +0.00(+0.00%)
Jan 13, 2021 0.7000 0.7000 0.7000 0.7000 700 +0.01(+1.08%)
Jan 08, 2021 0.6925 0.6925 0.6925 0 +0.02(+3.36%)
Jan 06, 2021 0.6700 0.6700 0.6700 0 +0.06(+9.37%)
Dec 31, 2020 0.6126 0.6126 0.6126 0 -0.03(-5.17%)
Dec 28, 2020 0.6460 0.6460 0.6460 0 -0.03(-3.73%)
Dec 24, 2020 0.6500 0.6710 0.6205 0.6710 3,200 +0.05(+8.66%)
Dec 23, 2020 0.6000 0.6175 0.6000 0.6175 35,275 +0.06(+11.46%)
Dec 22, 2020 0.5780 0.5780 0.5540 0.5540 2,902 -0.02(-4.07%)
Dec 18, 2020 0.5775 0.5775 0.5775 0 +0.00(+0.61%)
Dec 17, 2020 0.5650 0.5740 0.5650 0.5740 10,000 -0.01(-2.05%)
Dec 16, 2020 0.5650 0.5860 0.5650 0.5860 2,178 +0.03(+5.32%)
Dec 15, 2020 0.5550 0.5564 0.5550 0.5564 4,191 -0.04(-6.57%)
Dec 10, 2020 0.5955 0.5955 0.5955 0 +0.01(+0.93%)
Dec 09, 2020 0.5900 0.5900 0.5900 0.5900 734,220 -0.01(-0.84%)
Dec 08, 2020 0.5836 0.5950 0.5836 0.5950 933 +0.02(+2.59%)
Dec 07, 2020 0.6300 0.6300 0.5800 0.5800 525 -0.05(-8.30%)
Dec 04, 2020 0.6325 0.6325 0.6325 0.6325 500 +0.03(+5.42%)
Dec 02, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 01, 2020 0.6000 0.6000 0.6000 0.6000 11,523 +0.00(+0.00%)
Nov 30, 2020 0.6000 0.6000 0.6000 1,630,000 +0.00(+0.00%)
Nov 24, 2020 0.6000 0.6000 0.6000 0 -0.02(-2.44%)
Nov 23, 2020 0.5750 0.6150 0.5750 0.6150 40,340 +0.02(+2.59%)
Nov 19, 2020 0.5995 0.5995 0.5995 0 +0.00(+0.00%)
Nov 17, 2020 0.5995 0.5995 0.5995 0 -0.01(-0.99%)
Nov 16, 2020 0.5800 0.6055 0.5800 0.6055 1,034 +0.03(+5.30%)
Nov 10, 2020 0.5750 0.5750 0.5750 0 +0.09(+19.79%)
Nov 04, 2020 0.4800 0.4800 0.4800 0 +0.01(+2.35%)
Oct 29, 2020 0.4690 0.4690 0.4690 0 -0.04(-7.04%)
Oct 28, 2020 0.5045 0.5045 0.5045 0.5045 345 -0.03(-6.19%)
Oct 22, 2020 0.5378 0.5378 0.5378 0 +0.04(+8.65%)
Oct 20, 2020 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Oct 15, 2020 0.4950 0.4950 0.4950 0 -0.04(-7.79%)
Oct 09, 2020 0.5368 0.5368 0.5368 0 -0.05(-8.08%)
Oct 08, 2020 0.5431 0.5840 0.5431 0.5840 59,233 +0.04(+7.81%)
Oct 06, 2020 0.5417 0.5417 0.5417 0 +0.02(+4.17%)
Oct 05, 2020 0.5200 0.5200 0.5200 0.5200 10,200 +0.02(+2.97%)
Oct 01, 2020 0.5050 0.5050 0.5050 0 -0.05(-8.35%)
Sep 29, 2020 0.5510 0.5510 0.5510 0 -0.02(-2.82%)
Sep 15, 2020 0.5670 0.5670 0.5670 0 +0.02(+4.04%)
Sep 14, 2020 0.5765 0.5765 0.5450 0.5450 8,910 -0.01(-1.80%)
Sep 10, 2020 0.5550 0.5550 0.5550 0 -0.01(-2.63%)
Sep 09, 2020 0.5700 0.5700 0.5700 0.5700 575 -0.03(-5.16%)
Aug 31, 2020 0.6010 0.6010 0.6010 0 +0.00(+0.00%)
Aug 26, 2020 0.6010 0.6010 0.6010 0 +0.00(+0.00%)
Aug 25, 2020 0.5700 0.6010 0.5700 0.6010 600 +0.02(+3.62%)
Aug 24, 2020 0.5800 0.5800 0.5800 0.5800 1,030 -0.02(-3.81%)
Aug 21, 2020 0.6035 0.6035 0.5700 0.6030 3,000 -0.04(-6.57%)
Aug 17, 2020 0.6454 0.6454 0.6454 0 -0.00(-0.02%)
Aug 13, 2020 0.6455 0.6455 0.6455 0 +0.00(+0.00%)
Aug 12, 2020 0.6455 0.6455 0.6455 0.6455 1,680 -0.02(-2.86%)
Aug 11, 2020 0.6400 0.6645 0.6400 0.6645 490 +0.02(+3.83%)
Aug 10, 2020 0.6645 0.6645 0.6350 0.6400 1,000 +0.02(+3.39%)
Aug 07, 2020 0.6050 0.6190 0.5900 0.6190 8,000 +0.01(+2.31%)
Aug 06, 2020 0.6050 0.6050 0.6050 0.6050 6,180 -0.04(-6.20%)
Aug 05, 2020 0.6450 0.6450 0.6450 0.6450 100 -0.01(-1.07%)
Aug 04, 2020 0.6100 0.6520 0.6100 0.6520 2,579 -0.03(-4.54%)
Aug 03, 2020 0.6250 0.6830 0.6250 0.6830 3,335 +0.04(+5.48%)
Jul 31, 2020 0.6615 0.6615 0.6300 0.6475 2,500 +0.02(+3.60%)
Jul 30, 2020 0.6300 0.6300 0.6250 0.6250 1,547 -0.04(-5.87%)
Jul 29, 2020 0.6500 0.6880 0.6450 0.6640 3,458 +0.03(+4.57%)
Jul 28, 2020 0.6610 0.6700 0.6350 0.6350 832 +0.00(+0.40%)
Jul 27, 2020 0.6840 0.6840 0.6146 0.6325 6,659 +0.02(+3.10%)
Jul 24, 2020 0.5900 0.6470 0.5800 0.6135 109,300 +0.10(+19.15%)
Jul 23, 2020 0.5149 0.5149 0.5149 0.5149 3,207 -0.02(-2.85%)
Jul 22, 2020 0.5300 0.5300 0.5300 0.5300 254 +0.00(+0.53%)
Jul 21, 2020 0.5100 0.5272 0.5100 0.5272 100,219 +0.03(+6.51%)
Jul 16, 2020 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Jul 15, 2020 0.5150 0.5150 0.4950 0.4950 85,753 +0.01(+2.06%)
Jul 14, 2020 0.4850 0.4850 0.4850 78 +0.00(+0.00%)
Jul 08, 2020 0.4850 0.4850 0.4850 0 +0.02(+3.19%)
Jun 29, 2020 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Jun 26, 2020 0.4650 0.4650 0.4650 0.4650 5,000 -0.01(-3.12%)
Jun 25, 2020 0.4800 0.4800 0.4800 0.4800 1,300 -0.03(-4.95%)
Jun 24, 2020 0.5050 0.5050 0.5050 0.5050 100 -0.01(-1.46%)
Jun 22, 2020 0.5125 0.5125 0.5125 0 -0.02(-3.76%)
Jun 19, 2020 0.5255 0.5325 0.5150 0.5325 2,400 +0.01(+1.91%)
Jun 18, 2020 0.5225 0.5225 0.5225 0.5225 225 -0.02(-2.79%)
Jun 17, 2020 0.5375 0.5375 0.5375 0.5375 504 +0.02(+3.97%)
Jun 16, 2020 0.5170 0.5170 0.5170 0.5170 405 +0.01(+2.78%)
Jun 15, 2020 0.5030 0.5030 0.5030 0.5030 178 -0.03(-5.09%)
Jun 11, 2020 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Jun 09, 2020 0.5200 0.5200 0.5200 0 -0.04(-7.96%)
Jun 05, 2020 0.5650 0.5650 0.5650 0 +0.11(+25.53%)
Jun 04, 2020 0.4501 0.4501 0.4501 8 +0.00(+0.00%)
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%)
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.