Australia markets closed

Centrica plc (CPYYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.4600-0.0400 (-0.89%)
At close: 03:58PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20224.48004.52004.46004.46004.46004,300
25 Nov 20224.50004.50004.47004.50004.50009,100
23 Nov 20224.54004.54004.52004.52004.52001,700
22 Nov 20224.44004.55004.44004.55004.55001,300
21 Nov 20224.38004.40004.38004.39004.39008,400
18 Nov 20224.36004.39004.36004.39004.39003,200
17 Nov 20224.32004.32004.25004.30004.3000101,200
16 Nov 20224.05004.08004.05004.07004.07004,700
15 Nov 20224.08004.12004.07004.10004.100057,900
14 Nov 20223.83003.89003.83003.87003.87004,800
11 Nov 20223.86003.86003.85003.85003.85002,500
10 Nov 20223.86003.90003.84003.84003.84001,700
09 Nov 20223.48003.48003.46003.46003.46002,900
08 Nov 20223.56003.56003.47003.49003.49007,700
07 Nov 20223.51003.51003.44003.49003.490031,600
04 Nov 20223.51003.57003.51003.57003.57001,500
03 Nov 20223.49003.53003.49003.53003.530011,300
02 Nov 20223.54003.60003.52003.52003.520016,400
01 Nov 20223.51003.51003.50003.51003.5100100,700
31 Oct 20223.47003.48003.44003.47003.47006,100
28 Oct 20223.38003.54003.33003.35003.35006,000
27 Oct 20223.19003.19003.15003.15003.15003,700
26 Oct 20223.17003.23003.17003.21003.21005,900
25 Oct 20223.04003.11003.04003.10003.10007,100
24 Oct 20223.10003.10003.05003.05003.05004,900
21 Oct 20222.94003.02002.94003.02003.02004,600
20 Oct 20223.10003.10003.03003.03003.030053,400
19 Oct 20223.12003.13003.07003.10003.100021,400
18 Oct 20223.17003.17003.08003.10003.100022,400
17 Oct 20223.29003.29003.23003.23003.230019,700
14 Oct 20223.20003.21003.13003.15003.150012,100
13 Oct 20223.04003.14003.04003.13003.13006,400
12 Oct 20223.02003.04002.99003.01003.010012,000
11 Oct 20223.05003.06002.98002.99002.990018,900
10 Oct 20222.98003.03002.98003.02003.020013,100
07 Oct 20223.08003.12003.08003.10003.10007,300
06 Oct 20223.05003.05002.98003.01003.01008,100
06 Oct 20220.043 Dividend
05 Oct 20223.15003.21003.15003.20003.15707,400
04 Oct 20223.24003.25003.20003.20003.157010,200
03 Oct 20223.15003.22003.15003.20003.15706,700
30 Sept 20223.10003.14003.08003.13003.08796,300
29 Sept 20223.13003.16003.12003.13003.087936,000
28 Sept 20223.23003.26003.21003.23003.186615,300
27 Sept 20223.21003.21003.09003.11003.0682181,400
26 Sept 20223.26003.26003.20003.22003.176716,200
23 Sept 20223.37003.37003.31003.35003.305026,200
22 Sept 20223.58003.61003.58003.60003.55166,200
21 Sept 20223.65003.66003.64003.64003.591143,700
20 Sept 20223.57003.59003.55003.58003.5319100,300
19 Sept 20223.44003.85003.44003.70003.65033,000
16 Sept 20223.65003.69003.64003.65003.60103,900
15 Sept 20223.72003.75003.70003.75003.699640,200
14 Sept 20223.81003.81003.78003.79003.73916,600
13 Sept 20223.91003.92003.87003.87003.818011,700
12 Sept 20224.04004.08004.02004.02003.96601,900
09 Sept 20223.97004.03003.97004.03003.975829,200
08 Sept 20223.79003.80003.75003.78003.72923,800
07 Sept 20223.85003.87003.80003.81003.758834,300
06 Sept 20223.72003.76003.68003.75003.69968,000
02 Sept 20223.61003.62003.55003.55003.502311,600
01 Sept 20223.53003.70003.49003.51003.462829,000
31 Aug 20223.52003.53003.48003.48003.43323,600
30 Aug 20223.65003.65003.52003.52003.47274,000
29 Aug 20223.95003.95003.77003.77003.71931,900
26 Aug 20223.76003.84003.76003.80003.74892,400
25 Aug 20223.83003.85003.80003.82003.76876,200
24 Aug 20223.87003.87003.80003.84003.78845,000
23 Aug 20223.94003.99003.94003.96003.90683,700
22 Aug 20223.91003.95003.91003.91003.85752,900
19 Aug 20223.88003.88003.85003.85003.79832,200
18 Aug 20223.93003.93003.89003.91003.85751,500
17 Aug 20223.94003.94003.91003.93003.877212,700
16 Aug 20223.99004.00003.98003.98003.92651,800
15 Aug 20223.89003.92003.89003.90003.84762,800
12 Aug 20223.91003.91003.84003.86003.80815,100
11 Aug 20223.83003.84003.77003.77003.719313,500
10 Aug 20223.88003.90003.86003.86003.80816,600
09 Aug 20224.03004.06004.03004.04003.985711,500
08 Aug 20223.98004.02003.97004.02003.966013,700
05 Aug 20224.02004.05004.02004.05003.99564,300
04 Aug 20224.14004.14004.11004.14004.08443,400
03 Aug 20224.12004.14004.12004.14004.08441,100
02 Aug 20224.33004.34004.32004.32004.26203,300
01 Aug 20224.39004.39004.33004.34004.28171,900
29 July 20224.26004.27004.24004.25004.19299,100
28 July 20224.30004.32004.29004.32004.26205,000
27 July 20224.36004.36004.24004.35004.29153,300
26 July 20224.30004.30004.28004.29004.23243,200
25 July 20224.23004.26004.22004.23004.17329,400
22 July 20224.17004.17004.15004.16004.10413,900
21 July 20224.16004.16004.13004.14004.08441,600
20 July 20224.16004.21004.16004.19004.13373,700
19 July 20224.24004.24004.22004.22004.16334,700
18 July 20224.20004.24004.19004.19004.13373,600
15 July 20224.15004.15004.09004.11004.05484,300
14 July 20224.04004.04004.00004.03003.97583,700
13 July 20223.99004.03003.99003.99003.93645,500
12 July 20224.02004.02003.95003.95003.89697,200
11 July 20223.88003.94003.88003.90003.84766,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...