Centrica plc (CPYYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:32PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 3.8600 | 3.9300 | 3.8600 | 3.9300 | 3.9300 | 11,200 |
| 30 June 2022 | 3.8600 | 3.9100 | 3.8300 | 3.8900 | 3.8900 | 7,900 |
| 29 June 2022 | 3.9800 | 3.9800 | 3.9600 | 3.9700 | 3.9700 | 22,500 |
| 28 June 2022 | 4.1900 | 4.1900 | 4.0300 | 4.0300 | 4.0300 | 8,500 |
| 27 June 2022 | 4.0400 | 4.0500 | 4.0100 | 4.0100 | 4.0100 | 26,000 |
| 24 June 2022 | 4.0300 | 4.0300 | 3.9200 | 3.9600 | 3.9600 | 34,800 |
| 23 June 2022 | 4.0500 | 4.0600 | 4.0100 | 4.0400 | 4.0400 | 7,100 |
| 22 June 2022 | 4.0300 | 4.1000 | 4.0300 | 4.0600 | 4.0600 | 5,200 |
| 21 June 2022 | 3.8900 | 3.9200 | 3.8800 | 3.9000 | 3.9000 | 6,500 |
| 17 June 2022 | 3.7600 | 3.7700 | 3.7500 | 3.7600 | 3.7600 | 1,700 |
| 16 June 2022 | 3.7500 | 3.7700 | 3.7300 | 3.7400 | 3.7400 | 10,500 |
| 15 June 2022 | 3.8100 | 3.8200 | 3.7700 | 3.8200 | 3.8200 | 3,700 |
| 14 June 2022 | 3.6900 | 3.7000 | 3.6000 | 3.6400 | 3.6400 | 18,800 |
| 13 June 2022 | 3.7800 | 3.7900 | 3.7400 | 3.7400 | 3.7400 | 5,900 |
| 10 June 2022 | 3.9400 | 3.9700 | 3.9400 | 3.9700 | 3.9700 | 3,000 |
| 09 June 2022 | 4.1100 | 4.1200 | 4.0600 | 4.0600 | 4.0600 | 7,400 |
| 08 June 2022 | 4.1700 | 4.1700 | 4.1500 | 4.1700 | 4.1700 | 1,300 |
| 07 June 2022 | 4.2000 | 4.2600 | 4.1500 | 4.2600 | 4.2600 | 11,400 |
| 06 June 2022 | 4.1200 | 4.1700 | 4.1200 | 4.1500 | 4.1500 | 21,800 |
| 03 June 2022 | 3.8800 | 3.9700 | 3.8800 | 3.9700 | 3.9700 | 40,200 |
| 02 June 2022 | 4.2600 | 4.2600 | 4.0100 | 4.0100 | 4.0100 | 9,400 |
| 01 June 2022 | 3.9900 | 4.0300 | 3.9700 | 3.9800 | 3.9800 | 101,100 |
| 31 May 2022 | 3.9500 | 3.9900 | 3.9400 | 3.9600 | 3.9600 | 4,400 |
| 27 May 2022 | 3.9000 | 3.9000 | 3.8700 | 3.8700 | 3.8700 | 3,700 |
| 26 May 2022 | 4.0200 | 4.0300 | 3.9600 | 3.9600 | 3.9600 | 26,300 |
| 25 May 2022 | 4.2500 | 4.2900 | 4.2200 | 4.2900 | 4.2900 | 19,200 |
| 24 May 2022 | 4.1000 | 4.2400 | 4.0800 | 4.2400 | 4.2400 | 35,900 |
| 23 May 2022 | 4.4200 | 4.4800 | 4.4100 | 4.4600 | 4.4600 | 15,100 |
| 20 May 2022 | 4.3700 | 4.3900 | 4.3300 | 4.3700 | 4.3700 | 36,900 |
| 19 May 2022 | 4.3300 | 4.3300 | 4.3100 | 4.3300 | 4.3300 | 9,300 |
| 18 May 2022 | 4.3300 | 4.3400 | 4.2800 | 4.2800 | 4.2800 | 20,300 |
| 17 May 2022 | 4.1500 | 4.2000 | 4.1500 | 4.1800 | 4.1800 | 34,200 |
| 16 May 2022 | 3.9200 | 3.9400 | 3.8900 | 3.9400 | 3.9400 | 22,900 |
| 13 May 2022 | 3.6800 | 3.7500 | 3.6800 | 3.7500 | 3.7500 | 6,400 |
| 12 May 2022 | 3.7500 | 3.7500 | 3.6800 | 3.6800 | 3.6800 | 6,700 |
| 11 May 2022 | 3.8000 | 3.8400 | 3.7700 | 3.7700 | 3.7700 | 18,300 |
| 10 May 2022 | 3.6600 | 3.6900 | 3.6500 | 3.6700 | 3.6700 | 31,900 |
| 09 May 2022 | 3.5900 | 3.5900 | 3.5200 | 3.5400 | 3.5400 | 30,000 |
| 06 May 2022 | 3.7700 | 3.7700 | 3.7400 | 3.7500 | 3.7500 | 14,300 |
| 05 May 2022 | 3.9800 | 3.9800 | 3.9200 | 3.9300 | 3.9300 | 25,700 |
| 04 May 2022 | 3.9300 | 4.0100 | 3.9300 | 4.0100 | 4.0100 | 23,600 |
| 03 May 2022 | 3.9300 | 3.9900 | 3.9300 | 3.9600 | 3.9600 | 6,300 |
| 02 May 2022 | 3.9000 | 3.9700 | 3.9000 | 3.9300 | 3.9300 | 7,800 |
| 29 Apr 2022 | 3.9800 | 3.9900 | 3.9500 | 3.9500 | 3.9500 | 22,800 |
| 28 Apr 2022 | 4.0000 | 4.0100 | 3.9800 | 4.0100 | 4.0100 | 9,300 |
| 27 Apr 2022 | 3.9600 | 3.9700 | 3.9600 | 3.9700 | 3.9700 | 1,700 |
| 26 Apr 2022 | 3.9900 | 3.9900 | 3.9200 | 3.9300 | 3.9300 | 3,500 |
| 25 Apr 2022 | 4.0200 | 4.0700 | 4.0200 | 4.0700 | 4.0700 | 3,900 |
| 22 Apr 2022 | 4.0700 | 4.0700 | 4.0400 | 4.0500 | 4.0500 | 5,400 |
| 21 Apr 2022 | 4.1800 | 4.1800 | 4.1300 | 4.1400 | 4.1400 | 11,800 |
| 20 Apr 2022 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | 3,100 |
| 19 Apr 2022 | 4.0300 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | 5,300 |
| 18 Apr 2022 | 4.3600 | 4.3600 | 3.9800 | 4.0400 | 4.0400 | 4,400 |
| 14 Apr 2022 | 4.1000 | 4.1000 | 4.0700 | 4.0700 | 4.0700 | 3,800 |
| 13 Apr 2022 | 4.1200 | 4.1600 | 4.1100 | 4.1400 | 4.1400 | 3,800 |
| 12 Apr 2022 | 4.1300 | 4.1300 | 4.0800 | 4.1200 | 4.1200 | 17,200 |
| 11 Apr 2022 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 800 |
| 08 Apr 2022 | 4.1800 | 4.2000 | 4.1800 | 4.2000 | 4.2000 | 2,700 |
| 07 Apr 2022 | 4.2500 | 4.2600 | 4.1900 | 4.1900 | 4.1900 | 7,100 |
| 06 Apr 2022 | 4.1700 | 4.2000 | 4.1700 | 4.2000 | 4.2000 | 21,400 |
| 05 Apr 2022 | 4.1400 | 4.1600 | 4.1300 | 4.1300 | 4.1300 | 3,100 |
| 04 Apr 2022 | 4.1300 | 4.1400 | 4.1100 | 4.1200 | 4.1200 | 1,700 |
| 01 Apr 2022 | 4.0900 | 4.1100 | 4.0900 | 4.1000 | 4.1000 | 4,700 |
| 31 Mar 2022 | 4.2200 | 4.2400 | 4.1700 | 4.1700 | 4.1700 | 3,200 |
| 30 Mar 2022 | 4.3000 | 4.3100 | 4.2800 | 4.3000 | 4.3000 | 6,400 |
| 29 Mar 2022 | 4.2700 | 4.2900 | 4.2400 | 4.2700 | 4.2700 | 24,700 |
| 28 Mar 2022 | 4.3000 | 4.3400 | 4.3000 | 4.3000 | 4.3000 | 5,700 |
| 25 Mar 2022 | 4.4300 | 4.4500 | 4.4300 | 4.4500 | 4.4500 | 1,200 |
| 24 Mar 2022 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 20,100 |
| 23 Mar 2022 | 4.2700 | 4.4800 | 4.2600 | 4.3800 | 4.3800 | 5,400 |
| 22 Mar 2022 | 4.2400 | 4.2500 | 4.2200 | 4.2500 | 4.2500 | 14,900 |
| 21 Mar 2022 | 4.1900 | 4.2400 | 4.1800 | 4.2100 | 4.2100 | 4,800 |
| 18 Mar 2022 | 4.0800 | 4.1800 | 4.0800 | 4.1800 | 4.1800 | 7,700 |
| 17 Mar 2022 | 4.0700 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 2,400 |
| 16 Mar 2022 | 4.0300 | 4.0900 | 4.0300 | 4.0900 | 4.0900 | 6,700 |
| 15 Mar 2022 | 4.0600 | 4.0800 | 4.0400 | 4.0600 | 4.0600 | 17,800 |
| 14 Mar 2022 | 3.9400 | 4.0000 | 3.9400 | 3.9600 | 3.9600 | 21,000 |
| 11 Mar 2022 | 3.9700 | 3.9900 | 3.9600 | 3.9600 | 3.9600 | 2,500 |
| 10 Mar 2022 | 3.9700 | 4.2000 | 3.9700 | 3.9800 | 3.9800 | 15,200 |
| 09 Mar 2022 | 3.9400 | 4.0600 | 3.9300 | 4.0200 | 4.0200 | 99,800 |
| 08 Mar 2022 | 3.9100 | 3.9800 | 3.8800 | 3.8900 | 3.8900 | 36,400 |
| 07 Mar 2022 | 3.7900 | 3.7900 | 3.6900 | 3.7400 | 3.7400 | 16,600 |
| 04 Mar 2022 | 3.8300 | 3.8300 | 3.7900 | 3.8100 | 3.8100 | 25,400 |
| 03 Mar 2022 | 3.8800 | 3.8800 | 3.8300 | 3.8600 | 3.8600 | 8,400 |
| 02 Mar 2022 | 3.9100 | 3.9100 | 3.8800 | 3.8900 | 3.8900 | 3,200 |
| 01 Mar 2022 | 4.0300 | 4.0300 | 3.9000 | 3.9500 | 3.9500 | 5,300 |
| 28 Feb 2022 | 4.1000 | 4.1300 | 4.0700 | 4.0700 | 4.0700 | 9,900 |
| 25 Feb 2022 | 4.1300 | 4.1500 | 4.1300 | 4.1400 | 4.1400 | 1,500 |
| 24 Feb 2022 | 3.8600 | 3.8700 | 3.8100 | 3.8100 | 3.8100 | 5,700 |
| 23 Feb 2022 | 4.0700 | 4.1100 | 4.0100 | 4.0700 | 4.0700 | 15,100 |
| 22 Feb 2022 | 4.0500 | 4.1000 | 4.0500 | 4.0800 | 4.0800 | 3,000 |
| 18 Feb 2022 | 4.2600 | 4.2600 | 4.2000 | 4.2200 | 4.2200 | 12,200 |
| 17 Feb 2022 | 4.1700 | 4.1800 | 4.1600 | 4.1600 | 4.1600 | 5,800 |
| 16 Feb 2022 | 4.1100 | 4.1700 | 4.1100 | 4.1500 | 4.1500 | 16,200 |
| 15 Feb 2022 | 4.1600 | 4.1600 | 4.1500 | 4.1500 | 4.1500 | 16,800 |
| 14 Feb 2022 | 4.1700 | 4.1700 | 4.1400 | 4.1400 | 4.1400 | 4,600 |
| 11 Feb 2022 | 4.2500 | 4.2800 | 4.2100 | 4.2200 | 4.2200 | 2,700 |
| 10 Feb 2022 | 4.2900 | 4.2900 | 4.2300 | 4.2300 | 4.2300 | 2,000 |
| 09 Feb 2022 | 4.2600 | 4.2600 | 4.2300 | 4.2300 | 4.2300 | 20,300 |
| 08 Feb 2022 | 4.1800 | 4.2400 | 4.1800 | 4.2000 | 4.2000 | 2,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
