Australia Markets open in 6 hrs 39 mins

Centrica plc (CPYYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.9700-0.1400 (-2.74%)
As of 09:33AM EDT. Market open.
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20234.97004.97004.97004.97004.9700200
27 Mar 20235.04005.11005.02005.11005.110010,200
24 Mar 20235.00005.29005.00005.02005.0200900
23 Mar 20235.26005.26005.09005.11005.110031,300
22 Mar 20234.96005.04004.96005.01005.010011,800
21 Mar 20234.99004.99004.93004.93004.9300900
20 Mar 20234.85005.02004.85004.87004.870015,500
17 Mar 20234.86004.90004.86004.90004.90003,300
16 Mar 20234.94005.22004.94005.11005.110036,700
15 Mar 20234.98005.14004.90005.14005.14006,900
14 Mar 20235.18005.27005.16005.27005.27004,700
13 Mar 20234.98005.04004.98005.01005.01004,300
10 Mar 20235.09005.10005.04005.04005.040011,900
09 Mar 20234.99005.03004.99005.02005.020012,300
08 Mar 20234.91004.96004.91004.93004.93001,300
07 Mar 20234.99004.99004.96004.96004.96004,100
06 Mar 20234.99005.29004.99005.00005.00002,700
03 Mar 20235.06005.07005.06005.07005.07001,100
02 Mar 20234.93005.05004.93005.05005.050011,500
01 Mar 20234.99005.09004.94004.94004.94005,500
28 Feb 20235.08005.15005.03005.14005.14002,700
27 Feb 20234.98005.06004.98005.06005.06002,900
24 Feb 20234.91004.94004.91004.92004.92003,400
23 Feb 20234.95004.95004.85004.87004.87005,900
22 Feb 20234.96004.96004.94004.94004.94003,000
21 Feb 20235.00005.06004.92005.06005.06001,800
17 Feb 20235.01005.20004.99005.10005.100025,600
16 Feb 20234.90005.00004.89004.99004.990026,200
15 Feb 20234.71004.89004.64004.89004.89004,700
14 Feb 20234.75004.81004.59004.72004.720044,700
13 Feb 20234.77004.88004.74004.80004.800010,800
10 Feb 20234.71004.93004.67004.68004.680048,800
09 Feb 20234.70004.71004.66004.69004.69002,400
08 Feb 20234.64004.86004.64004.72004.72004,200
07 Feb 20234.56004.70004.56004.70004.70004,900
06 Feb 20234.72004.92004.71004.71004.71001,300
03 Feb 20234.57004.80004.57004.62004.620014,400
02 Feb 20234.75004.89004.71004.80004.800049,800
01 Feb 20235.01005.01005.01005.01005.01001,100
31 Jan 20235.01005.14004.90005.14005.14001,800
30 Jan 20234.90004.97004.90004.95004.950011,600
27 Jan 20234.94004.96004.86004.96004.960011,500
26 Jan 20234.81004.89004.81004.84004.84005,000
25 Jan 20234.80004.86004.80004.86004.86006,700
24 Jan 20234.80004.89004.77004.89004.890015,000
23 Jan 20234.78004.89004.78004.84004.84006,000
20 Jan 20234.83004.89004.82004.86004.86006,900
19 Jan 20234.76004.84004.76004.76004.760010,000
18 Jan 20234.81004.86004.77004.77004.77003,500
17 Jan 20234.72004.81004.72004.81004.81009,100
13 Jan 20234.67004.68004.67004.68004.68001,200
12 Jan 20234.66004.72004.61004.72004.72002,700
11 Jan 20234.43004.45004.39004.39004.39003,100
10 Jan 20234.42004.43004.35004.40004.40007,400
09 Jan 20234.36004.41004.36004.38004.380021,300
06 Jan 20234.44004.54004.42004.46004.460011,600
05 Jan 20234.25004.48004.25004.38004.380013,900
04 Jan 20234.19004.28004.15004.25004.250089,800
03 Jan 20234.74004.74004.38004.38004.38004,200
30 Dec 20224.66004.66004.56004.56004.56002,000
29 Dec 20224.65004.65004.60004.61004.61004,900
28 Dec 20224.93004.93004.63004.64004.64004,800
27 Dec 20224.76004.76004.59004.62004.62007,800
23 Dec 20224.80004.80004.59004.60004.600034,700
22 Dec 20224.53004.61004.52004.54004.54004,900
21 Dec 20224.59004.76004.59004.60004.60008,100
20 Dec 20224.53004.74004.51004.58004.580019,900
19 Dec 20224.47004.47004.42004.42004.420020,900
16 Dec 20224.39004.41004.36004.39004.3900174,200
15 Dec 20224.49004.49004.44004.47004.47009,300
14 Dec 20224.50004.51004.46004.50004.50008,300
13 Dec 20224.49004.50004.41004.41004.410014,300
12 Dec 20224.53004.53004.47004.49004.49006,300
09 Dec 20224.47004.50004.46004.47004.470011,900
08 Dec 20224.48004.49004.48004.49004.49001,400
07 Dec 20224.48004.49004.47004.47004.47001,000
06 Dec 20224.58004.58004.52004.52004.52009,100
05 Dec 20224.62004.62004.53004.53004.53001,300
02 Dec 20224.62004.63004.61004.61004.61001,800
01 Dec 20224.67004.67004.63004.63004.63002,600
30 Nov 20224.46004.56004.46004.56004.5600138,100
29 Nov 20224.47004.51004.46004.47004.4700239,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...