CPYYY - Centrica plc
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 5.92 | 5.95 | 5.91 | 5.95 | 5.95 | 1,493 |
| 01 Jun 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 400 |
| 31 May 2023 | 5.87 | 5.87 | 5.76 | 5.79 | 5.79 | 6,200 |
| 30 May 2023 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 11,200 |
| 26 May 2023 | 5.79 | 5.79 | 5.77 | 5.77 | 5.77 | 1,500 |
| 25 May 2023 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | 600 |
| 24 May 2023 | 5.56 | 5.56 | 5.54 | 5.56 | 5.56 | 1,300 |
| 23 May 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 22 May 2023 | 5.83 | 5.83 | 5.80 | 5.81 | 5.81 | 700 |
| 19 May 2023 | 5.77 | 5.81 | 5.77 | 5.77 | 5.77 | 1,000 |
| 18 May 2023 | 5.81 | 5.81 | 5.78 | 5.78 | 5.78 | 300 |
| 17 May 2023 | 5.93 | 5.97 | 5.93 | 5.95 | 5.95 | 1,700 |
| 16 May 2023 | 5.91 | 5.94 | 5.91 | 5.91 | 5.91 | 1,100 |
| 15 May 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 400 |
| 12 May 2023 | 5.67 | 5.69 | 5.66 | 5.69 | 5.69 | 3,500 |
| 11 May 2023 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 2,700 |
| 10 May 2023 | 5.68 | 5.69 | 5.66 | 5.66 | 5.66 | 700 |
| 09 May 2023 | 5.70 | 5.72 | 5.70 | 5.71 | 5.71 | 1,500 |
| 08 May 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 05 May 2023 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | 1,200 |
| 04 May 2023 | 5.67 | 5.71 | 5.65 | 5.71 | 5.71 | 10,800 |
| 03 May 2023 | 5.64 | 5.66 | 5.64 | 5.66 | 5.66 | 500 |
| 02 May 2023 | 5.61 | 5.61 | 5.55 | 5.58 | 5.58 | 3,700 |
| 01 May 2023 | 5.75 | 5.94 | 5.56 | 5.64 | 5.64 | 2,600 |
| 28 Apr 2023 | 5.65 | 5.72 | 5.64 | 5.68 | 5.68 | 26,600 |
| 27 Apr 2023 | 5.57 | 5.66 | 5.54 | 5.54 | 5.54 | 1,600 |
| 26 Apr 2023 | 5.56 | 5.56 | 5.50 | 5.55 | 5.55 | 2,100 |
| 25 Apr 2023 | 5.41 | 5.43 | 5.40 | 5.43 | 5.43 | 12,900 |
| 24 Apr 2023 | 5.64 | 5.65 | 5.46 | 5.54 | 5.54 | 5,500 |
| 21 Apr 2023 | 5.52 | 5.78 | 5.52 | 5.67 | 5.67 | 1,300 |
| 20 Apr 2023 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | 1,400 |
| 19 Apr 2023 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | 1,200 |
| 18 Apr 2023 | 5.70 | 5.70 | 5.55 | 5.64 | 5.64 | 6,000 |
| 17 Apr 2023 | 5.62 | 5.80 | 5.62 | 5.80 | 5.80 | 9,400 |
| 14 Apr 2023 | 5.66 | 5.93 | 5.58 | 5.60 | 5.60 | 34,500 |
| 13 Apr 2023 | 5.63 | 5.81 | 5.63 | 5.65 | 5.65 | 3,300 |
| 12 Apr 2023 | 5.66 | 5.78 | 5.62 | 5.72 | 5.72 | 17,600 |
| 11 Apr 2023 | 5.55 | 5.67 | 5.55 | 5.57 | 5.57 | 9,800 |
| 10 Apr 2023 | 5.16 | 5.50 | 5.16 | 5.48 | 5.48 | 4,200 |
| 06 Apr 2023 | 5.52 | 5.53 | 5.48 | 5.50 | 5.50 | 4,500 |
| 05 Apr 2023 | 5.46 | 5.48 | 5.39 | 5.43 | 5.43 | 19,900 |
| 04 Apr 2023 | 5.32 | 5.33 | 5.31 | 5.32 | 5.32 | 8,100 |
| 03 Apr 2023 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | 800 |
| 31 Mar 2023 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 8,700 |
| 30 Mar 2023 | 5.21 | 5.45 | 5.21 | 5.45 | 5.45 | 8,700 |
| 29 Mar 2023 | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | 2,500 |
| 28 Mar 2023 | 4.97 | 5.02 | 4.97 | 5.02 | 5.02 | 500 |
| 27 Mar 2023 | 5.04 | 5.11 | 5.02 | 5.11 | 5.11 | 10,200 |
| 24 Mar 2023 | 5.00 | 5.29 | 5.00 | 5.02 | 5.02 | 900 |
| 23 Mar 2023 | 5.26 | 5.26 | 5.09 | 5.11 | 5.11 | 31,300 |
| 22 Mar 2023 | 4.96 | 5.04 | 4.96 | 5.01 | 5.01 | 11,800 |
| 21 Mar 2023 | 4.99 | 4.99 | 4.93 | 4.93 | 4.93 | 900 |
| 20 Mar 2023 | 4.85 | 5.02 | 4.85 | 4.87 | 4.87 | 15,500 |
| 17 Mar 2023 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 3,300 |
| 16 Mar 2023 | 4.94 | 5.22 | 4.94 | 5.11 | 5.11 | 36,700 |
| 15 Mar 2023 | 4.98 | 5.14 | 4.90 | 5.14 | 5.14 | 6,900 |
| 14 Mar 2023 | 5.18 | 5.27 | 5.16 | 5.27 | 5.27 | 4,700 |
| 13 Mar 2023 | 4.98 | 5.04 | 4.98 | 5.01 | 5.01 | 4,300 |
| 10 Mar 2023 | 5.09 | 5.10 | 5.04 | 5.04 | 5.04 | 11,900 |
| 09 Mar 2023 | 4.99 | 5.03 | 4.99 | 5.02 | 5.02 | 12,300 |
| 08 Mar 2023 | 4.91 | 4.96 | 4.91 | 4.93 | 4.93 | 1,300 |
| 07 Mar 2023 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | 4,100 |
| 06 Mar 2023 | 4.99 | 5.29 | 4.99 | 5.00 | 5.00 | 2,700 |
| 03 Mar 2023 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 1,100 |
| 02 Mar 2023 | 4.93 | 5.05 | 4.93 | 5.05 | 5.05 | 11,500 |
| 01 Mar 2023 | 4.99 | 5.09 | 4.94 | 4.94 | 4.94 | 5,500 |
| 28 Feb 2023 | 5.08 | 5.15 | 5.03 | 5.14 | 5.14 | 2,700 |
| 27 Feb 2023 | 4.98 | 5.06 | 4.98 | 5.06 | 5.06 | 2,900 |
| 24 Feb 2023 | 4.91 | 4.94 | 4.91 | 4.92 | 4.92 | 3,400 |
| 23 Feb 2023 | 4.95 | 4.95 | 4.85 | 4.87 | 4.87 | 5,900 |
| 22 Feb 2023 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 3,000 |
| 21 Feb 2023 | 5.00 | 5.06 | 4.92 | 5.06 | 5.06 | 1,800 |
| 17 Feb 2023 | 5.01 | 5.20 | 4.99 | 5.10 | 5.10 | 25,600 |
| 16 Feb 2023 | 4.90 | 5.00 | 4.89 | 4.99 | 4.99 | 26,200 |
| 15 Feb 2023 | 4.71 | 4.89 | 4.64 | 4.89 | 4.89 | 4,700 |
| 14 Feb 2023 | 4.75 | 4.81 | 4.59 | 4.72 | 4.72 | 44,700 |
| 13 Feb 2023 | 4.77 | 4.88 | 4.74 | 4.80 | 4.80 | 10,800 |
| 10 Feb 2023 | 4.71 | 4.93 | 4.67 | 4.68 | 4.68 | 48,800 |
| 09 Feb 2023 | 4.70 | 4.71 | 4.66 | 4.69 | 4.69 | 2,400 |
| 08 Feb 2023 | 4.64 | 4.86 | 4.64 | 4.72 | 4.72 | 4,200 |
| 07 Feb 2023 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | 4,900 |
| 06 Feb 2023 | 4.72 | 4.92 | 4.71 | 4.71 | 4.71 | 1,300 |
| 03 Feb 2023 | 4.57 | 4.80 | 4.57 | 4.62 | 4.62 | 14,400 |
| 02 Feb 2023 | 4.75 | 4.89 | 4.71 | 4.80 | 4.80 | 49,800 |
| 01 Feb 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1,100 |
| 31 Jan 2023 | 5.01 | 5.14 | 4.90 | 5.14 | 5.14 | 1,800 |
| 30 Jan 2023 | 4.90 | 4.97 | 4.90 | 4.95 | 4.95 | 11,600 |
| 27 Jan 2023 | 4.94 | 4.96 | 4.86 | 4.96 | 4.96 | 11,500 |
| 26 Jan 2023 | 4.81 | 4.89 | 4.81 | 4.84 | 4.84 | 5,000 |
| 25 Jan 2023 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 6,700 |
| 24 Jan 2023 | 4.80 | 4.89 | 4.77 | 4.89 | 4.89 | 15,000 |
| 23 Jan 2023 | 4.78 | 4.89 | 4.78 | 4.84 | 4.84 | 6,000 |
| 20 Jan 2023 | 4.83 | 4.89 | 4.82 | 4.86 | 4.86 | 6,900 |
| 19 Jan 2023 | 4.76 | 4.84 | 4.76 | 4.76 | 4.76 | 10,000 |
| 18 Jan 2023 | 4.81 | 4.86 | 4.77 | 4.77 | 4.77 | 3,500 |
| 17 Jan 2023 | 4.72 | 4.81 | 4.72 | 4.81 | 4.81 | 9,100 |
| 13 Jan 2023 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 1,200 |
| 12 Jan 2023 | 4.66 | 4.72 | 4.61 | 4.72 | 4.72 | 2,700 |
| 11 Jan 2023 | 4.43 | 4.45 | 4.39 | 4.39 | 4.39 | 3,100 |
| 10 Jan 2023 | 4.42 | 4.43 | 4.35 | 4.40 | 4.40 | 7,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.