OTC Markets OTCPK - Delayed Quote USD

Centrica plc (CPYYF)

Compare
1.6000 0.0000 (0.00%)
At close: December 13 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Dec 12, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Dec 11, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Dec 10, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Dec 9, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Dec 6, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Dec 5, 2024 1.6600 1.6600 1.6000 1.6000 1.6000 600
Dec 4, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 -
Dec 3, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 500
Dec 2, 2024 1.5400 1.5400 1.5400 1.5400 1.5400 -
Nov 29, 2024 1.5400 1.5400 1.5400 1.5400 1.5400 -
Nov 27, 2024 1.5400 1.5400 1.5400 1.5400 1.5400 -
Nov 26, 2024 1.5400 1.5400 1.5400 1.5400 1.5400 -
Nov 25, 2024 1.6600 1.6600 1.5400 1.5400 1.5400 1,000
Nov 22, 2024 1.5100 1.5100 1.5100 1.5100 1.5100 -
Nov 21, 2024 1.6600 1.6600 1.5100 1.5100 1.5100 1,000
Nov 20, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Nov 19, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Nov 18, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Nov 15, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Nov 14, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Nov 13, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Nov 12, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Nov 11, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 400
Nov 8, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Nov 7, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Nov 6, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Nov 5, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Nov 4, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Nov 1, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Oct 31, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Oct 30, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Oct 29, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Oct 28, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Oct 25, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Oct 24, 2024 1.7100 1.7100 1.4500 1.4500 1.4500 1,000
Oct 23, 2024 1.7100 1.7100 1.4900 1.4900 1.4900 3,300
Oct 22, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 -
Oct 21, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 -
Oct 18, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 -
Oct 17, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 -
Oct 16, 2024 1.6200 1.7400 1.6200 1.7400 1.7400 22,500
Oct 15, 2024 1.5400 1.5400 1.5400 1.5400 1.5400 -
Oct 14, 2024 1.5400 1.5400 1.5400 1.5400 1.5400 -
Oct 11, 2024 1.5400 1.5400 1.5400 1.5400 1.5400 -
Oct 10, 2024 1.5400 1.5400 1.5400 1.5400 1.5400 -
Oct 9, 2024 1.5400 1.5400 1.5400 1.5400 1.5400 -
Oct 8, 2024 1.5400 1.5400 1.5400 1.5400 1.5400 -
Oct 7, 2024 1.5400 1.5400 1.5400 1.5400 1.5400 -
Oct 4, 2024 1.5400 1.5400 1.5400 1.5400 1.5400 -
Oct 3, 2024 0.0200 Dividend
Oct 3, 2024 1.5400 1.5400 1.5400 1.5400 1.5400 -
Oct 2, 2024 1.5400 1.5400 1.5400 1.5400 1.5200 -
Oct 1, 2024 1.4000 1.5400 1.4000 1.5400 1.5200 10,000
Sep 30, 2024 1.5000 1.5000 1.5000 1.5000 1.4805 -
Sep 27, 2024 1.5000 1.5000 1.5000 1.5000 1.4805 -
Sep 26, 2024 1.6300 1.6300 1.5000 1.5000 1.4805 148,600
Sep 25, 2024 1.5700 1.5700 1.5700 1.5700 1.5496 300
Sep 24, 2024 1.4700 1.4700 1.4700 1.4700 1.4509 -
Sep 23, 2024 1.4800 1.4800 1.4600 1.4700 1.4509 16,300
Sep 20, 2024 1.5600 1.5600 1.5600 1.5600 1.5397 -
Sep 19, 2024 1.5600 1.5600 1.5600 1.5600 1.5397 -
Sep 18, 2024 1.5600 1.5600 1.5600 1.5600 1.5397 -
Sep 17, 2024 1.4500 1.5600 1.4500 1.5600 1.5397 2,000
Sep 16, 2024 1.4300 1.4300 1.4300 1.4300 1.4114 -
Sep 13, 2024 1.4300 1.4300 1.4300 1.4300 1.4114 -
Sep 12, 2024 1.4300 1.4300 1.4300 1.4300 1.4114 200
Sep 11, 2024 1.6100 1.6100 1.6100 1.6100 1.5891 -
Sep 10, 2024 1.6100 1.6100 1.6100 1.6100 1.5891 -
Sep 9, 2024 1.6100 1.6100 1.6100 1.6100 1.5891 -
Sep 6, 2024 1.6100 1.6100 1.6100 1.6100 1.5891 900
Sep 5, 2024 1.5000 1.5000 1.5000 1.5000 1.4805 7,200
Sep 4, 2024 1.5500 1.5500 1.5500 1.5500 1.5299 -
Sep 3, 2024 1.5500 1.5500 1.5500 1.5500 1.5299 -
Aug 30, 2024 1.5500 1.5500 1.5500 1.5500 1.5299 -
Aug 29, 2024 1.5500 1.5500 1.5500 1.5500 1.5299 -
Aug 28, 2024 1.5500 1.5500 1.5500 1.5500 1.5299 -
Aug 27, 2024 1.5500 1.5500 1.5500 1.5500 1.5299 -
Aug 26, 2024 1.6900 1.6900 1.5500 1.5500 1.5299 2,800
Aug 23, 2024 1.7000 1.7000 1.7000 1.7000 1.6779 -
Aug 22, 2024 1.7000 1.7000 1.7000 1.7000 1.6779 -
Aug 21, 2024 1.7000 1.7000 1.7000 1.7000 1.6779 -
Aug 20, 2024 1.7000 1.7000 1.7000 1.7000 1.6779 -
Aug 19, 2024 1.7000 1.7000 1.7000 1.7000 1.6779 -
Aug 16, 2024 1.7000 1.7000 1.7000 1.7000 1.6779 -
Aug 15, 2024 1.7000 1.7000 1.7000 1.7000 1.6779 -
Aug 14, 2024 1.7000 1.7000 1.7000 1.7000 1.6779 -
Aug 13, 2024 1.7000 1.7000 1.7000 1.7000 1.6779 18,200
Aug 12, 2024 1.7000 1.7000 1.7000 1.7000 1.6779 -
Aug 9, 2024 1.7000 1.7000 1.7000 1.7000 1.6779 -
Aug 8, 2024 1.7000 1.7000 1.7000 1.7000 1.6779 -
Aug 7, 2024 1.7000 1.7000 1.7000 1.7000 1.6779 -
Aug 6, 2024 1.7000 1.7000 1.7000 1.7000 1.6779 -
Aug 5, 2024 1.7000 1.7000 1.7000 1.7000 1.6779 -
Aug 2, 2024 1.7000 1.7000 1.7000 1.7000 1.6779 -
Aug 1, 2024 1.7000 1.7000 1.7000 1.7000 1.6779 -
Jul 31, 2024 1.7000 1.7000 1.7000 1.7000 1.6779 -
Jul 30, 2024 1.7000 1.7000 1.7000 1.7000 1.6779 4,400
Jul 29, 2024 1.7400 1.7400 1.7400 1.7400 1.7174 -
Jul 26, 2024 1.7400 1.7400 1.7400 1.7400 1.7174 3,600
Jul 25, 2024 1.7300 1.7300 1.7300 1.7300 1.7075 -
Jul 24, 2024 1.7300 1.7300 1.7300 1.7300 1.7075 -
Jul 23, 2024 1.7300 1.7300 1.7300 1.7300 1.7075 -
Jul 22, 2024 1.7300 1.7300 1.7300 1.7300 1.7075 -
Jul 19, 2024 1.7300 1.7300 1.7300 1.7300 1.7075 -
Jul 18, 2024 1.7300 1.7300 1.7300 1.7300 1.7075 -
Jul 17, 2024 1.7300 1.7300 1.7300 1.7300 1.7075 4,000
Jul 16, 2024 1.8100 1.8100 1.8100 1.8100 1.7865 -
Jul 15, 2024 1.8100 1.8100 1.8100 1.8100 1.7865 -
Jul 12, 2024 1.8100 1.8100 1.8100 1.8100 1.7865 -
Jul 11, 2024 1.8100 1.8100 1.8100 1.8100 1.7865 110,600
Jul 10, 2024 1.7800 1.7800 1.7600 1.7600 1.7371 900
Jul 9, 2024 1.6500 1.6500 1.6500 1.6500 1.6286 -
Jul 8, 2024 1.6500 1.6500 1.6500 1.6500 1.6286 18,200
Jul 5, 2024 1.6500 1.6500 1.6500 1.6500 1.6286 -
Jul 3, 2024 1.6500 1.6500 1.6500 1.6500 1.6286 -
Jul 2, 2024 1.6500 1.6500 1.6500 1.6500 1.6286 -
Jul 1, 2024 1.6500 1.6500 1.6500 1.6500 1.6286 -
Jun 28, 2024 1.6500 1.6500 1.6500 1.6500 1.6286 700
Jun 27, 2024 1.6300 1.6300 1.6300 1.6300 1.6088 -
Jun 26, 2024 1.6300 1.6300 1.6300 1.6300 1.6088 -
Jun 25, 2024 1.6300 1.6300 1.6300 1.6300 1.6088 1,700
Jun 24, 2024 1.6300 1.6300 1.6300 1.6300 1.6088 3,600
Jun 21, 2024 1.8700 1.8700 1.8700 1.8700 1.8457 600
Jun 20, 2024 1.9000 1.9000 1.9000 1.9000 1.8753 15,200
Jun 18, 2024 1.8100 1.8100 1.8100 1.8100 1.7865 -
Jun 17, 2024 1.8100 1.8100 1.8100 1.8100 1.7865 -
Jun 14, 2024 1.8100 1.8100 1.8100 1.8100 1.7865 -
Jun 13, 2024 1.8100 1.8100 1.8100 1.8100 1.7865 -
Jun 12, 2024 1.5500 1.8100 1.5500 1.8100 1.7865 500
Jun 11, 2024 1.8100 1.8100 1.8100 1.8100 1.7865 -
Jun 10, 2024 1.8100 1.8100 1.8100 1.8100 1.7865 -
Jun 7, 2024 1.8100 1.8100 1.8100 1.8100 1.7865 -
Jun 6, 2024 1.8100 1.8100 1.8100 1.8100 1.7865 -
Jun 5, 2024 1.8100 1.8100 1.8100 1.8100 1.7865 -
Jun 4, 2024 1.8100 1.8100 1.8100 1.8100 1.7865 -
Jun 3, 2024 1.8100 1.8100 1.8100 1.8100 1.7865 -
May 31, 2024 1.8100 1.8100 1.8100 1.8100 1.7865 12,300
May 30, 2024 0.0340 Dividend
May 30, 2024 1.8700 1.8700 1.8700 1.8700 1.8457 400
May 29, 2024 1.8700 1.8700 1.8700 1.8700 1.8122 -
May 28, 2024 1.8700 1.8700 1.8700 1.8700 1.8122 -
May 24, 2024 1.8700 1.8700 1.8700 1.8700 1.8122 -
May 23, 2024 1.8700 1.8700 1.8700 1.8700 1.8122 -
May 22, 2024 1.8700 1.8700 1.8700 1.8700 1.8122 -
May 21, 2024 1.8700 1.8700 1.8700 1.8700 1.8122 5,600
May 20, 2024 1.7600 1.7600 1.7600 1.7600 1.7056 800
May 17, 2024 1.8300 1.8300 1.8300 1.8300 1.7734 -
May 16, 2024 1.8300 1.8300 1.8300 1.8300 1.7734 4,800
May 15, 2024 1.7700 1.7700 1.7700 1.7700 1.7152 200
May 14, 2024 1.5500 1.5500 1.5500 1.5500 1.5021 -
May 13, 2024 1.5500 1.5500 1.5500 1.5500 1.5021 -
May 10, 2024 1.5500 1.5500 1.5500 1.5500 1.5021 -
May 9, 2024 1.7600 1.7600 1.5500 1.5500 1.5021 1,000
May 8, 2024 1.5500 1.5500 1.5500 1.5500 1.5021 900
May 7, 2024 1.6300 1.6300 1.6300 1.6300 1.5796 -
May 6, 2024 1.6300 1.6300 1.6300 1.6300 1.5796 2,000
May 3, 2024 1.8400 1.8400 1.8400 1.8400 1.7831 -
May 2, 2024 1.8400 1.8400 1.8400 1.8400 1.7831 -
May 1, 2024 1.8400 1.8400 1.8400 1.8400 1.7831 -
Apr 30, 2024 1.8400 1.8400 1.8400 1.8400 1.7831 -
Apr 29, 2024 1.8400 1.8400 1.8400 1.8400 1.7831 -
Apr 26, 2024 1.8400 1.8400 1.8400 1.8400 1.7831 -
Apr 25, 2024 1.8100 1.8400 1.6000 1.8400 1.7831 13,700
Apr 24, 2024 1.5500 1.5500 1.5500 1.5500 1.5021 34,900
Apr 23, 2024 1.5500 1.5500 1.5500 1.5500 1.5021 -
Apr 22, 2024 1.5500 1.5500 1.5500 1.5500 1.5021 600
Apr 19, 2024 1.5500 1.5500 1.5500 1.5500 1.5021 11,800
Apr 18, 2024 1.6500 1.6500 1.6500 1.6500 1.5990 13,200
Apr 17, 2024 1.6500 1.6500 1.6500 1.6500 1.5990 -
Apr 16, 2024 1.6500 1.6500 1.6500 1.6500 1.5990 -
Apr 15, 2024 1.6500 1.6500 1.6500 1.6500 1.5990 -
Apr 12, 2024 1.6500 1.6500 1.6500 1.6500 1.5990 100
Apr 11, 2024 1.5700 1.5700 1.5700 1.5700 1.5214 -
Apr 10, 2024 1.5700 1.5700 1.5700 1.5700 1.5214 -
Apr 9, 2024 1.5700 1.5700 1.5700 1.5700 1.5214 -
Apr 8, 2024 1.5700 1.5700 1.5700 1.5700 1.5214 -
Apr 5, 2024 1.5700 1.5700 1.5700 1.5700 1.5214 -
Apr 4, 2024 1.5700 1.5700 1.5700 1.5700 1.5214 -
Apr 3, 2024 1.5700 1.5700 1.5700 1.5700 1.5214 200
Apr 2, 2024 1.5700 1.5700 1.5700 1.5700 1.5214 -
Apr 1, 2024 1.5700 1.5700 1.5700 1.5700 1.5214 200
Mar 28, 2024 1.6100 1.6100 1.6100 1.6100 1.5602 1,000
Mar 27, 2024 1.5900 1.5900 1.5900 1.5900 1.5408 -
Mar 26, 2024 1.5900 1.5900 1.5900 1.5900 1.5408 200
Mar 25, 2024 1.5700 1.5700 1.5700 1.5700 1.5214 6,300
Mar 22, 2024 1.6000 1.6000 1.6000 1.6000 1.5505 2,900
Mar 21, 2024 1.6400 1.6400 1.6400 1.6400 1.5893 -
Mar 20, 2024 1.6400 1.6400 1.6400 1.6400 1.5893 -
Mar 19, 2024 1.6400 1.6400 1.6400 1.6400 1.5893 -
Mar 18, 2024 1.6400 1.6400 1.6400 1.6400 1.5893 -
Mar 15, 2024 1.6400 1.6400 1.6400 1.6400 1.5893 -
Mar 14, 2024 1.6400 1.6400 1.6400 1.6400 1.5893 -
Mar 13, 2024 1.6400 1.6400 1.6400 1.6400 1.5893 700
Mar 12, 2024 1.6400 1.6400 1.6400 1.6400 1.5893 -
Mar 11, 2024 1.6400 1.6400 1.6400 1.6400 1.5893 1,300
Mar 8, 2024 1.6800 1.6800 1.6800 1.6800 1.6280 -
Mar 7, 2024 1.6800 1.6800 1.6800 1.6800 1.6280 600
Mar 6, 2024 1.6400 1.6400 1.6400 1.6400 1.5893 10,000
Mar 5, 2024 1.6100 1.6100 1.6100 1.6100 1.5602 -
Mar 4, 2024 1.6100 1.6100 1.6100 1.6100 1.5602 -
Mar 1, 2024 1.6100 1.6100 1.6100 1.6100 1.5602 -
Feb 29, 2024 1.6100 1.6100 1.6100 1.6100 1.5602 -
Feb 28, 2024 1.6100 1.6100 1.6100 1.6100 1.5602 -
Feb 27, 2024 1.6100 1.6100 1.6100 1.6100 1.5602 1,000
Feb 26, 2024 1.6900 1.6900 1.6900 1.6900 1.6377 -
Feb 23, 2024 1.6300 1.6900 1.6300 1.6900 1.6377 17,600
Feb 22, 2024 1.6800 1.6800 1.6800 1.6800 1.6280 -
Feb 21, 2024 1.6800 1.6800 1.6800 1.6800 1.6280 -
Feb 20, 2024 1.6800 1.6800 1.6800 1.6800 1.6280 400
Feb 16, 2024 1.6600 1.6600 1.6600 1.6600 1.6087 -
Feb 15, 2024 1.6600 1.6600 1.6600 1.6600 1.6087 -
Feb 14, 2024 1.6600 1.6600 1.6600 1.6600 1.6087 -
Feb 13, 2024 1.6600 1.6600 1.6600 1.6600 1.6087 -
Feb 12, 2024 1.6600 1.6600 1.6600 1.6600 1.6087 -
Feb 9, 2024 1.6600 1.6600 1.6600 1.6600 1.6087 -
Feb 8, 2024 1.6600 1.6600 1.6600 1.6600 1.6087 -
Feb 7, 2024 1.6600 1.6600 1.6600 1.6600 1.6087 2,500
Feb 6, 2024 1.7200 1.7200 1.7200 1.7200 1.6668 -
Feb 5, 2024 1.7200 1.7200 1.7200 1.7200 1.6668 -
Feb 2, 2024 1.7200 1.7200 1.7200 1.7200 1.6668 -
Feb 1, 2024 1.7200 1.7200 1.7200 1.7200 1.6668 11,700
Jan 31, 2024 1.7200 1.7200 1.7200 1.7200 1.6668 1,800
Jan 30, 2024 1.7700 1.7700 1.7100 1.7100 1.6571 11,800
Jan 29, 2024 1.8200 1.8200 1.8200 1.8200 1.7637 1,800
Jan 26, 2024 1.7500 1.7500 1.7500 1.7500 1.6959 -
Jan 25, 2024 1.7500 1.7500 1.7500 1.7500 1.6959 4,100
Jan 24, 2024 1.7500 1.7500 1.7500 1.7500 1.6959 -
Jan 23, 2024 1.7500 1.7500 1.7500 1.7500 1.6959 800
Jan 22, 2024 1.9200 1.9200 1.9200 1.9200 1.8606 -
Jan 19, 2024 1.9200 1.9200 1.9200 1.9200 1.8606 -
Jan 18, 2024 1.9200 1.9200 1.9200 1.9200 1.8606 -
Jan 17, 2024 1.9200 1.9200 1.9200 1.9200 1.8606 15,400
Jan 16, 2024 1.9200 1.9200 1.9200 1.9200 1.8606 -
Jan 12, 2024 1.9200 1.9200 1.9200 1.9200 1.8606 300
Jan 11, 2024 1.8000 1.8000 1.8000 1.8000 1.7443 -
Jan 10, 2024 1.8000 1.8000 1.8000 1.8000 1.7443 4,900
Jan 9, 2024 1.8000 1.8000 1.8000 1.8000 1.7443 -
Jan 8, 2024 1.9300 1.9300 1.8000 1.8000 1.7443 9,700
Jan 5, 2024 1.7000 1.7000 1.7000 1.7000 1.6474 -
Jan 4, 2024 1.7000 1.7000 1.7000 1.7000 1.6474 -
Jan 3, 2024 1.7000 1.7000 1.7000 1.7000 1.6474 -
Jan 2, 2024 1.7000 1.7000 1.7000 1.7000 1.6474 -
Dec 29, 2023 1.7000 1.7000 1.7000 1.7000 1.6474 -
Dec 28, 2023 1.7000 1.7000 1.7000 1.7000 1.6474 -
Dec 27, 2023 1.7000 1.7000 1.7000 1.7000 1.6474 -
Dec 26, 2023 1.7000 1.7000 1.7000 1.7000 1.6474 1,700
Dec 22, 2023 1.7400 1.7400 1.7400 1.7400 1.6862 1,900
Dec 21, 2023 1.7200 1.8600 1.7200 1.7200 1.6668 1,700
Dec 20, 2023 1.7700 1.7700 1.7700 1.7700 1.7152 -
Dec 19, 2023 1.7700 1.7700 1.7700 1.7700 1.7152 -
Dec 18, 2023 1.7700 1.7700 1.7700 1.7700 1.7152 -
Dec 15, 2023 1.7700 1.7700 1.7700 1.7700 1.7152 -
Dec 14, 2023 1.7700 1.7700 1.7700 1.7700 1.7152 -