Centaur Media (CAU) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Centaur Media

Date Open High Low Close* Volume
06/05/2025 24.50p 29.00p 24.50p 26.80p 127854
02/05/2025 24.50p 24.95p 24.50p 24.50p 157989
01/05/2025 24.50p 25.60p 24.00p 24.50p 103946
30/04/2025 24.50p 24.63p 24.50p 24.50p 2293
29/04/2025 24.50p 24.71p 24.50p 24.50p 0
28/04/2025 24.50p 25.00p 24.00p 24.50p 16489
25/04/2025 24.50p 24.71p 24.50p 24.50p 0
24/04/2025 24.50p 24.67p 24.50p 24.50p 2200
23/04/2025 24.50p 24.70p 24.00p 24.50p 65961
22/04/2025 24.50p 24.71p 24.50p 24.50p 0
17/04/2025 24.50p 24.99p 24.00p 24.50p 29782
16/04/2025 25.50p 25.50p 23.60p 24.50p 17752
15/04/2025 25.50p 25.50p 24.67p 25.50p 0
14/04/2025 25.50p 25.50p 24.67p 25.50p 0
11/04/2025 25.50p 25.50p 24.31p 25.50p 91
10/04/2025 25.50p 25.89p 24.31p 25.50p 5153
09/04/2025 25.00p 25.00p 24.00p 25.00p 238
08/04/2025 23.50p 26.00p 23.50p 25.00p 40861
07/04/2025 25.00p 25.00p 23.26p 23.60p 39901
04/04/2025 27.00p 27.80p 24.61p 25.00p 249996
03/04/2025 26.50p 28.00p 26.50p 27.00p 15196
02/04/2025 27.00p 28.00p 27.00p 28.00p 1297
01/04/2025 27.50p 28.00p 27.00p 27.00p 37361
31/03/2025 27.50p 27.89p 27.20p 27.50p 10192
28/03/2025 27.00p 27.00p 26.70p 27.00p 89724
27/03/2025 26.00p 28.60p 26.00p 28.60p 14845
26/03/2025 26.00p 27.00p 25.00p 26.00p 7374
25/03/2025 26.00p 26.00p 25.48p 26.00p 721
24/03/2025 26.00p 26.43p 26.00p 26.00p 0
21/03/2025 26.00p 26.90p 26.00p 26.00p 3698
20/03/2025 26.00p 26.90p 24.55p 26.00p 131877
19/03/2025 27.00p 27.00p 25.00p 26.00p 53561
18/03/2025 27.00p 27.31p 27.00p 27.00p 19928
17/03/2025 27.00p 27.00p 26.35p 27.00p 0
14/03/2025 27.00p 28.00p 26.00p 27.00p 22648
13/03/2025 27.00p 28.00p 26.00p 27.00p 100005
12/03/2025 27.00p 27.69p 27.00p 27.00p 18093
11/03/2025 27.00p 27.08p 26.54p 27.00p 347826
10/03/2025 27.00p 28.00p 26.00p 27.00p 13154
07/03/2025 27.00p 27.00p 26.10p 27.00p 143701
06/03/2025 27.00p 27.44p 27.00p 27.00p 30000
05/03/2025 27.00p 27.40p 27.00p 27.00p 2000
04/03/2025 27.00p 27.50p 27.00p 27.00p 10811
03/03/2025 27.00p 27.60p 26.65p 27.00p 37785
28/02/2025 27.00p 27.88p 26.25p 27.00p 49514
27/02/2025 27.00p 27.00p 26.46p 27.00p 0
26/02/2025 26.50p 28.00p 26.25p 27.00p 81903
25/02/2025 26.50p 28.00p 26.00p 26.50p 370290
24/02/2025 26.50p 27.70p 26.00p 26.50p 50876
21/02/2025 26.50p 27.80p 26.50p 26.50p 8369
20/02/2025 26.50p 27.70p 26.50p 26.50p 9911
19/02/2025 27.00p 27.00p 25.00p 26.50p 15320
18/02/2025 27.00p 27.70p 26.90p 27.00p 89310
17/02/2025 27.00p 27.56p 27.00p 27.00p 28850
14/02/2025 27.00p 27.80p 27.00p 27.00p 191406
13/02/2025 27.00p 27.80p 27.00p 27.00p 76701
12/02/2025 27.00p 27.88p 27.00p 27.00p 25123
11/02/2025 27.00p 27.67p 26.00p 27.00p 36029
10/02/2025 27.00p 28.00p 26.00p 27.00p 31267
07/02/2025 27.00p 27.80p 27.00p 27.00p 6719
06/02/2025 27.00p 27.60p 26.00p 27.00p 22602
05/02/2025 27.00p 27.60p 27.00p 27.00p 49646
04/02/2025 27.00p 27.70p 26.25p 27.00p 124922
03/02/2025 27.00p 27.70p 27.00p 27.00p 2320
31/01/2025 28.00p 28.44p 27.00p 27.00p 119023
30/01/2025 29.00p 29.00p 27.70p 28.00p 13034
29/01/2025 29.50p 29.50p 28.00p 29.00p 54808
28/01/2025 29.50p 29.50p 28.19p 29.50p 118992
27/01/2025 29.50p 29.50p 28.30p 29.50p 70553
24/01/2025 29.50p 29.80p 29.50p 29.50p 1018
23/01/2025 29.50p 29.50p 28.78p 29.50p 28177
22/01/2025 26.00p 31.60p 25.00p 29.50p 239766
21/01/2025 26.00p 27.00p 26.00p 26.00p 2962
20/01/2025 26.00p 27.00p 26.00p 26.00p 8989
17/01/2025 26.00p 26.63p 26.00p 26.00p 0
16/01/2025 26.00p 26.74p 25.00p 26.00p 16427
15/01/2025 26.00p 27.00p 25.76p 26.00p 924275
14/01/2025 24.50p 27.00p 24.00p 27.00p 103779
13/01/2025 23.50p 25.00p 22.00p 23.50p 493388
10/01/2025 23.50p 24.00p 23.50p 23.50p 600
09/01/2025 23.50p 24.25p 23.50p 23.50p 0
08/01/2025 23.50p 25.00p 22.00p 23.50p 265
07/01/2025 23.00p 23.75p 23.00p 23.50p 25000
06/01/2025 23.00p 24.00p 22.60p 23.00p 97890
03/01/2025 23.00p 23.19p 23.00p 23.00p 68594
02/01/2025 23.00p 23.29p 23.00p 23.00p 8700
31/12/2024 23.00p 23.29p 22.36p 23.00p 343446
30/12/2024 23.00p 23.30p 22.20p 23.00p 2613
27/12/2024 23.00p 23.00p 22.81p 23.00p 14008
24/12/2024 23.00p 24.00p 22.00p 23.00p 10681
23/12/2024 23.00p 23.00p 22.00p 23.00p 49
20/12/2024 23.00p 24.00p 23.00p 23.00p 10198
19/12/2024 23.00p 23.00p 22.66p 23.00p 30000
18/12/2024 23.00p 23.00p 22.66p 23.00p 10000
17/12/2024 23.00p 23.00p 21.60p 23.00p 107728
16/12/2024 23.00p 24.00p 22.00p 23.00p 23489
13/12/2024 23.00p 23.80p 23.00p 23.00p 963002
12/12/2024 22.50p 23.60p 22.38p 23.40p 294757
11/12/2024 22.50p 22.89p 22.50p 22.50p 12500
10/12/2024 22.00p 23.00p 21.33p 22.50p 22162
09/12/2024 22.00p 22.28p 21.00p 22.00p 213778
06/12/2024 22.00p 23.00p 21.00p 22.00p 73242
05/12/2024 22.00p 22.00p 21.86p 22.00p 0
04/12/2024 22.00p 22.49p 21.25p 22.00p 151011
03/12/2024 22.00p 22.76p 21.31p 22.00p 81621
02/12/2024 22.50p 22.50p 22.00p 22.00p 30000
29/11/2024 23.00p 24.00p 22.50p 22.50p 2094
28/11/2024 23.00p 23.80p 23.00p 23.00p 20100
27/11/2024 23.00p 23.78p 23.00p 23.00p 0
26/11/2024 23.00p 25.00p 21.00p 23.00p 14467
25/11/2024 24.50p 25.00p 21.00p 23.00p 1831
22/11/2024 24.50p 24.69p 24.50p 24.50p 0
21/11/2024 24.50p 24.50p 24.00p 24.50p 45500
20/11/2024 24.50p 25.00p 24.00p 24.50p 72238
19/11/2024 24.50p 25.00p 24.00p 24.50p 15083
18/11/2024 24.50p 24.50p 24.46p 24.50p 0
15/11/2024 24.50p 24.60p 24.46p 24.50p 23500
14/11/2024 24.50p 25.00p 24.50p 24.50p 1764
13/11/2024 24.50p 24.50p 24.27p 24.50p 50000
12/11/2024 24.50p 25.00p 24.00p 24.50p 1313
11/11/2024 24.50p 24.50p 23.60p 24.50p 130
08/11/2024 24.50p 24.50p 24.27p 24.50p 58562
07/11/2024 24.50p 24.98p 24.50p 24.50p 5000
06/11/2024 24.50p 24.98p 24.50p 24.50p 204003
05/11/2024 24.00p 25.00p 23.00p 24.50p 70901
04/11/2024 23.50p 25.00p 23.00p 24.00p 103780
01/11/2024 23.50p 24.00p 22.60p 23.50p 106141
31/10/2024 23.50p 23.90p 22.60p 23.50p 109340
30/10/2024 23.00p 23.68p 22.25p 23.50p 247183
29/10/2024 23.00p 23.60p 22.25p 23.00p 15118
28/10/2024 23.50p 23.89p 23.00p 23.00p 235131
25/10/2024 23.50p 23.50p 22.60p 22.60p 2794
24/10/2024 23.50p 27.00p 23.39p 23.50p 1300
23/10/2024 23.50p 23.50p 23.43p 23.50p 0
22/10/2024 23.50p 23.50p 23.43p 23.50p 0
21/10/2024 23.50p 23.50p 23.00p 23.50p 26819
18/10/2024 23.50p 23.80p 23.00p 23.50p 150252
17/10/2024 23.50p 23.50p 23.13p 23.50p 172377
16/10/2024 23.50p 23.50p 23.10p 23.50p 10496
15/10/2024 24.00p 25.00p 23.00p 23.50p 10618
14/10/2024 24.00p 24.00p 23.20p 24.00p 4999
11/10/2024 24.00p 25.00p 23.00p 24.00p 110499
10/10/2024 22.00p 26.00p 20.52p 24.00p 1155862
09/10/2024 30.50p 30.75p 29.50p 30.50p 26355
08/10/2024 30.50p 32.00p 29.00p 30.50p 280
07/10/2024 30.50p 31.22p 29.60p 30.50p 4513
04/10/2024 30.50p 31.00p 30.50p 30.50p 18184
03/10/2024 30.50p 32.00p 29.68p 30.50p 9967
02/10/2024 30.50p 31.00p 29.66p 30.50p 61097
01/10/2024 30.50p 32.00p 29.00p 30.50p 2589
30/09/2024 30.50p 31.40p 29.66p 30.50p 4058
27/09/2024 30.50p 31.00p 29.60p 30.50p 68022
26/09/2024 30.00p 32.00p 29.20p 30.50p 59058
25/09/2024 31.00p 32.00p 30.00p 30.00p 85704
24/09/2024 31.00p 32.00p 31.00p 31.00p 4
23/09/2024 31.00p 32.00p 30.35p 31.00p 18059
20/09/2024 31.00p 32.00p 31.00p 31.00p 57631
19/09/2024 31.00p 32.00p 30.32p 31.00p 19881
18/09/2024 31.00p 31.30p 30.14p 31.00p 23399
17/09/2024 31.00p 31.40p 30.14p 31.00p 63262
16/09/2024 31.00p 31.00p 30.11p 31.00p 33629
13/09/2024 31.00p 32.00p 31.00p 32.00p 6400
12/09/2024 31.00p 32.00p 30.00p 31.00p 334
11/09/2024 31.00p 32.00p 30.10p 31.00p 91270
10/09/2024 31.00p 31.20p 30.66p 31.00p 9387
09/09/2024 31.00p 31.28p 30.60p 31.00p 87408
06/09/2024 30.50p 31.30p 29.95p 31.00p 1437399
05/09/2024 31.00p 32.00p 30.00p 30.50p 248614
04/09/2024 31.00p 32.00p 30.10p 31.00p 71035
03/09/2024 31.00p 31.00p 30.00p 31.00p 73712
02/09/2024 31.00p 31.00p 30.00p 31.00p 43294
30/08/2024 30.50p 32.00p 29.55p 31.00p 113534
29/08/2024 30.50p 30.50p 30.10p 30.50p 10473
28/08/2024 30.50p 30.56p 30.00p 30.50p 112091
27/08/2024 31.00p 31.00p 30.06p 30.50p 16800
23/08/2024 31.00p 31.00p 30.43p 31.00p 0
22/08/2024 31.00p 31.00p 31.00p 31.00p 20331
21/08/2024 31.00p 31.05p 30.50p 31.00p 21611
20/08/2024 31.50p 31.50p 30.80p 31.00p 149456
19/08/2024 32.00p 32.00p 31.30p 31.50p 88645
16/08/2024 32.00p 32.00p 31.36p 32.00p 27847
15/08/2024 32.00p 32.00p 31.00p 32.00p 151703
14/08/2024 32.00p 32.00p 32.00p 32.00p 74623
13/08/2024 32.00p 32.48p 32.00p 32.00p 200
12/08/2024 32.00p 32.40p 32.00p 32.00p 0
09/08/2024 31.50p 33.00p 31.50p 33.00p 7177
08/08/2024 32.00p 32.49p 30.40p 31.50p 88652
07/08/2024 32.00p 32.49p 32.00p 32.00p 3002
06/08/2024 32.00p 32.75p 32.00p 32.00p 9429
05/08/2024 32.50p 32.50p 31.20p 32.00p 23649
02/08/2024 32.50p 33.50p 31.00p 31.00p 80990
01/08/2024 32.50p 32.82p 31.00p 32.50p 325631
31/07/2024 32.50p 32.50p 32.50p 32.50p 0
30/07/2024 32.50p 32.50p 32.50p 32.50p 0
29/07/2024 32.50p 33.40p 31.68p 32.50p 93251
26/07/2024 31.50p 33.00p 30.00p 32.00p 208887
25/07/2024 31.50p 31.90p 30.50p 31.50p 489414
24/07/2024 36.00p 36.00p 31.50p 32.00p 896060
23/07/2024 39.00p 40.00p 37.50p 37.50p 12564
22/07/2024 39.00p 39.00p 38.10p 39.00p 27918

*Close Price adjusted for both dividends and splits