Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
19/07/2024 39.00p 39.00p 38.00p 39.00p 14716
18/07/2024 39.00p 39.00p 38.50p 39.00p 81268
17/07/2024 39.00p 39.00p 39.00p 39.00p 2526
16/07/2024 39.00p 39.25p 38.11p 39.00p 75695
15/07/2024 39.00p 39.28p 37.20p 39.00p 6500
12/07/2024 39.00p 39.28p 38.20p 39.00p 69153
11/07/2024 39.00p 39.00p 38.26p 39.00p 16015
10/07/2024 40.00p 40.00p 38.00p 39.00p 122655
09/07/2024 40.00p 42.00p 38.00p 40.00p 12868
08/07/2024 40.00p 41.45p 39.10p 40.00p 185388
05/07/2024 40.00p 41.55p 40.00p 40.00p 67155
04/07/2024 40.00p 40.00p 39.04p 40.00p 25000
03/07/2024 40.00p 41.65p 39.39p 40.00p 58150
02/07/2024 40.50p 41.94p 39.38p 40.00p 88613
01/07/2024 39.50p 40.90p 38.29p 39.00p 128133
28/06/2024 37.50p 40.90p 37.50p 39.50p 110313
27/06/2024 36.50p 39.00p 36.50p 39.00p 45039
26/06/2024 37.50p 37.97p 36.20p 36.20p 400904
25/06/2024 37.50p 37.50p 36.20p 36.20p 82130
24/06/2024 38.00p 39.00p 37.05p 37.50p 87132
21/06/2024 38.00p 38.00p 37.18p 38.00p 40900
20/06/2024 38.00p 38.00p 36.20p 38.00p 156830
19/06/2024 38.50p 38.50p 37.15p 38.00p 91629
18/06/2024 38.50p 38.50p 37.60p 37.60p 3300
17/06/2024 38.50p 38.50p 37.18p 38.50p 21961
14/06/2024 38.50p 38.50p 37.33p 38.50p 10083
13/06/2024 38.50p 38.50p 37.42p 38.50p 7217
12/06/2024 38.50p 40.00p 37.42p 38.50p 19881
11/06/2024 38.50p 40.00p 37.00p 38.50p 84467
10/06/2024 38.50p 38.50p 37.31p 38.50p 711531
07/06/2024 39.00p 39.00p 37.00p 38.50p 34139
06/06/2024 39.00p 39.00p 38.00p 39.00p 20001
05/06/2024 39.00p 40.00p 38.00p 39.00p 33
04/06/2024 39.50p 39.50p 38.20p 39.00p 109588
03/06/2024 39.50p 39.55p 39.00p 39.50p 305127
31/05/2024 39.50p 40.00p 39.10p 39.50p 83534
30/05/2024 39.50p 41.00p 39.10p 39.50p 12118
29/05/2024 40.00p 40.00p 39.31p 39.50p 16809
28/05/2024 40.00p 40.19p 39.37p 40.00p 77915
24/05/2024 40.00p 40.19p 40.00p 40.00p 5524
23/05/2024 40.00p 40.19p 39.00p 40.00p 115735
22/05/2024 40.00p 40.19p 39.00p 40.00p 347989
21/05/2024 39.50p 40.19p 39.50p 40.00p 55000
20/05/2024 39.50p 39.50p 39.40p 39.50p 0
17/05/2024 39.50p 40.00p 39.25p 39.50p 385687
16/05/2024 41.00p 42.00p 39.00p 39.50p 365086
15/05/2024 41.00p 41.00p 40.30p 41.00p 22758
14/05/2024 41.00p 41.00p 40.25p 41.00p 1317424
13/05/2024 41.00p 41.00p 40.00p 41.00p 130005
10/05/2024 41.00p 41.00p 40.00p 41.00p 67000
09/05/2024 41.00p 42.00p 40.00p 41.00p 213345
08/05/2024 41.50p 42.00p 41.00p 41.50p 106883
07/05/2024 52.00p 53.00p 40.00p 41.50p 398826
03/05/2024 51.50p 53.00p 50.00p 52.00p 1334115
02/05/2024 51.50p 53.00p 50.00p 51.50p 125
01/05/2024 51.50p 53.00p 50.13p 53.00p 44144
30/04/2024 51.50p 51.50p 50.60p 51.50p 3423
29/04/2024 51.00p 52.00p 49.20p 51.50p 28371
26/04/2024 51.00p 51.80p 50.26p 51.00p 120183
25/04/2024 49.00p 51.80p 48.00p 51.00p 162318
24/04/2024 51.00p 51.39p 48.75p 49.00p 188070
23/04/2024 51.00p 51.45p 50.10p 51.00p 142830
22/04/2024 51.00p 51.00p 50.00p 51.00p 62094
19/04/2024 51.00p 51.00p 50.00p 51.00p 813
18/04/2024 51.00p 51.00p 48.25p 51.00p 29286
17/04/2024 51.00p 52.00p 50.90p 51.00p 7294
16/04/2024 51.00p 51.50p 51.00p 51.00p 1297
15/04/2024 52.00p 52.00p 50.00p 51.00p 182955
12/04/2024 52.00p 53.00p 51.00p 52.00p 53745
11/04/2024 51.50p 53.00p 50.00p 52.00p 212962
10/04/2024 40.00p 60.00p 40.00p 50.00p 520777
09/04/2024 40.00p 41.00p 40.00p 40.00p 10031
08/04/2024 39.50p 40.69p 39.50p 40.00p 45071
05/04/2024 39.50p 40.72p 39.50p 39.50p 149970
04/04/2024 39.50p 40.74p 38.00p 39.50p 495650
03/04/2024 39.50p 40.80p 39.50p 39.50p 53867
02/04/2024 39.50p 41.00p 39.35p 39.50p 124588
28/03/2024 39.50p 39.50p 39.00p 39.50p 0
27/03/2024 39.50p 39.50p 39.00p 39.50p 0
26/03/2024 39.50p 40.40p 39.50p 39.50p 10000
25/03/2024 39.50p 40.40p 39.50p 39.50p 350
22/03/2024 39.50p 40.40p 38.00p 39.50p 30910
21/03/2024 40.00p 40.34p 39.50p 39.50p 10000
20/03/2024 41.00p 41.00p 41.00p 40.00p 152850
19/03/2024 41.00p 41.00p 40.50p 41.00p 482445
18/03/2024 41.00p 41.25p 40.10p 41.00p 200160
15/03/2024 41.00p 42.00p 40.63p 41.00p 102288
14/03/2024 40.50p 41.00p 40.50p 41.00p 90151
13/03/2024 40.00p 42.00p 39.00p 40.50p 251357
12/03/2024 40.00p 41.00p 40.00p 40.00p 610
11/03/2024 40.00p 40.80p 39.33p 40.00p 2094

*Close Price adjusted for both dividends and splits