Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/02/2024 37.00p 38.00p 36.00p 37.50p 113542
07/02/2024 37.00p 38.00p 37.00p 37.00p 730
06/02/2024 37.00p 37.00p 36.00p 37.00p 19186
05/02/2024 37.50p 38.80p 36.00p 37.00p 131827
02/02/2024 37.50p 38.00p 37.05p 37.50p 13238
01/02/2024 37.50p 37.90p 37.05p 37.50p 5391
31/01/2024 37.00p 38.00p 37.00p 37.50p 3193
30/01/2024 37.00p 38.00p 36.50p 37.00p 39845
29/01/2024 38.50p 40.00p 36.98p 38.00p 80829
26/01/2024 38.50p 38.98p 38.50p 38.50p 37542
25/01/2024 38.50p 39.00p 38.00p 38.50p 11916
24/01/2024 38.50p 38.50p 38.34p 38.50p 5531
23/01/2024 40.00p 40.00p 37.00p 38.50p 662600
22/01/2024 41.00p 41.00p 40.00p 41.00p 13239
19/01/2024 42.00p 42.00p 40.00p 41.00p 114207
18/01/2024 43.00p 43.00p 41.33p 42.00p 513461
17/01/2024 44.50p 45.00p 44.00p 45.00p 37735
16/01/2024 44.50p 44.50p 43.80p 44.50p 9
15/01/2024 44.50p 44.50p 44.12p 44.50p 10000
12/01/2024 45.50p 46.00p 44.11p 44.50p 38970
11/01/2024 45.50p 45.50p 45.50p 45.50p 0
10/01/2024 45.50p 45.50p 45.05p 45.50p 20000
09/01/2024 45.50p 46.00p 45.02p 45.50p 50769
08/01/2024 45.50p 46.00p 45.40p 45.40p 37950
05/01/2024 45.50p 46.00p 45.50p 45.50p 30050
04/01/2024 45.50p 45.50p 45.00p 45.50p 10000
03/01/2024 46.50p 47.00p 45.20p 45.50p 70350
02/01/2024 46.50p 46.50p 46.20p 46.50p 10267
29/12/2023 46.50p 46.50p 46.25p 46.50p 2760
28/12/2023 46.50p 48.00p 46.35p 46.50p 12987
27/12/2023 46.50p 46.50p 46.33p 46.50p 0
22/12/2023 46.50p 46.50p 46.33p 46.50p 0
21/12/2023 46.50p 46.84p 46.50p 46.50p 10605
20/12/2023 48.50p 50.00p 46.06p 46.50p 158808
19/12/2023 45.00p 49.00p 45.00p 48.50p 114412
18/12/2023 42.00p 45.96p 42.00p 45.00p 87857
15/12/2023 42.00p 43.00p 42.00p 42.00p 26077
14/12/2023 39.50p 42.89p 39.50p 42.00p 137208
13/12/2023 39.50p 40.29p 39.50p 39.50p 80000
12/12/2023 39.50p 39.50p 39.00p 39.50p 136420
11/12/2023 39.50p 39.50p 39.00p 39.50p 36256
08/12/2023 39.50p 39.50p 39.12p 39.50p 12707
07/12/2023 39.50p 39.50p 39.01p 39.50p 239790
06/12/2023 39.50p 39.50p 39.25p 39.50p 50000
05/12/2023 39.50p 41.53p 39.50p 39.50p 0
04/12/2023 39.50p 40.00p 39.25p 39.50p 13971
01/12/2023 39.50p 40.00p 39.25p 40.00p 155150
30/11/2023 39.50p 39.50p 39.50p 39.50p 0
29/11/2023 39.50p 39.50p 39.27p 39.50p 14074
28/11/2023 39.50p 39.50p 38.20p 39.50p 15629
27/11/2023 39.00p 40.00p 39.00p 39.50p 91932
24/11/2023 39.00p 40.00p 39.00p 39.00p 7578
23/11/2023 39.00p 40.00p 38.40p 39.00p 28993
22/11/2023 39.00p 39.60p 39.00p 39.60p 91023
21/11/2023 39.00p 39.00p 37.20p 39.00p 891
20/11/2023 39.00p 40.00p 38.50p 39.00p 24071
17/11/2023 39.00p 39.20p 38.25p 39.00p 5714
16/11/2023 39.00p 39.34p 38.25p 39.00p 59776
15/11/2023 39.00p 39.00p 38.67p 39.00p 0
14/11/2023 39.00p 39.40p 39.00p 39.00p 55
13/11/2023 39.00p 39.40p 39.00p 39.00p 68792
10/11/2023 40.00p 40.70p 39.00p 39.00p 11221
09/11/2023 40.00p 40.00p 38.12p 40.00p 27497
08/11/2023 40.00p 41.04p 40.00p 40.00p 0
07/11/2023 40.00p 41.00p 40.00p 40.00p 1066
06/11/2023 39.00p 41.00p 38.22p 40.00p 45049
03/11/2023 39.00p 40.60p 38.22p 39.00p 7663
02/11/2023 38.50p 40.90p 38.50p 39.00p 44245
01/11/2023 38.50p 39.88p 38.50p 38.50p 10000
31/10/2023 38.50p 38.50p 38.12p 38.50p 1306
30/10/2023 38.50p 40.00p 38.50p 38.50p 3
27/10/2023 38.50p 39.40p 38.00p 38.50p 15158
26/10/2023 38.50p 38.89p 38.50p 38.50p 0
25/10/2023 38.50p 38.89p 38.50p 38.50p 0
24/10/2023 38.50p 39.60p 37.77p 38.50p 8267
23/10/2023 38.50p 39.82p 38.24p 38.60p 22958
20/10/2023 38.50p 39.82p 38.14p 38.50p 12931
19/10/2023 38.20p 39.40p 37.81p 38.20p 67500
18/10/2023 38.20p 38.20p 36.40p 38.20p 2333
17/10/2023 38.20p 38.20p 37.81p 38.20p 520
16/10/2023 38.20p 39.00p 38.20p 38.20p 40000
13/10/2023 38.20p 39.32p 38.20p 38.20p 0
12/10/2023 38.20p 40.00p 38.20p 38.20p 3
11/10/2023 38.20p 39.32p 38.20p 38.20p 0
10/10/2023 38.20p 38.20p 37.77p 38.20p 3030
09/10/2023 38.20p 39.32p 38.20p 38.20p 0
06/10/2023 38.50p 40.00p 38.20p 38.20p 12849
05/10/2023 38.20p 40.00p 38.20p 38.50p 3
04/10/2023 38.50p 39.70p 38.50p 38.50p 300
03/10/2023 38.50p 39.44p 38.50p 38.50p 0
02/10/2023 38.50p 38.50p 38.14p 38.50p 2500
29/09/2023 38.50p 40.00p 38.00p 38.50p 1556
28/09/2023 38.50p 39.75p 38.50p 38.50p 19004
27/09/2023 38.50p 40.00p 38.50p 38.50p 0
26/09/2023 38.00p 40.00p 37.80p 40.00p 7231
25/09/2023 38.50p 38.50p 37.81p 38.00p 18546
22/09/2023 38.00p 39.00p 37.00p 38.50p 11162
21/09/2023 37.50p 37.50p 37.06p 37.50p 2000
20/09/2023 38.00p 38.00p 37.00p 37.50p 1511126
19/09/2023 39.00p 40.00p 37.12p 38.00p 19800
18/09/2023 39.00p 39.08p 39.00p 39.00p 0
15/09/2023 39.00p 39.00p 38.70p 39.00p 5758
14/09/2023 40.00p 42.00p 38.00p 39.00p 5546
13/09/2023 40.00p 40.00p 38.50p 40.00p 3008
12/09/2023 40.00p 40.00p 38.80p 40.00p 30000
11/09/2023 40.00p 40.00p 38.00p 40.00p 4008
08/09/2023 40.00p 40.00p 39.92p 40.00p 0
07/09/2023 40.00p 42.00p 40.00p 40.00p 2
06/09/2023 40.00p 40.00p 39.92p 40.00p 0
05/09/2023 40.00p 40.00p 39.92p 40.00p 0
04/09/2023 40.00p 42.00p 40.00p 40.00p 7028
01/09/2023 40.00p 40.00p 38.10p 40.00p 16250
31/08/2023 39.50p 42.00p 38.70p 40.00p 41740
30/08/2023 40.50p 41.00p 37.55p 39.50p 38846
29/08/2023 40.50p 40.50p 39.00p 40.50p 3628
25/08/2023 40.50p 40.50p 39.25p 40.50p 41711
24/08/2023 40.50p 40.50p 39.25p 40.50p 9352
23/08/2023 40.50p 40.50p 40.00p 40.50p 100000
22/08/2023 40.00p 42.00p 40.00p 40.50p 30018
21/08/2023 40.00p 41.00p 40.00p 40.00p 1070018
18/08/2023 40.00p 41.00p 40.00p 40.00p 50006
17/08/2023 41.00p 41.00p 40.00p 40.00p 20656
16/08/2023 41.00p 42.00p 40.00p 41.00p 14939
15/08/2023 41.00p 41.00p 40.00p 41.00p 696
14/08/2023 42.00p 42.00p 40.00p 41.00p 17713
11/08/2023 42.00p 42.00p 40.00p 42.00p 1000
10/08/2023 43.00p 43.00p 42.00p 42.00p 10000
09/08/2023 44.00p 45.00p 42.00p 43.00p 31224
08/08/2023 45.00p 45.00p 42.60p 44.00p 23461
07/08/2023 45.00p 45.00p 43.36p 45.00p 4100
04/08/2023 45.00p 45.00p 43.36p 45.00p 12543
03/08/2023 45.00p 47.00p 45.00p 45.00p 3
02/08/2023 45.00p 46.37p 45.00p 45.00p 0
01/08/2023 45.00p 45.00p 43.80p 45.00p 6500
31/07/2023 45.00p 45.00p 43.80p 45.00p 6382
28/07/2023 45.50p 47.00p 44.00p 45.00p 5351
27/07/2023 45.50p 47.00p 44.00p 45.50p 3911
26/07/2023 45.50p 45.50p 45.50p 45.50p 4250
25/07/2023 45.50p 46.00p 44.11p 45.50p 8474
24/07/2023 45.50p 45.50p 44.23p 45.50p 24801
21/07/2023 45.50p 45.50p 44.23p 45.50p 9192
20/07/2023 47.00p 47.00p 44.23p 45.50p 89577
19/07/2023 46.50p 47.00p 46.50p 46.50p 2029
18/07/2023 46.50p 46.50p 45.69p 46.50p 0
17/07/2023 46.50p 47.10p 46.18p 46.50p 47076
14/07/2023 46.50p 46.50p 45.69p 46.50p 0
13/07/2023 46.50p 46.50p 46.18p 46.50p 10000
12/07/2023 46.50p 47.20p 46.18p 46.50p 44274
11/07/2023 46.50p 48.00p 46.16p 46.50p 4900
10/07/2023 46.50p 47.30p 46.50p 46.50p 7442
07/07/2023 46.50p 47.37p 46.00p 46.50p 78373
06/07/2023 46.50p 46.50p 45.69p 46.50p 0
05/07/2023 46.50p 47.00p 46.50p 46.50p 5269
04/07/2023 46.50p 47.52p 46.50p 46.50p 40000
03/07/2023 47.50p 47.50p 46.50p 46.50p 7049
30/06/2023 47.50p 47.50p 47.50p 47.50p 0
29/06/2023 48.00p 48.00p 47.00p 47.50p 13899
28/06/2023 48.00p 48.00p 47.95p 48.00p 0
27/06/2023 48.00p 48.00p 47.00p 48.00p 20025
26/06/2023 48.00p 48.00p 47.10p 48.00p 6901
23/06/2023 48.00p 48.00p 47.10p 48.00p 144
22/06/2023 48.00p 48.26p 48.00p 48.00p 13250
21/06/2023 48.00p 48.39p 47.04p 48.00p 13135
20/06/2023 48.00p 48.00p 47.40p 48.00p 16644
19/06/2023 48.00p 48.00p 47.43p 48.00p 4265
16/06/2023 48.00p 48.50p 47.39p 48.00p 4688
15/06/2023 48.00p 48.00p 47.75p 48.00p 0
14/06/2023 48.00p 49.00p 47.39p 48.00p 2623
13/06/2023 48.00p 48.58p 47.35p 48.00p 13179
12/06/2023 48.00p 48.00p 47.75p 48.00p 0
09/06/2023 48.00p 48.00p 47.75p 48.00p 0
08/06/2023 48.00p 48.58p 47.30p 48.00p 6022
07/06/2023 48.00p 48.00p 47.30p 48.00p 4000
06/06/2023 48.00p 48.00p 47.27p 48.00p 1458
05/06/2023 48.00p 48.80p 48.00p 48.00p 2045
02/06/2023 48.00p 48.71p 47.31p 48.00p 27249
01/06/2023 48.50p 48.50p 48.00p 48.00p 9410
31/05/2023 48.50p 48.84p 48.50p 48.50p 2683
30/05/2023 48.50p 49.00p 48.00p 48.50p 35291
26/05/2023 48.50p 48.90p 48.10p 48.50p 34252
25/05/2023 48.50p 49.00p 48.12p 48.50p 88250
24/05/2023 48.50p 49.00p 48.10p 48.50p 94056
23/05/2023 48.50p 48.60p 48.50p 48.50p 32450
22/05/2023 48.50p 49.00p 48.50p 48.50p 32374
19/05/2023 48.50p 49.00p 48.12p 48.50p 13688
18/05/2023 48.50p 48.67p 48.50p 48.50p 0
17/05/2023 48.50p 49.00p 48.50p 48.50p 7548
16/05/2023 48.50p 49.00p 48.50p 48.50p 6
15/05/2023 48.50p 49.00p 48.00p 48.50p 49370
12/05/2023 48.50p 49.00p 48.00p 48.50p 87201
11/05/2023 48.00p 49.00p 48.00p 48.50p 17000
10/05/2023 48.00p 49.00p 48.00p 48.00p 10000
09/05/2023 48.50p 49.00p 48.00p 48.00p 142409
05/05/2023 48.50p 48.60p 48.50p 48.50p 0
04/05/2023 48.50p 48.88p 48.15p 48.50p 5928
03/05/2023 48.50p 48.50p 48.15p 48.50p 1500
02/05/2023 48.50p 48.55p 47.80p 48.50p 33107
28/04/2023 48.50p 48.50p 48.50p 48.50p 1000
27/04/2023 48.50p 48.50p 48.50p 48.50p 3077
26/04/2023 48.50p 48.50p 48.46p 48.50p 0

*Close Price adjusted for both dividends and splits