Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/04/2023 48.50p 48.50p 48.46p 48.50p 0
25/04/2023 48.50p 48.50p 48.50p 48.50p 520
24/04/2023 48.50p 48.55p 48.50p 48.50p 300
21/04/2023 49.00p 49.50p 48.00p 48.50p 766553
20/04/2023 49.00p 49.00p 49.00p 49.00p 21890
19/04/2023 49.00p 49.00p 48.60p 49.00p 0
18/04/2023 49.00p 50.00p 49.00p 49.00p 20023
17/04/2023 49.00p 50.00p 49.00p 49.00p 4470
14/04/2023 49.00p 50.00p 49.00p 49.00p 7500
13/04/2023 49.00p 50.00p 48.00p 49.00p 6910
12/04/2023 49.00p 49.00p 48.60p 49.00p 0
11/04/2023 49.00p 49.00p 48.88p 49.00p 1000
06/04/2023 49.00p 50.00p 49.00p 49.00p 1000004
05/04/2023 49.00p 49.00p 48.80p 49.00p 400
04/04/2023 49.00p 49.00p 48.60p 49.00p 0
03/04/2023 49.00p 49.65p 49.00p 49.00p 2000
31/03/2023 49.00p 49.45p 49.00p 49.00p 500
30/03/2023 49.00p 49.00p 48.60p 49.00p 0
29/03/2023 49.00p 49.40p 48.60p 49.00p 0
28/03/2023 49.00p 49.00p 48.50p 49.00p 46380
27/03/2023 49.00p 49.70p 48.80p 49.00p 19547
24/03/2023 49.00p 49.14p 49.00p 49.00p 0
23/03/2023 49.00p 49.75p 49.00p 49.00p 0
22/03/2023 50.50p 50.50p 49.00p 49.00p 350000
21/03/2023 51.50p 53.00p 48.12p 50.50p 53260
20/03/2023 51.50p 51.50p 50.00p 51.50p 4475
17/03/2023 51.50p 52.00p 49.90p 51.50p 5006409
16/03/2023 51.50p 51.50p 50.03p 51.50p 188510
15/03/2023 53.50p 56.00p 51.00p 53.00p 42984
14/03/2023 52.50p 52.50p 51.00p 52.50p 21402
13/03/2023 52.50p 52.50p 51.00p 52.50p 39615
10/03/2023 52.50p 52.50p 51.38p 52.50p 12000
09/03/2023 52.50p 53.00p 52.50p 52.50p 10000
08/03/2023 53.00p 54.00p 52.02p 52.50p 5587
07/03/2023 53.00p 53.00p 52.12p 53.00p 2050
06/03/2023 53.00p 53.00p 52.86p 53.00p 0
03/03/2023 53.00p 53.00p 52.10p 53.00p 28635
02/03/2023 53.00p 54.00p 53.00p 53.00p 2
01/03/2023 53.00p 53.00p 52.86p 53.00p 0
28/02/2023 53.00p 54.00p 52.00p 53.00p 219312
27/02/2023 53.00p 53.00p 52.00p 53.00p 30614
24/02/2023 53.00p 53.00p 52.00p 53.00p 11970
23/02/2023 53.00p 54.00p 52.00p 53.00p 30009
22/02/2023 53.00p 53.00p 52.00p 53.00p 40544
21/02/2023 52.00p 53.00p 52.00p 53.00p 297000
20/02/2023 52.00p 52.00p 51.47p 52.00p 0
17/02/2023 52.00p 52.00p 50.00p 52.00p 16397
16/02/2023 52.00p 54.00p 50.00p 52.00p 2920
15/02/2023 52.50p 52.50p 50.00p 52.00p 25000
14/02/2023 53.00p 53.00p 52.00p 52.50p 149441
13/02/2023 53.00p 53.00p 52.00p 53.00p 7432
10/02/2023 53.00p 53.00p 52.00p 52.00p 58205
09/02/2023 52.00p 54.00p 52.00p 53.00p 153635
08/02/2023 52.00p 52.50p 50.00p 52.00p 7900
07/02/2023 52.00p 52.70p 50.00p 52.00p 54721
06/02/2023 52.50p 52.50p 50.00p 52.00p 22626
03/02/2023 52.50p 53.00p 51.00p 52.50p 4664
02/02/2023 50.00p 54.00p 50.00p 52.50p 109237
01/02/2023 51.50p 51.50p 49.13p 50.00p 35500
31/01/2023 51.50p 51.50p 50.00p 51.50p 45825
30/01/2023 51.50p 52.70p 50.05p 51.50p 21000
27/01/2023 50.00p 53.00p 47.00p 51.50p 8249695
26/01/2023 52.00p 52.15p 49.04p 50.00p 190944
25/01/2023 54.00p 55.00p 53.55p 54.00p 2415655
24/01/2023 53.50p 56.00p 53.00p 53.00p 413327
23/01/2023 54.50p 56.00p 53.50p 53.50p 201592
20/01/2023 54.50p 56.00p 53.00p 54.50p 388773
19/01/2023 49.50p 56.69p 46.00p 54.50p 157363
18/01/2023 49.50p 49.50p 47.25p 49.50p 251
17/01/2023 49.50p 49.94p 49.50p 49.50p 0
16/01/2023 49.50p 49.75p 47.13p 49.50p 13561
13/01/2023 49.50p 49.50p 47.13p 49.50p 6833
12/01/2023 50.00p 50.00p 47.13p 49.50p 44494
11/01/2023 50.00p 50.00p 48.10p 50.00p 1714
10/01/2023 50.50p 50.90p 49.00p 50.00p 212103
09/01/2023 44.00p 50.00p 44.00p 50.00p 163526
06/01/2023 44.00p 44.00p 43.60p 44.00p 0
05/01/2023 41.00p 44.90p 41.00p 44.00p 172230
04/01/2023 41.00p 41.00p 40.50p 41.00p 8000
03/01/2023 38.50p 41.79p 37.00p 41.00p 110547
30/12/2022 38.50p 38.50p 37.69p 38.50p 0
29/12/2022 38.50p 38.50p 37.66p 38.50p 59000
28/12/2022 38.50p 38.50p 37.69p 38.50p 0
23/12/2022 38.50p 38.50p 37.69p 38.50p 0
22/12/2022 38.50p 39.58p 38.00p 38.50p 1568961
21/12/2022 38.50p 38.90p 38.50p 38.50p 20000
20/12/2022 38.50p 38.90p 38.00p 38.50p 295090
19/12/2022 38.50p 39.25p 38.00p 38.50p 429768
16/12/2022 38.50p 38.50p 37.18p 38.50p 1568
15/12/2022 38.50p 38.50p 37.00p 38.50p 629257
14/12/2022 38.50p 38.50p 38.40p 38.50p 98216
13/12/2022 38.50p 38.50p 38.40p 38.50p 70000
12/12/2022 38.50p 38.50p 38.50p 38.50p 1000
09/12/2022 38.50p 38.75p 38.30p 38.50p 855639
08/12/2022 38.50p 38.50p 38.40p 38.50p 10000
07/12/2022 38.50p 38.50p 37.90p 38.50p 0
06/12/2022 38.50p 38.50p 38.40p 38.50p 52500
05/12/2022 39.00p 39.00p 35.20p 38.50p 13682
02/12/2022 39.00p 39.25p 39.00p 39.00p 900000
01/12/2022 39.00p 39.00p 38.50p 39.00p 716000
30/11/2022 39.00p 39.00p 38.05p 39.00p 6000
29/11/2022 39.00p 39.19p 39.00p 39.00p 52500
28/11/2022 39.00p 39.00p 38.00p 39.00p 263
25/11/2022 39.00p 39.19p 38.00p 39.00p 529896
24/11/2022 39.00p 39.30p 39.00p 39.00p 48016
23/11/2022 39.00p 39.40p 38.66p 39.00p 18769
22/11/2022 40.00p 42.00p 38.31p 39.00p 455011
21/11/2022 40.00p 40.00p 39.20p 40.00p 20000
18/11/2022 40.00p 41.00p 40.00p 40.00p 5638
17/11/2022 40.00p 40.00p 39.75p 40.00p 0
16/11/2022 40.00p 40.00p 38.25p 40.00p 28316
15/11/2022 40.00p 40.00p 38.50p 40.00p 158585
14/11/2022 40.00p 40.00p 38.50p 40.00p 44000
11/11/2022 40.00p 40.00p 38.20p 40.00p 10737
10/11/2022 40.00p 42.00p 38.20p 40.00p 11212
09/11/2022 40.00p 40.00p 39.60p 40.00p 11243
08/11/2022 40.00p 40.00p 39.75p 40.00p 0
07/11/2022 40.00p 40.00p 38.25p 40.00p 130349
04/11/2022 40.00p 40.00p 39.00p 40.00p 0
03/11/2022 40.00p 40.00p 38.25p 40.00p 850
02/11/2022 40.00p 40.00p 39.00p 40.00p 0
01/11/2022 40.00p 40.00p 39.00p 40.00p 0
31/10/2022 40.00p 40.00p 40.00p 40.00p 6250
28/10/2022 40.00p 40.00p 39.00p 40.00p 0
27/10/2022 41.00p 41.00p 40.00p 40.00p 5957
26/10/2022 41.00p 41.00p 40.00p 41.00p 10000
25/10/2022 41.00p 41.00p 40.00p 41.00p 834
24/10/2022 41.00p 41.00p 40.98p 41.00p 215
21/10/2022 41.00p 41.00p 40.93p 41.00p 78
20/10/2022 41.00p 41.00p 40.80p 41.00p 0
19/10/2022 41.00p 41.75p 41.00p 41.00p 5229
18/10/2022 41.00p 41.00p 40.80p 41.00p 0
17/10/2022 41.50p 42.00p 40.00p 41.00p 16923
14/10/2022 41.50p 43.00p 41.50p 41.50p 6
13/10/2022 41.50p 41.62p 41.50p 41.50p 0
12/10/2022 41.50p 41.62p 41.00p 41.50p 0
11/10/2022 41.50p 41.50p 41.33p 41.50p 3849
10/10/2022 41.50p 41.50p 41.00p 41.50p 0
07/10/2022 41.50p 41.50p 41.50p 41.50p 0
06/10/2022 41.50p 43.00p 41.50p 41.50p 10003
05/10/2022 42.50p 43.00p 40.00p 41.50p 21752
04/10/2022 42.50p 42.50p 42.50p 42.50p 211044
03/10/2022 43.00p 44.00p 42.12p 42.50p 1807
30/09/2022 43.00p 43.00p 43.00p 43.00p 0
29/09/2022 43.50p 43.50p 42.18p 43.00p 8980
28/09/2022 44.00p 44.00p 43.00p 43.50p 7500
27/09/2022 44.00p 45.00p 43.12p 44.00p 10002
26/09/2022 44.00p 44.00p 44.00p 44.00p 0
23/09/2022 44.00p 44.00p 44.00p 44.00p 0
22/09/2022 44.00p 45.00p 43.00p 44.00p 40003
21/09/2022 44.00p 44.00p 43.16p 44.00p 2377
20/09/2022 44.00p 45.00p 44.00p 44.00p 4353
16/09/2022 44.00p 44.00p 43.12p 44.00p 3256
15/09/2022 44.00p 44.25p 44.00p 44.00p 46116
14/09/2022 45.00p 45.00p 43.95p 44.00p 428039
13/09/2022 45.00p 45.00p 45.00p 45.00p 0
12/09/2022 46.00p 48.00p 43.00p 45.00p 3762
09/09/2022 46.00p 46.00p 46.00p 46.00p 0
08/09/2022 46.00p 46.00p 46.00p 46.00p 0
07/09/2022 46.00p 46.00p 46.00p 46.00p 0
06/09/2022 46.00p 46.00p 44.00p 46.00p 2298
05/09/2022 46.00p 46.00p 44.00p 46.00p 8051
02/09/2022 46.00p 46.00p 46.00p 46.00p 0
01/09/2022 46.00p 46.00p 44.60p 46.00p 393250
31/08/2022 46.00p 48.00p 45.08p 46.00p 28004
30/08/2022 46.00p 46.00p 46.00p 46.00p 36521
26/08/2022 46.00p 46.00p 45.08p 46.00p 25000
25/08/2022 46.00p 46.00p 46.00p 46.00p 0
24/08/2022 46.00p 47.00p 46.00p 46.00p 43385
23/08/2022 46.00p 46.00p 45.08p 46.00p 3750
22/08/2022 46.00p 46.00p 46.00p 46.00p 0
19/08/2022 46.00p 47.00p 45.08p 46.00p 24077
18/08/2022 46.00p 46.00p 45.08p 46.00p 20000
17/08/2022 46.00p 46.00p 45.08p 46.00p 1819
16/08/2022 46.00p 46.00p 45.60p 46.00p 4086
15/08/2022 46.50p 47.00p 46.00p 46.00p 50000
12/08/2022 46.50p 46.50p 46.50p 46.50p 0
11/08/2022 46.50p 46.50p 46.50p 46.50p 0
10/08/2022 46.50p 47.00p 46.50p 46.50p 1443
09/08/2022 46.50p 46.50p 46.50p 46.50p 0
08/08/2022 46.50p 46.50p 45.78p 46.50p 11785
05/08/2022 46.50p 46.50p 45.52p 46.50p 8749
04/08/2022 46.50p 48.00p 45.00p 46.50p 490970
03/08/2022 46.50p 46.50p 45.80p 46.50p 4366
02/08/2022 46.00p 46.50p 44.50p 46.50p 16977
01/08/2022 46.50p 48.00p 44.00p 46.00p 56198
29/07/2022 46.50p 48.00p 46.50p 46.50p 4
28/07/2022 46.50p 46.50p 45.25p 46.50p 15066
27/07/2022 46.50p 46.50p 46.06p 46.50p 43000
26/07/2022 46.50p 46.50p 46.50p 46.50p 0
25/07/2022 46.50p 48.00p 46.00p 46.50p 405403
22/07/2022 46.50p 47.80p 45.45p 46.50p 127265
21/07/2022 46.50p 46.50p 46.00p 46.50p 263600
20/07/2022 45.50p 46.50p 45.00p 46.50p 12365
19/07/2022 45.00p 45.00p 43.08p 45.00p 65987
18/07/2022 45.00p 45.00p 44.30p 45.00p 6727
15/07/2022 45.00p 45.00p 45.00p 45.00p 0
14/07/2022 45.00p 45.00p 45.00p 45.00p 0
13/07/2022 45.00p 45.00p 44.50p 45.00p 4011
12/07/2022 45.00p 45.00p 45.00p 45.00p 0

*Close Price adjusted for both dividends and splits