Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/09/2021 50.50p 50.50p 49.79p 50.50p 27189
22/09/2021 50.50p 50.50p 49.79p 50.50p 66476
21/09/2021 50.50p 50.50p 49.78p 50.50p 3479
20/09/2021 50.50p 51.70p 49.76p 50.50p 7003
17/09/2021 50.50p 50.50p 49.76p 50.50p 4000
16/09/2021 50.50p 50.50p 50.50p 50.50p 0
15/09/2021 50.50p 50.50p 49.76p 50.50p 20000
14/09/2021 50.50p 50.50p 49.00p 50.50p 22287
13/09/2021 50.50p 50.50p 50.50p 50.50p 0
10/09/2021 50.50p 50.50p 50.50p 50.50p 0
09/09/2021 50.50p 50.70p 49.68p 50.50p 54913
08/09/2021 50.50p 50.50p 50.50p 50.50p 0
07/09/2021 50.50p 50.50p 49.66p 50.50p 16786
06/09/2021 50.50p 50.50p 49.50p 50.50p 1551826
03/09/2021 50.50p 50.50p 50.50p 50.50p 0
02/09/2021 50.50p 50.50p 49.25p 50.50p 1081
01/09/2021 50.50p 50.50p 50.50p 50.50p 0
31/08/2021 50.50p 50.50p 50.50p 50.50p 0
30/08/2021 50.50p 50.50p 50.50p 50.50p 144
27/08/2021 50.50p 50.50p 50.50p 50.50p 144
26/08/2021 50.50p 50.50p 50.50p 50.50p 0
25/08/2021 50.50p 50.80p 49.00p 50.50p 44000
24/08/2021 50.50p 50.50p 49.00p 50.50p 3000
23/08/2021 50.50p 50.50p 49.00p 50.50p 5733
20/08/2021 50.50p 50.88p 50.50p 50.50p 2894
19/08/2021 50.50p 50.95p 49.50p 50.50p 13489
18/08/2021 50.50p 50.50p 50.50p 50.50p 0
17/08/2021 50.50p 51.22p 50.50p 50.50p 10000
16/08/2021 50.50p 50.50p 50.00p 50.50p 25481
13/08/2021 51.50p 52.00p 49.63p 50.00p 1845902
12/08/2021 49.50p 53.00p 49.50p 51.50p 224399
11/08/2021 48.00p 49.95p 48.00p 49.50p 15205
10/08/2021 48.00p 50.00p 47.64p 48.00p 2300454
09/08/2021 48.00p 48.80p 47.20p 48.00p 1212380
06/08/2021 48.00p 48.00p 48.00p 48.00p 0
05/08/2021 48.00p 48.00p 47.55p 48.00p 9132
04/08/2021 48.00p 48.00p 48.00p 48.00p 0
03/08/2021 48.00p 48.00p 47.55p 48.00p 15000
02/08/2021 48.00p 48.20p 47.00p 48.00p 140538
30/07/2021 48.00p 48.00p 47.46p 48.00p 1000
29/07/2021 48.00p 48.00p 47.44p 48.00p 500
28/07/2021 48.00p 48.48p 47.36p 48.00p 61468
27/07/2021 47.00p 48.50p 47.00p 48.00p 261997
26/07/2021 47.00p 47.76p 46.64p 47.00p 27950
23/07/2021 45.50p 47.90p 44.96p 46.00p 65455
22/07/2021 45.50p 46.22p 45.50p 45.50p 17500
21/07/2021 43.50p 45.80p 43.50p 45.50p 172800
20/07/2021 40.50p 41.00p 40.50p 40.50p 75340
19/07/2021 40.50p 41.00p 40.50p 40.50p 75340
16/07/2021 40.50p 40.67p 40.50p 40.50p 7500
15/07/2021 40.50p 40.67p 40.50p 40.50p 10000
14/07/2021 40.50p 40.67p 40.50p 40.50p 10000
13/07/2021 40.50p 40.67p 40.50p 40.50p 15096
12/07/2021 40.50p 40.50p 40.50p 40.50p 0
09/07/2021 40.50p 41.00p 40.50p 40.50p 15000
08/07/2021 41.00p 41.00p 40.50p 40.50p 0
07/07/2021 41.00p 41.00p 40.50p 40.50p 40000
06/07/2021 41.00p 41.00p 40.55p 41.00p 42875
05/07/2021 41.00p 41.00p 40.50p 41.00p 7050
02/07/2021 41.00p 41.00p 41.00p 41.00p 0
01/07/2021 41.00p 41.00p 41.00p 41.00p 0
30/06/2021 41.00p 41.00p 41.00p 41.00p 0
29/06/2021 41.00p 42.00p 41.00p 41.00p 45000
28/06/2021 41.00p 41.00p 40.25p 41.00p 13954
25/06/2021 41.00p 43.00p 41.00p 41.00p 116279
24/06/2021 41.00p 41.00p 41.00p 41.00p 0
23/06/2021 41.00p 41.00p 41.00p 41.00p 0
22/06/2021 41.00p 41.00p 41.00p 41.00p 0
21/06/2021 41.00p 41.00p 40.00p 41.00p 161011
18/06/2021 41.00p 41.00p 41.00p 41.00p 0
17/06/2021 41.00p 41.00p 40.05p 41.00p 90
16/06/2021 41.00p 41.00p 41.00p 41.00p 0
15/06/2021 41.00p 41.00p 40.00p 41.00p 2725
14/06/2021 41.00p 41.00p 40.00p 41.00p 91512
11/06/2021 41.00p 41.00p 40.00p 41.00p 27800
10/06/2021 41.00p 41.00p 41.00p 41.00p 983410
09/06/2021 41.00p 41.00p 41.00p 41.00p 0
08/06/2021 41.00p 41.00p 41.00p 41.00p 0
07/06/2021 41.00p 41.00p 41.00p 41.00p 0
04/06/2021 41.00p 41.00p 40.05p 41.00p 70
03/06/2021 41.00p 42.00p 40.02p 41.00p 52059
02/06/2021 41.00p 41.00p 40.40p 41.00p 25000
01/06/2021 41.00p 41.60p 40.00p 41.00p 95672
31/05/2021 41.00p 41.60p 41.00p 41.00p 204
28/05/2021 41.00p 41.60p 41.00p 41.00p 204
27/05/2021 41.00p 42.00p 40.40p 41.00p 10010
26/05/2021 41.00p 41.30p 40.00p 41.00p 22800
25/05/2021 42.00p 42.00p 40.20p 41.00p 50003
24/05/2021 42.00p 42.00p 42.00p 42.00p 0
21/05/2021 42.00p 44.00p 40.81p 42.00p 16176
20/05/2021 42.00p 42.00p 40.00p 42.00p 16873
19/05/2021 42.00p 42.20p 40.85p 42.00p 15571
18/05/2021 42.00p 42.00p 40.81p 42.00p 359500
17/05/2021 42.00p 42.00p 40.81p 42.00p 1975
14/05/2021 42.00p 42.00p 40.81p 42.00p 25000
13/05/2021 42.00p 42.00p 41.00p 42.00p 11121
12/05/2021 43.00p 43.00p 42.20p 43.00p 9000
11/05/2021 43.00p 43.00p 43.00p 43.00p 0
10/05/2021 43.00p 43.00p 42.20p 43.00p 21779
07/05/2021 43.00p 43.00p 43.00p 43.00p 0
06/05/2021 43.00p 43.00p 42.40p 43.00p 1241
05/05/2021 43.00p 43.29p 43.00p 43.00p 135946
04/05/2021 42.70p 43.40p 42.70p 43.00p 100000
03/05/2021 39.70p 43.19p 39.08p 42.70p 1660990
30/04/2021 39.70p 43.19p 39.08p 42.70p 1610440
29/04/2021 39.70p 40.48p 39.70p 39.70p 97
28/04/2021 39.70p 39.70p 39.70p 39.70p 0
27/04/2021 39.70p 39.70p 39.70p 39.70p 0
26/04/2021 39.50p 39.70p 39.50p 39.70p 50000
23/04/2021 40.00p 40.00p 39.00p 40.00p 11800
22/04/2021 40.50p 41.00p 40.00p 40.00p 386900
21/04/2021 39.50p 41.00p 39.50p 40.50p 35068
20/04/2021 39.50p 39.81p 39.50p 39.50p 4510
19/04/2021 39.50p 40.70p 39.50p 39.50p 14256
16/04/2021 39.50p 40.10p 38.00p 39.50p 842
15/04/2021 39.50p 39.50p 39.50p 39.50p 0
14/04/2021 39.50p 39.50p 39.50p 39.50p 0
13/04/2021 40.50p 40.50p 39.50p 39.50p 56000
12/04/2021 39.50p 41.00p 39.50p 40.00p 59805
09/04/2021 39.50p 40.00p 39.25p 39.50p 910
08/04/2021 39.50p 39.50p 39.21p 39.50p 7142
07/04/2021 39.50p 40.00p 39.50p 39.50p 25000
06/04/2021 39.50p 40.39p 38.00p 39.50p 35745
05/04/2021 39.50p 39.96p 39.21p 39.50p 4670
02/04/2021 39.50p 39.96p 39.21p 39.50p 4670
01/04/2021 39.50p 39.96p 39.21p 39.50p 4670
31/03/2021 39.50p 39.50p 39.50p 39.50p 0
30/03/2021 39.50p 40.00p 39.11p 39.50p 7731
29/03/2021 39.50p 39.50p 39.05p 39.50p 15625
26/03/2021 39.50p 39.50p 39.11p 39.50p 5224
25/03/2021 39.50p 40.00p 39.50p 39.50p 906
24/03/2021 39.50p 40.10p 38.61p 39.50p 3418
23/03/2021 39.50p 40.10p 38.56p 39.50p 16775
22/03/2021 39.50p 40.00p 38.51p 39.50p 152654
19/03/2021 39.50p 40.55p 39.12p 39.50p 48925
18/03/2021 39.00p 40.43p 38.00p 39.50p 55048
17/03/2021 35.50p 40.00p 34.68p 39.00p 106318
16/03/2021 34.00p 36.00p 34.00p 34.50p 42338
15/03/2021 34.00p 34.00p 34.00p 34.00p 0
12/03/2021 34.00p 34.38p 34.00p 34.00p 50419
11/03/2021 33.00p 34.20p 33.00p 34.00p 5000
10/03/2021 33.00p 34.96p 33.00p 33.00p 28469
09/03/2021 33.00p 33.00p 33.00p 33.00p 0
08/03/2021 33.00p 33.00p 31.60p 33.00p 3000
05/03/2021 33.00p 34.18p 33.00p 33.00p 8013
04/03/2021 33.00p 33.85p 31.26p 33.00p 11063
03/03/2021 33.00p 33.78p 31.60p 33.00p 12583
02/03/2021 33.00p 33.00p 31.60p 33.00p 4763
01/03/2021 33.00p 33.00p 33.00p 33.00p 0
26/02/2021 33.00p 33.00p 33.00p 33.00p 0
25/02/2021 33.00p 33.96p 31.00p 33.00p 83330
24/02/2021 33.00p 34.00p 31.00p 33.00p 1258
23/02/2021 33.00p 33.00p 33.00p 33.00p 0
22/02/2021 33.00p 33.00p 33.00p 33.00p 0
19/02/2021 33.50p 34.20p 32.35p 33.00p 17724
18/02/2021 33.50p 34.33p 33.50p 33.50p 50000
17/02/2021 33.50p 33.50p 32.32p 33.50p 22000
16/02/2021 33.50p 35.00p 33.50p 35.00p 5474
15/02/2021 33.50p 33.50p 33.50p 33.50p 0
12/02/2021 33.50p 34.25p 32.31p 33.50p 22000
11/02/2021 33.50p 34.50p 33.50p 33.50p 35000
10/02/2021 33.50p 34.78p 33.31p 33.50p 20542
09/02/2021 33.50p 34.90p 33.50p 33.50p 253
08/02/2021 33.50p 33.50p 32.50p 33.50p 20700
05/02/2021 33.50p 34.97p 33.33p 33.50p 150
04/02/2021 33.50p 33.50p 33.31p 33.50p 58
03/02/2021 33.00p 34.70p 33.00p 33.50p 10000
02/02/2021 33.00p 34.70p 33.00p 33.00p 11345
01/02/2021 33.00p 33.00p 33.00p 33.00p 1992
29/01/2021 33.00p 33.00p 33.00p 33.00p 0
28/01/2021 33.00p 34.79p 33.00p 33.00p 5000
27/01/2021 33.00p 34.80p 31.00p 33.00p 6884
26/01/2021 33.00p 35.00p 33.00p 33.00p 1830696
25/01/2021 32.50p 32.50p 32.50p 32.50p 0
22/01/2021 32.50p 33.40p 32.50p 32.50p 177856
21/01/2021 28.50p 33.70p 28.50p 33.00p 55503
20/01/2021 27.50p 30.00p 27.50p 28.00p 4825205
19/01/2021 27.50p 29.00p 27.50p 27.50p 5198
18/01/2021 27.50p 27.50p 26.56p 27.50p 15496
15/01/2021 27.50p 27.50p 27.50p 27.50p 50000
14/01/2021 27.50p 27.50p 26.11p 27.50p 18644
13/01/2021 28.50p 29.22p 27.50p 27.50p 13445
12/01/2021 28.50p 28.50p 28.50p 28.50p 0
11/01/2021 30.00p 30.00p 28.50p 28.50p 29083
08/01/2021 30.00p 30.74p 30.00p 30.00p 4817
07/01/2021 30.00p 30.00p 30.00p 30.00p 0
06/01/2021 30.00p 30.00p 30.00p 30.00p 0
05/01/2021 30.00p 30.00p 28.51p 30.00p 2490
04/01/2021 30.00p 30.00p 30.00p 30.00p 0
01/01/2021 30.00p 30.00p 30.00p 30.00p 0
31/12/2020 30.00p 30.00p 30.00p 30.00p 0
30/12/2020 30.00p 30.00p 28.75p 30.00p 638
29/12/2020 30.50p 30.50p 28.00p 30.00p 20000
28/12/2020 30.50p 30.50p 30.50p 30.50p 0
25/12/2020 30.50p 30.50p 30.50p 30.50p 0
24/12/2020 30.50p 30.50p 30.50p 30.50p 0
23/12/2020 30.50p 30.50p 28.75p 30.50p 1536
22/12/2020 30.50p 30.50p 30.50p 30.50p 0
21/12/2020 30.50p 31.45p 30.50p 30.50p 4791
18/12/2020 30.50p 32.00p 30.50p 30.50p 35000

*Close Price adjusted for both dividends and splits