Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits