Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
11/07/2022 45.00p 45.00p 45.00p 45.00p 0
08/07/2022 45.00p 45.00p 44.70p 45.00p 2760
07/07/2022 45.00p 45.00p 45.00p 45.00p 0
06/07/2022 45.00p 45.00p 43.08p 45.00p 5817
05/07/2022 45.00p 45.00p 45.00p 45.00p 0
04/07/2022 45.00p 45.00p 45.00p 45.00p 0
01/07/2022 45.00p 45.00p 45.00p 45.00p 0
30/06/2022 45.00p 47.00p 44.90p 45.00p 16782
29/06/2022 45.00p 45.00p 45.00p 45.00p 0
28/06/2022 45.00p 45.00p 45.00p 45.00p 0
27/06/2022 45.00p 45.00p 45.00p 45.00p 0
24/06/2022 45.00p 45.00p 45.00p 45.00p 0
23/06/2022 46.00p 46.00p 44.11p 45.00p 20000
22/06/2022 47.00p 47.00p 45.50p 46.50p 20000
21/06/2022 49.00p 49.00p 45.50p 47.00p 86683
20/06/2022 49.00p 49.00p 49.00p 49.00p 0
17/06/2022 49.00p 49.00p 48.00p 49.00p 15156
16/06/2022 49.00p 49.00p 48.44p 49.00p 4000
15/06/2022 49.00p 49.00p 49.00p 49.00p 0
14/06/2022 49.00p 49.00p 49.00p 49.00p 0
13/06/2022 49.00p 49.00p 49.00p 49.00p 0
10/06/2022 49.00p 49.30p 49.00p 49.00p 1493
09/06/2022 49.00p 49.00p 48.00p 48.00p 488
08/06/2022 49.00p 49.00p 49.00p 49.00p 0
07/06/2022 49.00p 49.00p 49.00p 49.00p 0
06/06/2022 49.00p 49.30p 49.00p 49.00p 17
01/06/2022 49.00p 49.30p 48.33p 49.00p 111500
31/05/2022 49.00p 49.30p 49.00p 49.00p 571
30/05/2022 49.00p 49.30p 49.00p 49.00p 290190
27/05/2022 49.00p 49.30p 48.66p 49.00p 318069
26/05/2022 48.50p 49.40p 48.50p 49.00p 508324
25/05/2022 48.50p 49.10p 48.50p 48.50p 44671
24/05/2022 47.50p 49.00p 47.00p 48.50p 38502
23/05/2022 47.00p 47.50p 47.00p 47.50p 0
20/05/2022 47.00p 47.00p 47.00p 47.00p 0
19/05/2022 47.00p 48.60p 46.50p 47.00p 5744
18/05/2022 47.00p 47.00p 47.00p 47.00p 0
17/05/2022 47.00p 47.50p 46.34p 47.00p 108000
16/05/2022 47.00p 47.00p 47.00p 47.00p 0
13/05/2022 47.00p 47.00p 45.20p 47.00p 53
12/05/2022 47.00p 47.00p 47.00p 47.00p 0
11/05/2022 47.00p 47.00p 47.00p 47.00p 0
10/05/2022 47.00p 47.00p 47.00p 47.00p 0
09/05/2022 47.00p 47.00p 47.00p 47.00p 0
06/05/2022 47.00p 47.00p 45.46p 47.00p 34159
05/05/2022 47.00p 47.00p 45.46p 47.00p 25468
04/05/2022 47.00p 47.00p 45.40p 47.00p 279463
03/05/2022 47.00p 47.00p 47.00p 47.00p 26500
29/04/2022 47.00p 47.00p 45.00p 47.00p 192225
28/04/2022 47.00p 47.00p 45.01p 47.00p 10237
27/04/2022 47.00p 47.00p 45.00p 47.00p 138000
26/04/2022 47.00p 47.00p 45.00p 47.00p 37
25/04/2022 47.00p 47.00p 47.00p 47.00p 0
22/04/2022 47.00p 47.00p 45.00p 47.00p 77
21/04/2022 47.00p 47.00p 45.00p 47.00p 11959
20/04/2022 48.00p 49.00p 45.00p 47.00p 99349
19/04/2022 48.00p 48.00p 47.50p 48.00p 4529
14/04/2022 48.00p 48.00p 47.48p 48.00p 400
13/04/2022 48.00p 48.00p 48.00p 48.00p 0
12/04/2022 48.00p 48.00p 48.00p 48.00p 0
11/04/2022 48.00p 48.00p 46.00p 48.00p 169130
08/04/2022 48.00p 48.00p 48.00p 48.00p 0
07/04/2022 48.00p 48.00p 46.31p 48.00p 150011
06/04/2022 48.00p 48.00p 46.31p 48.00p 4079
05/04/2022 48.00p 48.00p 46.25p 48.00p 244000
04/04/2022 48.00p 48.00p 46.00p 48.00p 264578
01/04/2022 48.00p 48.00p 46.71p 48.00p 27200
31/03/2022 48.00p 48.00p 46.71p 48.00p 25000
30/03/2022 48.00p 48.00p 46.65p 48.00p 5750
29/03/2022 48.00p 48.00p 46.50p 48.00p 77963
28/03/2022 48.00p 48.00p 46.50p 48.00p 886
25/03/2022 48.00p 48.00p 48.00p 48.00p 0
24/03/2022 48.00p 48.00p 48.00p 48.00p 0
23/03/2022 48.00p 48.00p 48.00p 48.00p 0
22/03/2022 48.00p 48.70p 46.48p 48.00p 9993
21/03/2022 48.00p 49.00p 47.00p 48.00p 238191
18/03/2022 48.00p 48.00p 47.86p 48.00p 375000
17/03/2022 48.00p 49.00p 47.00p 48.00p 1883292
16/03/2022 45.00p 48.00p 45.00p 48.00p 91447
15/03/2022 44.00p 44.00p 44.00p 44.00p 0
14/03/2022 44.00p 45.20p 42.65p 44.00p 14556
11/03/2022 44.00p 44.00p 44.00p 44.00p 0
10/03/2022 44.00p 44.00p 44.00p 44.00p 0
09/03/2022 44.00p 46.00p 44.00p 44.00p 2
08/03/2022 44.00p 44.00p 44.00p 44.00p 0
07/03/2022 44.00p 44.33p 44.00p 44.00p 7438
04/03/2022 44.00p 44.00p 42.12p 44.00p 7
03/03/2022 44.00p 44.50p 44.00p 44.00p 1000

*Close Price adjusted for both dividends and splits