Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Centaur Media (CAU) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/12/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 16/12/2020 | 30.50p | 32.00p | 30.13p | 30.50p | 65501 |
| 15/12/2020 | 30.50p | 32.00p | 30.50p | 30.50p | 3125 |
| 14/12/2020 | 30.50p | 30.50p | 30.14p | 30.50p | 4669 |
| 11/12/2020 | 30.50p | 30.50p | 30.13p | 30.50p | 16608 |
| 10/12/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 09/12/2020 | 30.50p | 30.50p | 30.13p | 30.50p | 7500 |
| 08/12/2020 | 30.50p | 32.00p | 30.00p | 30.50p | 15500 |
| 07/12/2020 | 30.50p | 32.00p | 30.50p | 30.50p | 146562 |
| 04/12/2020 | 30.50p | 32.00p | 30.00p | 30.50p | 135223 |
| 03/12/2020 | 28.50p | 32.00p | 28.50p | 30.50p | 102140 |
| 02/12/2020 | 28.50p | 28.50p | 28.14p | 28.50p | 3257 |
| 01/12/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 30/11/2020 | 28.50p | 30.00p | 28.50p | 28.50p | 1641 |
| 27/11/2020 | 28.50p | 30.00p | 28.50p | 28.50p | 21500 |
| 26/11/2020 | 25.50p | 29.00p | 25.50p | 28.50p | 53000 |
| 25/11/2020 | 24.00p | 25.50p | 24.00p | 25.50p | 10000 |
| 24/11/2020 | 24.00p | 24.17p | 24.00p | 24.00p | 5 |
| 23/11/2020 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
| 20/11/2020 | 23.50p | 23.55p | 23.50p | 23.50p | 10000 |
| 19/11/2020 | 23.00p | 24.79p | 23.00p | 23.50p | 6081 |
| 18/11/2020 | 23.00p | 23.11p | 23.00p | 23.00p | 16065 |
| 17/11/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 16/11/2020 | 23.00p | 25.00p | 23.00p | 23.00p | 10311 |
| 13/11/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 100386 |
| 12/11/2020 | 23.00p | 23.00p | 22.55p | 23.00p | 2780 |
| 10/11/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 09/11/2020 | 22.50p | 23.80p | 22.50p | 22.50p | 4159 |
| 06/11/2020 | 22.50p | 23.80p | 22.50p | 22.50p | 5000 |
| 05/11/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 80000 |
| 04/11/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 03/11/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/11/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 29/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/10/2020 | 22.50p | 22.50p | 22.00p | 22.50p | 7142 |
| 27/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 26/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 23/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 21/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/10/2020 | 22.50p | 22.50p | 21.00p | 22.50p | 10202 |
| 16/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/10/2020 | 22.50p | 22.50p | 21.00p | 22.50p | 459140 |
| 14/10/2020 | 22.50p | 22.50p | 20.96p | 22.50p | 330000 |
| 13/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 12/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 09/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 08/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 07/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/10/2020 | 22.50p | 22.50p | 21.02p | 22.50p | 13574 |
| 05/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 01/10/2020 | 22.50p | 22.50p | 21.00p | 22.50p | 3096 |
| 30/09/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 29/09/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/09/2020 | 22.50p | 22.50p | 21.00p | 22.50p | 20242 |
| 25/09/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 24/09/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 23/09/2020 | 22.50p | 22.50p | 21.00p | 22.50p | 517907 |
| 22/09/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 21/09/2020 | 22.50p | 22.90p | 22.50p | 22.50p | 6583 |
| 18/09/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/09/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/09/2020 | 22.50p | 23.00p | 22.50p | 22.50p | 200 |
| 15/09/2020 | 22.50p | 22.50p | 21.50p | 22.50p | 15182 |
| 14/09/2020 | 21.50p | 22.50p | 21.50p | 22.50p | 0 |
| 11/09/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/09/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 25303 |
| 09/09/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/09/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/09/2020 | 21.50p | 21.50p | 21.11p | 21.50p | 48000 |
| 04/09/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/09/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 255910 |
| 02/09/2020 | 21.00p | 21.50p | 21.00p | 21.50p | 0 |
| 01/09/2020 | 21.00p | 21.00p | 20.94p | 21.00p | 3406 |
| 31/08/2020 | 21.00p | 21.38p | 21.00p | 21.00p | 5810000 |
| 28/08/2020 | 21.00p | 21.38p | 21.00p | 21.00p | 5810000 |
| 27/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 26/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 25/08/2020 | 21.00p | 21.49p | 21.00p | 21.00p | 62 |
| 24/08/2020 | 21.00p | 21.25p | 21.00p | 21.00p | 10000 |
| 21/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 2100000 |
| 20/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 19/08/2020 | 21.00p | 21.50p | 21.00p | 21.00p | 6970 |
| 18/08/2020 | 21.00p | 21.52p | 20.00p | 21.00p | 62455 |
| 17/08/2020 | 21.00p | 21.55p | 21.00p | 21.00p | 6600 |
| 14/08/2020 | 21.00p | 21.00p | 20.60p | 21.00p | 185000 |
| 13/08/2020 | 20.00p | 22.00p | 20.00p | 22.00p | 309654 |
| 12/08/2020 | 20.00p | 20.00p | 19.60p | 20.00p | 749018 |
| 11/08/2020 | 20.50p | 20.50p | 19.00p | 19.00p | 15155 |
| 10/08/2020 | 20.50p | 20.89p | 19.71p | 20.50p | 2104 |
| 07/08/2020 | 21.00p | 21.00p | 19.66p | 20.50p | 4616 |
| 06/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 05/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 04/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/08/2020 | 20.50p | 21.52p | 20.50p | 21.00p | 407 |
| 31/07/2020 | 22.50p | 22.50p | 19.00p | 20.50p | 85234 |
| 30/07/2020 | 23.00p | 23.00p | 21.00p | 22.50p | 10000 |
| 29/07/2020 | 23.50p | 23.50p | 22.00p | 23.00p | 338000 |
| 28/07/2020 | 24.00p | 24.00p | 22.00p | 23.50p | 4000 |
| 27/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/07/2020 | 24.00p | 24.00p | 22.50p | 24.00p | 150000 |
| 23/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 29145 |
| 21/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 52981 |
| 20/07/2020 | 24.00p | 24.68p | 24.00p | 24.00p | 3464 |
| 17/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/07/2020 | 24.00p | 24.00p | 23.25p | 24.00p | 4415 |
| 15/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 14/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 13/07/2020 | 24.00p | 24.00p | 23.25p | 24.00p | 370 |
| 10/07/2020 | 24.00p | 24.00p | 23.25p | 24.00p | 4323 |
| 09/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 06/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 03/07/2020 | 24.00p | 26.00p | 24.00p | 24.00p | 1000 |
| 02/07/2020 | 24.00p | 24.75p | 23.00p | 24.00p | 8704 |
| 01/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 30/06/2020 | 25.00p | 25.00p | 23.00p | 24.00p | 7500 |
| 29/06/2020 | 25.00p | 25.00p | 23.13p | 25.00p | 15230 |
| 26/06/2020 | 25.00p | 25.00p | 23.00p | 25.00p | 1274169 |
| 25/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/06/2020 | 25.00p | 25.75p | 25.00p | 25.00p | 6000 |
| 23/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/06/2020 | 25.00p | 26.00p | 25.00p | 25.00p | 23294 |
| 18/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 17/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/06/2020 | 25.00p | 25.00p | 24.00p | 25.00p | 140000 |
| 12/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 11/06/2020 | 25.00p | 25.00p | 23.62p | 25.00p | 7650 |
| 10/06/2020 | 25.00p | 25.00p | 23.46p | 25.00p | 2470 |
| 09/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 08/06/2020 | 24.00p | 25.85p | 23.36p | 25.00p | 43461 |
| 05/06/2020 | 24.00p | 24.47p | 23.00p | 24.00p | 64550 |
| 04/06/2020 | 25.00p | 25.49p | 24.00p | 25.00p | 41944 |
| 03/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/06/2020 | 25.00p | 25.60p | 23.00p | 25.00p | 30693 |
| 29/05/2020 | 24.00p | 25.00p | 23.00p | 25.00p | 29940 |
| 28/05/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 27/05/2020 | 26.00p | 26.00p | 21.00p | 24.00p | 4050157 |
| 26/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 22/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 21/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/05/2020 | 26.00p | 27.40p | 26.00p | 26.00p | 3121 |
| 18/05/2020 | 26.00p | 27.40p | 26.00p | 26.00p | 1067 |
| 15/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 14/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 105000 |
| 13/05/2020 | 26.00p | 26.00p | 25.26p | 26.00p | 25000 |
| 12/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/05/2020 | 26.00p | 26.00p | 25.50p | 26.00p | 710956 |
| 08/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 210000 |
| 07/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 210000 |
| 06/05/2020 | 26.00p | 28.00p | 26.00p | 26.00p | 3662 |
| 05/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 04/05/2020 | 26.00p | 26.00p | 25.00p | 26.00p | 23758 |
| 01/05/2020 | 26.00p | 27.49p | 25.00p | 26.00p | 25801 |
| 30/04/2020 | 26.00p | 26.00p | 25.00p | 26.00p | 4 |
| 29/04/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 75000 |
| 28/04/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 27/04/2020 | 25.50p | 25.50p | 24.25p | 25.50p | 2513 |
| 24/04/2020 | 25.50p | 25.50p | 24.25p | 25.50p | 14000 |
| 23/04/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/04/2020 | 25.50p | 25.50p | 23.50p | 25.50p | 2064 |
| 21/04/2020 | 24.50p | 25.50p | 23.50p | 25.50p | 64968 |
| 20/04/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 17/04/2020 | 24.50p | 24.50p | 23.31p | 24.50p | 1635 |
| 16/04/2020 | 24.50p | 26.70p | 24.50p | 24.50p | 7780 |
| 15/04/2020 | 24.50p | 26.84p | 24.50p | 24.50p | 1925 |
| 14/04/2020 | 24.50p | 24.50p | 23.25p | 24.50p | 2591 |
*Close Price adjusted for both dividends and splits