Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
13/04/2020 24.50p 26.85p 24.50p 24.50p 17397
10/04/2020 24.50p 26.85p 24.50p 24.50p 17397
09/04/2020 24.50p 26.84p 24.50p 24.50p 17397
08/04/2020 24.50p 24.50p 24.50p 24.50p 50000
07/04/2020 24.50p 26.84p 24.50p 24.50p 2000
06/04/2020 24.50p 24.50p 24.11p 24.50p 19068
03/04/2020 24.50p 24.50p 24.50p 24.50p 0
02/04/2020 24.50p 24.50p 24.00p 24.50p 34174
01/04/2020 24.50p 27.00p 24.50p 24.50p 5000
31/03/2020 24.50p 26.50p 24.50p 24.50p 11000
30/03/2020 24.50p 24.50p 24.50p 24.50p 0
27/03/2020 25.00p 25.00p 22.00p 24.50p 5754108
26/03/2020 25.00p 25.00p 25.00p 25.00p 0
25/03/2020 25.00p 25.00p 24.00p 25.00p 5500
24/03/2020 24.50p 26.60p 23.40p 25.00p 16591
23/03/2020 24.00p 24.50p 23.50p 24.50p 38270
20/03/2020 21.00p 24.25p 20.00p 23.50p 35079
19/03/2020 20.00p 21.50p 19.00p 21.00p 18737
18/03/2020 29.50p 29.50p 18.00p 20.00p 132704
17/03/2020 33.00p 33.00p 29.00p 31.00p 17804
16/03/2020 36.50p 36.50p 32.88p 33.00p 7766
13/03/2020 36.50p 36.50p 36.50p 36.50p 15000
12/03/2020 36.50p 36.50p 35.00p 36.50p 8500
11/03/2020 36.50p 36.50p 35.00p 36.50p 3123
10/03/2020 36.50p 36.50p 36.50p 36.50p 0
09/03/2020 36.50p 36.50p 35.10p 36.50p 14600
06/03/2020 38.50p 38.50p 37.00p 37.00p 11000
05/03/2020 40.00p 40.00p 38.17p 39.00p 3848
04/03/2020 40.00p 40.00p 38.17p 40.00p 145
03/03/2020 40.00p 40.00p 40.00p 40.00p 0
02/03/2020 40.00p 40.00p 40.00p 40.00p 0
28/02/2020 40.50p 40.50p 38.00p 40.00p 12366
27/02/2020 40.50p 40.50p 40.50p 40.50p 0
26/02/2020 41.50p 41.50p 40.50p 40.50p 24453
25/02/2020 41.50p 41.50p 40.76p 41.50p 25274
24/02/2020 41.50p 41.50p 41.50p 41.50p 0
21/02/2020 41.50p 41.50p 41.50p 41.50p 0
20/02/2020 41.00p 41.50p 40.75p 41.50p 21800
19/02/2020 40.00p 41.49p 39.59p 40.00p 4062
18/02/2020 39.00p 41.00p 39.00p 40.00p 40152
17/02/2020 39.00p 41.00p 38.81p 39.00p 4357
14/02/2020 39.00p 39.00p 38.61p 39.00p 1000
13/02/2020 39.00p 39.00p 38.51p 39.00p 26995
12/02/2020 39.00p 39.00p 39.00p 39.00p 0
11/02/2020 37.50p 41.00p 37.50p 39.00p 3447526
10/02/2020 37.00p 38.90p 37.00p 37.50p 8500
07/02/2020 37.00p 38.00p 37.00p 37.00p 509
06/02/2020 37.00p 37.00p 36.66p 37.00p 19321
05/02/2020 37.00p 38.00p 37.00p 37.00p 4354
04/02/2020 37.00p 38.00p 36.59p 37.00p 5767
03/02/2020 37.00p 37.00p 37.00p 37.00p 0
31/01/2020 37.00p 38.08p 37.00p 37.00p 955285
30/01/2020 37.00p 37.00p 36.59p 37.00p 801
29/01/2020 37.00p 37.50p 36.59p 37.00p 4871
28/01/2020 37.00p 37.00p 36.51p 37.00p 14208
27/01/2020 37.00p 37.00p 36.51p 37.00p 286
24/01/2020 36.50p 37.25p 36.50p 37.00p 3000
23/01/2020 36.00p 36.50p 36.00p 36.50p 0
22/01/2020 36.00p 36.00p 34.55p 36.00p 1197236
21/01/2020 36.00p 36.69p 34.18p 36.00p 13731
20/01/2020 36.00p 36.90p 36.00p 36.00p 27622
17/01/2020 36.00p 36.10p 36.00p 36.00p 6500
16/01/2020 36.00p 37.00p 35.50p 37.00p 201600
15/01/2020 36.50p 36.50p 36.00p 36.00p 6952
14/01/2020 35.50p 35.50p 34.15p 35.50p 9246
13/01/2020 35.50p 35.50p 35.50p 35.50p 0
10/01/2020 35.50p 35.95p 35.50p 35.50p 278
09/01/2020 35.50p 35.50p 35.00p 35.50p 200000
08/01/2020 35.50p 36.25p 35.50p 35.50p 4137
07/01/2020 35.50p 35.50p 34.30p 35.50p 21710
06/01/2020 36.00p 36.00p 35.00p 35.50p 170178
03/01/2020 36.00p 36.00p 36.00p 36.00p 0
02/01/2020 36.50p 36.60p 35.11p 36.00p 30707
01/01/2020 36.50p 36.50p 35.75p 36.50p 1699
31/12/2019 36.50p 36.50p 35.75p 36.50p 1699
30/12/2019 36.50p 36.50p 36.50p 36.50p 60172
27/12/2019 36.50p 36.50p 36.50p 36.50p 9300
26/12/2019 36.50p 36.50p 36.50p 36.50p 0
25/12/2019 36.50p 36.50p 36.50p 36.50p 0
24/12/2019 36.50p 36.50p 36.50p 36.50p 0
23/12/2019 36.50p 36.50p 35.75p 36.50p 12000
20/12/2019 36.50p 36.50p 36.45p 36.50p 11581
19/12/2019 36.50p 37.50p 35.75p 36.50p 95511
18/12/2019 36.50p 37.40p 36.50p 36.50p 33410
17/12/2019 36.50p 36.50p 36.50p 36.50p 20000
16/12/2019 36.50p 37.50p 35.50p 36.50p 7975025
13/12/2019 36.50p 37.78p 36.50p 36.50p 20000
12/12/2019 36.50p 36.50p 35.50p 36.50p 11011000
11/12/2019 35.00p 39.00p 35.00p 36.50p 45150
10/12/2019 35.00p 35.00p 34.40p 35.00p 93
09/12/2019 35.00p 35.00p 35.00p 35.00p 1701749
06/12/2019 35.00p 35.00p 34.40p 35.00p 4100
05/12/2019 35.00p 35.00p 35.00p 35.00p 0
04/12/2019 35.00p 35.00p 35.00p 35.00p 0
03/12/2019 35.00p 35.00p 35.00p 35.00p 0
02/12/2019 35.00p 35.89p 35.00p 35.00p 521
29/11/2019 35.00p 36.00p 35.00p 35.00p 16000
28/11/2019 35.00p 36.00p 35.00p 35.00p 11803
27/11/2019 35.00p 35.38p 35.00p 35.00p 1510
26/11/2019 34.50p 35.45p 34.21p 35.00p 14281
25/11/2019 35.00p 35.50p 34.50p 34.50p 7870
22/11/2019 35.00p 35.00p 34.75p 35.00p 3585
21/11/2019 35.00p 35.00p 35.00p 35.00p 50000
20/11/2019 35.00p 35.00p 35.00p 35.00p 0
19/11/2019 34.50p 35.00p 34.50p 35.00p 20801
18/11/2019 34.50p 34.50p 34.50p 34.50p 0
15/11/2019 34.50p 34.50p 34.50p 34.50p 0
14/11/2019 34.50p 34.50p 34.50p 34.50p 0
13/11/2019 34.50p 34.50p 34.25p 34.50p 500
12/11/2019 34.00p 34.90p 34.00p 34.50p 5022
11/11/2019 33.50p 34.40p 33.50p 34.00p 8000
08/11/2019 33.50p 33.50p 33.50p 33.50p 20000
07/11/2019 32.50p 33.50p 32.50p 33.50p 20000
06/11/2019 32.50p 32.50p 32.50p 32.50p 0
05/11/2019 33.50p 33.50p 32.35p 32.50p 3795

*Close Price adjusted for both dividends and splits