Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
02/03/2022 44.00p 44.00p 44.00p 44.00p 0
01/03/2022 44.00p 44.00p 44.00p 44.00p 0
28/02/2022 44.00p 44.00p 44.00p 44.00p 0
25/02/2022 42.50p 44.72p 42.10p 44.00p 44441
24/02/2022 45.50p 45.50p 42.11p 42.50p 18433
23/02/2022 45.50p 45.50p 45.50p 45.50p 0
22/02/2022 45.50p 45.50p 45.00p 45.50p 1388
21/02/2022 45.50p 45.90p 45.00p 45.50p 123251
18/02/2022 45.50p 45.90p 45.50p 45.50p 65550
17/02/2022 45.50p 45.68p 45.00p 45.50p 23144
16/02/2022 47.50p 47.50p 45.50p 45.50p 19552
15/02/2022 47.50p 47.50p 47.50p 47.50p 0
14/02/2022 47.50p 47.50p 47.00p 47.50p 10000
11/02/2022 48.00p 48.00p 47.50p 47.50p 0
10/02/2022 48.00p 48.00p 47.00p 48.00p 3250
09/02/2022 48.00p 48.60p 47.06p 48.00p 4845
08/02/2022 48.00p 48.00p 48.00p 48.00p 0
07/02/2022 48.00p 48.66p 48.00p 48.00p 6050
04/02/2022 48.00p 48.00p 48.00p 48.00p 0
03/02/2022 48.00p 48.00p 48.00p 48.00p 0
02/02/2022 48.00p 48.00p 48.00p 48.00p 0
01/02/2022 48.50p 49.00p 48.00p 48.00p 17052
31/01/2022 50.00p 50.00p 48.00p 48.50p 14501
28/01/2022 50.00p 50.00p 48.12p 50.00p 12600
27/01/2022 50.00p 50.00p 49.00p 50.00p 0
26/01/2022 50.00p 50.00p 49.00p 49.00p 251000
25/01/2022 54.50p 54.50p 49.30p 50.00p 18831
24/01/2022 56.00p 56.00p 53.00p 54.50p 60000
21/01/2022 56.50p 56.50p 55.00p 56.00p 18110
20/01/2022 57.50p 60.00p 55.55p 56.50p 10535
19/01/2022 57.50p 59.50p 56.00p 57.50p 169179
18/01/2022 56.00p 56.00p 56.00p 56.00p 0
17/01/2022 56.00p 56.50p 54.68p 56.00p 8900
14/01/2022 56.00p 56.00p 56.00p 56.00p 0
13/01/2022 56.00p 56.00p 56.00p 56.00p 0
12/01/2022 56.00p 56.55p 56.00p 56.00p 24
10/01/2022 56.00p 56.00p 56.00p 56.00p 15000
07/01/2022 56.00p 56.00p 56.00p 56.00p 0
06/01/2022 56.00p 56.50p 54.60p 56.00p 9679
05/01/2022 56.00p 56.00p 56.00p 56.00p 0
04/01/2022 56.00p 56.00p 55.00p 56.00p 115001
03/01/2022 56.00p 56.00p 54.00p 56.00p 736
31/12/2021 56.00p 56.00p 54.00p 56.00p 736
30/12/2021 56.00p 56.00p 54.00p 56.00p 30
29/12/2021 56.00p 56.70p 56.00p 56.00p 35075
28/12/2021 56.00p 56.00p 56.00p 56.00p 0
27/12/2021 56.00p 56.00p 56.00p 56.00p 0
24/12/2021 56.00p 56.00p 56.00p 56.00p 0
23/12/2021 56.00p 56.00p 54.63p 56.00p 3611
22/12/2021 56.00p 56.00p 54.63p 56.00p 2894
21/12/2021 56.00p 56.00p 56.00p 56.00p 0
20/12/2021 56.00p 56.80p 56.00p 56.00p 2086

*Close Price adjusted for both dividends and splits