Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/12/2025 45.00p 46.00p 44.41p 45.00p 215141
18/12/2025 45.00p 46.00p 44.00p 45.00p 44114
17/12/2025 45.00p 45.16p 44.26p 45.00p 116828
16/12/2025 45.00p 45.16p 44.31p 45.00p 103289
15/12/2025 45.00p 45.37p 44.26p 45.00p 82669
12/12/2025 45.00p 45.60p 44.20p 45.00p 156373
11/12/2025 44.00p 45.80p 43.81p 45.00p 728682
10/12/2025 44.50p 45.60p 43.60p 44.60p 559172
09/12/2025 44.50p 45.00p 44.00p 44.50p 24669
08/12/2025 45.00p 46.00p 44.00p 44.50p 61391
05/12/2025 45.00p 46.00p 44.00p 45.00p 113036
04/12/2025 45.00p 46.00p 44.66p 45.00p 62577
03/12/2025 45.00p 46.00p 44.61p 45.00p 141229
02/12/2025 45.00p 45.28p 44.61p 45.00p 63965
01/12/2025 45.00p 46.00p 44.47p 45.00p 23027
28/11/2025 45.00p 46.00p 44.00p 45.00p 250795
27/11/2025 45.00p 45.34p 45.00p 45.00p 13813
26/11/2025 45.00p 46.00p 44.00p 45.00p 329037
25/11/2025 45.00p 46.00p 43.20p 45.00p 92471
24/11/2025 44.00p 46.00p 44.00p 45.00p 373304
21/11/2025 44.00p 44.50p 43.00p 44.00p 20813
20/11/2025 44.50p 44.50p 44.00p 44.50p 4941
19/11/2025 44.50p 44.78p 44.04p 44.50p 502347
18/11/2025 44.00p 44.89p 43.00p 44.00p 328544
17/11/2025 44.00p 45.00p 42.20p 44.00p 159903
14/11/2025 44.00p 44.89p 44.00p 44.00p 130037
13/11/2025 44.00p 44.60p 44.00p 44.00p 230675
12/11/2025 44.00p 44.34p 43.56p 44.00p 281850
11/11/2025 44.00p 45.00p 44.00p 44.00p 30078
10/11/2025 44.00p 44.19p 43.90p 44.00p 140355
07/11/2025 44.00p 45.00p 43.84p 44.00p 117638
06/11/2025 44.00p 44.30p 44.00p 44.00p 0
05/11/2025 44.00p 45.00p 43.83p 44.00p 39436
04/11/2025 44.00p 44.30p 43.83p 44.00p 161539
03/11/2025 44.00p 45.00p 43.00p 44.00p 321731
31/10/2025 44.00p 45.00p 43.00p 44.00p 426864
30/10/2025 44.00p 45.00p 43.75p 44.00p 584488
29/10/2025 42.00p 45.00p 41.00p 44.20p 4452650
28/10/2025 42.50p 42.90p 42.00p 42.00p 2774168
27/10/2025 42.50p 42.95p 42.00p 42.50p 30498
24/10/2025 43.50p 44.00p 42.00p 42.50p 77769
23/10/2025 43.00p 43.50p 42.15p 43.50p 31725
22/10/2025 42.00p 44.00p 41.55p 43.00p 253840
21/10/2025 42.00p 42.70p 41.00p 42.40p 2813826
20/10/2025 42.00p 43.00p 41.00p 42.00p 18557820
17/10/2025 42.00p 42.20p 41.32p 42.00p 150878
16/10/2025 42.00p 43.00p 41.00p 42.00p 169169
15/10/2025 42.00p 43.00p 41.00p 42.00p 30868
14/10/2025 42.00p 42.28p 41.00p 42.00p 114750
13/10/2025 42.50p 42.88p 41.20p 42.00p 609485
10/10/2025 41.50p 43.00p 41.15p 42.50p 325453
09/10/2025 41.50p 43.00p 40.00p 41.50p 50479
08/10/2025 41.50p 42.00p 41.00p 41.50p 8662
07/10/2025 41.50p 42.10p 40.00p 41.50p 12165
06/10/2025 42.00p 42.00p 40.00p 42.00p 272500
03/10/2025 41.50p 42.67p 40.50p 41.50p 432798
02/10/2025 41.50p 42.90p 40.15p 42.00p 487183
01/10/2025 41.50p 42.00p 40.00p 41.50p 12127
30/09/2025 41.50p 42.00p 40.20p 41.50p 4322
29/09/2025 41.50p 41.50p 40.26p 41.50p 8738
26/09/2025 42.00p 42.00p 40.20p 41.50p 96219
25/09/2025 40.00p 42.40p 40.00p 42.00p 253141
24/09/2025 39.50p 39.70p 39.15p 39.50p 30000
23/09/2025 39.50p 39.80p 39.10p 39.50p 113765
22/09/2025 39.50p 39.50p 39.12p 39.50p 12721
19/09/2025 39.50p 39.90p 39.11p 39.50p 594048
18/09/2025 40.00p 40.35p 39.00p 39.50p 259645
17/09/2025 40.00p 41.00p 39.10p 40.00p 420675
16/09/2025 39.00p 39.00p 39.00p 39.00p 617581
15/09/2025 39.00p 40.00p 39.00p 39.00p 135152
12/09/2025 41.00p 41.00p 37.00p 40.00p 3280266
11/09/2025 34.50p 34.50p 34.50p 40.50p 1627519
10/09/2025 34.50p 34.50p 33.75p 34.50p 50000
09/09/2025 34.50p 34.88p 32.40p 34.50p 85971
08/09/2025 34.50p 34.50p 33.21p 34.50p 15886
05/09/2025 34.50p 34.50p 33.21p 34.50p 50000
04/09/2025 34.50p 35.50p 33.15p 34.50p 19410
03/09/2025 34.50p 34.50p 33.56p 34.50p 0
02/09/2025 35.00p 35.97p 33.18p 34.50p 36475
01/09/2025 35.00p 36.20p 33.25p 35.00p 86067
29/08/2025 35.00p 36.28p 33.60p 35.00p 65990
28/08/2025 35.00p 36.75p 35.00p 35.00p 10000
27/08/2025 34.00p 36.00p 33.00p 34.50p 89728
26/08/2025 32.50p 35.60p 31.00p 34.00p 114433
22/08/2025 32.50p 34.00p 32.50p 32.50p 3600118
21/08/2025 32.50p 32.50p 31.00p 32.50p 57298
20/08/2025 32.50p 33.08p 32.50p 32.50p 18413
19/08/2025 32.50p 34.00p 31.00p 32.50p 78144
18/08/2025 32.50p 33.30p 31.00p 32.50p 115894
15/08/2025 32.50p 33.30p 31.50p 32.50p 3607932
14/08/2025 32.50p 32.50p 32.48p 32.50p 3033
13/08/2025 32.50p 32.50p 31.35p 32.50p 22126
12/08/2025 33.00p 34.60p 31.60p 32.50p 46512
11/08/2025 33.00p 33.09p 32.30p 33.00p 166385
08/08/2025 33.00p 33.24p 32.10p 33.00p 18500
07/08/2025 33.00p 34.00p 33.00p 33.00p 5513
06/08/2025 33.00p 33.00p 32.47p 33.00p 0
05/08/2025 33.00p 34.00p 33.00p 33.00p 129
04/08/2025 33.00p 34.00p 32.00p 33.00p 14833
01/08/2025 33.00p 33.00p 32.31p 33.00p 5000
31/07/2025 33.00p 34.00p 32.00p 33.00p 10022
30/07/2025 33.00p 33.00p 32.40p 33.00p 23265
29/07/2025 33.00p 33.60p 32.57p 33.00p 178777
28/07/2025 33.00p 33.00p 32.66p 33.00p 10000
25/07/2025 33.00p 33.70p 33.00p 33.00p 505000
24/07/2025 33.00p 33.48p 33.00p 33.00p 375729
23/07/2025 33.00p 33.38p 33.00p 33.00p 378623
22/07/2025 33.00p 33.34p 31.40p 33.00p 45554
21/07/2025 33.00p 33.35p 31.40p 33.00p 71986
18/07/2025 33.00p 34.00p 32.00p 33.00p 26633
17/07/2025 33.00p 33.40p 32.98p 33.00p 199556
16/07/2025 33.00p 33.00p 32.00p 33.00p 24555
15/07/2025 33.00p 33.00p 32.33p 33.00p 39151
14/07/2025 33.00p 33.00p 32.00p 33.00p 1585
11/07/2025 33.00p 34.00p 32.00p 33.00p 31267
10/07/2025 33.00p 33.12p 32.33p 33.00p 36493
09/07/2025 33.00p 33.98p 32.00p 33.00p 208334
08/07/2025 33.00p 33.10p 32.00p 33.00p 25398
07/07/2025 33.00p 33.50p 32.26p 33.00p 26541
04/07/2025 33.00p 34.00p 33.00p 33.00p 255200
03/07/2025 33.00p 33.18p 32.10p 33.00p 74546
02/07/2025 33.00p 33.75p 32.00p 33.00p 290822
01/07/2025 33.00p 33.88p 32.00p 33.00p 1202685
30/06/2025 33.00p 33.49p 32.00p 33.00p 124571
27/06/2025 32.50p 33.49p 31.20p 32.20p 426811
26/06/2025 33.50p 33.50p 28.40p 28.40p 143333
25/06/2025 33.50p 35.00p 32.18p 33.40p 268364
24/06/2025 33.00p 33.28p 31.65p 33.00p 112978
23/06/2025 33.00p 33.30p 32.37p 33.00p 32457
20/06/2025 33.00p 35.00p 31.00p 33.00p 3982
19/06/2025 33.00p 33.60p 32.35p 33.00p 220118
18/06/2025 33.00p 33.00p 32.00p 33.00p 17500
17/06/2025 33.00p 33.39p 31.77p 33.00p 30789
16/06/2025 33.00p 33.16p 33.00p 33.00p 0
13/06/2025 33.00p 34.50p 33.00p 33.00p 15186
12/06/2025 33.00p 33.05p 32.00p 33.00p 16510
11/06/2025 33.00p 34.60p 33.00p 33.00p 13502
10/06/2025 33.00p 34.74p 33.00p 33.00p 10847
09/06/2025 33.00p 34.88p 33.00p 33.00p 75646
06/06/2025 32.50p 35.00p 31.78p 33.00p 130543
05/06/2025 34.00p 35.00p 32.50p 32.50p 92221
04/06/2025 30.00p 34.90p 30.00p 33.20p 462848
03/06/2025 30.00p 30.00p 30.00p 30.00p 0
02/06/2025 30.00p 30.00p 29.88p 30.00p 14000
30/05/2025 30.00p 31.88p 29.00p 30.00p 21440
29/05/2025 30.00p 32.00p 28.00p 30.00p 14859
28/05/2025 30.00p 30.00p 29.66p 30.00p 5462
27/05/2025 30.00p 31.94p 29.50p 30.00p 11691
23/05/2025 30.00p 31.94p 29.00p 30.00p 183984
22/05/2025 30.00p 32.00p 28.00p 30.00p 18182
21/05/2025 29.00p 30.00p 29.00p 30.00p 195362
20/05/2025 29.50p 30.00p 28.00p 29.00p 559600
19/05/2025 29.50p 29.50p 28.03p 29.50p 8173
16/05/2025 29.50p 29.50p 29.40p 29.50p 10638
15/05/2025 29.50p 29.50p 27.40p 29.50p 55500
14/05/2025 29.50p 31.00p 28.00p 29.50p 4905
13/05/2025 29.50p 29.50p 28.25p 29.50p 32203
12/05/2025 29.50p 30.00p 28.75p 29.50p 245230
09/05/2025 29.00p 31.90p 28.00p 29.50p 290081
08/05/2025 27.50p 28.00p 25.00p 26.50p 34938
07/05/2025 28.00p 29.00p 26.58p 27.50p 145941
06/05/2025 24.50p 29.00p 24.50p 26.80p 127854
02/05/2025 24.50p 24.95p 24.50p 24.50p 157989
01/05/2025 24.50p 25.60p 24.00p 24.50p 103946
30/04/2025 24.50p 24.63p 24.50p 24.50p 2293
29/04/2025 24.50p 24.71p 24.50p 24.50p 0
28/04/2025 24.50p 25.00p 24.00p 24.50p 16489
25/04/2025 24.50p 24.71p 24.50p 24.50p 0
24/04/2025 24.50p 24.67p 24.50p 24.50p 2200
23/04/2025 24.50p 24.70p 24.00p 24.50p 65961
22/04/2025 24.50p 24.71p 24.50p 24.50p 0
17/04/2025 24.50p 24.99p 24.00p 24.50p 29782
16/04/2025 25.50p 25.50p 23.60p 24.50p 17752
15/04/2025 25.50p 25.50p 24.67p 25.50p 0
14/04/2025 25.50p 25.50p 24.67p 25.50p 0
11/04/2025 25.50p 25.50p 24.31p 25.50p 91
10/04/2025 25.50p 25.89p 24.31p 25.50p 5153
09/04/2025 25.00p 25.00p 24.00p 25.00p 238
08/04/2025 23.50p 26.00p 23.50p 25.00p 40861
07/04/2025 25.00p 25.00p 23.26p 23.60p 39901
04/04/2025 27.00p 27.80p 24.61p 25.00p 249996
03/04/2025 26.50p 28.00p 26.50p 27.00p 15196
02/04/2025 27.00p 28.00p 27.00p 28.00p 1297
01/04/2025 27.50p 28.00p 27.00p 27.00p 37361
31/03/2025 27.50p 27.89p 27.20p 27.50p 10192
28/03/2025 27.00p 27.00p 26.70p 27.00p 89724
27/03/2025 26.00p 28.60p 26.00p 28.60p 14845
26/03/2025 26.00p 27.00p 25.00p 26.00p 7374
25/03/2025 26.00p 26.00p 25.48p 26.00p 721
24/03/2025 26.00p 26.43p 26.00p 26.00p 0
21/03/2025 26.00p 26.90p 26.00p 26.00p 3698
20/03/2025 26.00p 26.90p 24.55p 26.00p 131877
19/03/2025 27.00p 27.00p 25.00p 26.00p 53561
18/03/2025 27.00p 27.31p 27.00p 27.00p 19928
17/03/2025 27.00p 27.00p 26.35p 27.00p 0
14/03/2025 27.00p 28.00p 26.00p 27.00p 22648
13/03/2025 27.00p 28.00p 26.00p 27.00p 100005
12/03/2025 27.00p 27.69p 27.00p 27.00p 18093
11/03/2025 27.00p 27.08p 26.54p 27.00p 347826
10/03/2025 27.00p 28.00p 26.00p 27.00p 13154

*Close Price adjusted for both dividends and splits