Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/05/2024 40.00p 40.19p 40.00p 40.00p 5524
23/05/2024 40.00p 40.19p 39.00p 40.00p 115735
22/05/2024 40.00p 40.19p 39.00p 40.00p 347989
21/05/2024 39.50p 40.19p 39.50p 40.00p 55000
20/05/2024 39.50p 39.50p 39.40p 39.50p 0
17/05/2024 39.50p 40.00p 39.25p 39.50p 385687
16/05/2024 41.00p 42.00p 39.00p 39.50p 365086
15/05/2024 41.00p 41.00p 40.30p 41.00p 22758
14/05/2024 41.00p 41.00p 40.25p 41.00p 1317424
13/05/2024 41.00p 41.00p 40.00p 41.00p 130005
10/05/2024 41.00p 41.00p 40.00p 41.00p 67000
09/05/2024 41.00p 42.00p 40.00p 41.00p 213345
08/05/2024 41.50p 42.00p 41.00p 41.50p 106883
07/05/2024 52.00p 53.00p 40.00p 41.50p 398826
03/05/2024 51.50p 53.00p 50.00p 52.00p 1334115
02/05/2024 51.50p 53.00p 50.00p 51.50p 125
01/05/2024 51.50p 53.00p 50.13p 53.00p 44144
30/04/2024 51.50p 51.50p 50.60p 51.50p 3423
29/04/2024 51.00p 52.00p 49.20p 51.50p 28371
26/04/2024 51.00p 51.80p 50.26p 51.00p 120183
25/04/2024 49.00p 51.80p 48.00p 51.00p 162318
24/04/2024 51.00p 51.39p 48.75p 49.00p 188070
23/04/2024 51.00p 51.45p 50.10p 51.00p 142830
22/04/2024 51.00p 51.00p 50.00p 51.00p 62094
19/04/2024 51.00p 51.00p 50.00p 51.00p 813
18/04/2024 51.00p 51.00p 48.25p 51.00p 29286
17/04/2024 51.00p 52.00p 50.90p 51.00p 7294
16/04/2024 51.00p 51.50p 51.00p 51.00p 1297
15/04/2024 52.00p 52.00p 50.00p 51.00p 182955
12/04/2024 52.00p 53.00p 51.00p 52.00p 53745
11/04/2024 51.50p 53.00p 50.00p 52.00p 212962
10/04/2024 40.00p 60.00p 40.00p 50.00p 520777
09/04/2024 40.00p 41.00p 40.00p 40.00p 10031
08/04/2024 39.50p 40.69p 39.50p 40.00p 45071
05/04/2024 39.50p 40.72p 39.50p 39.50p 149970
04/04/2024 39.50p 40.74p 38.00p 39.50p 495650
03/04/2024 39.50p 40.80p 39.50p 39.50p 53867
02/04/2024 39.50p 41.00p 39.35p 39.50p 124588
28/03/2024 39.50p 39.50p 39.00p 39.50p 0
27/03/2024 39.50p 39.50p 39.00p 39.50p 0
26/03/2024 39.50p 40.40p 39.50p 39.50p 10000
25/03/2024 39.50p 40.40p 39.50p 39.50p 350
22/03/2024 39.50p 40.40p 38.00p 39.50p 30910
21/03/2024 40.00p 40.34p 39.50p 39.50p 10000
20/03/2024 41.00p 41.00p 41.00p 40.00p 152850
19/03/2024 41.00p 41.00p 40.50p 41.00p 482445
18/03/2024 41.00p 41.25p 40.10p 41.00p 200160
15/03/2024 41.00p 42.00p 40.63p 41.00p 102288
14/03/2024 40.50p 41.00p 40.50p 41.00p 90151
13/03/2024 40.00p 42.00p 39.00p 40.50p 251357
12/03/2024 40.00p 41.00p 40.00p 40.00p 610
11/03/2024 40.00p 40.80p 39.33p 40.00p 2094
08/03/2024 40.00p 40.05p 40.00p 40.00p 8000
07/03/2024 40.00p 40.30p 40.00p 40.00p 25000
06/03/2024 40.00p 40.00p 39.67p 40.00p 0
05/03/2024 38.50p 40.05p 38.50p 40.00p 47100
04/03/2024 38.50p 39.90p 38.50p 38.50p 29000
01/03/2024 38.50p 38.50p 38.00p 38.50p 16042
29/02/2024 38.50p 39.18p 38.50p 38.50p 1000
28/02/2024 39.00p 39.50p 38.23p 38.50p 0
27/02/2024 38.50p 39.97p 38.50p 39.00p 25000
26/02/2024 38.50p 40.00p 38.50p 38.50p 37500
23/02/2024 38.50p 38.50p 37.00p 37.00p 53362
22/02/2024 38.00p 39.50p 38.00p 38.50p 21672
21/02/2024 38.00p 39.00p 37.75p 38.00p 52605
20/02/2024 37.50p 39.80p 37.33p 39.80p 64872
19/02/2024 37.50p 39.00p 36.55p 37.50p 11255
16/02/2024 36.00p 38.89p 36.00p 37.50p 7782
15/02/2024 36.00p 36.95p 34.40p 36.00p 55177
14/02/2024 37.00p 37.00p 35.20p 36.00p 48183
13/02/2024 37.00p 37.48p 36.00p 37.00p 25963
12/02/2024 37.00p 37.00p 36.11p 37.00p 21745
09/02/2024 37.50p 37.80p 36.33p 37.00p 70526
08/02/2024 37.00p 38.00p 36.00p 37.50p 113542
07/02/2024 37.00p 38.00p 37.00p 37.00p 730
06/02/2024 37.00p 37.00p 36.00p 37.00p 19186
05/02/2024 37.50p 38.80p 36.00p 37.00p 131827
02/02/2024 37.50p 38.00p 37.05p 37.50p 13238
01/02/2024 37.50p 37.90p 37.05p 37.50p 5391
31/01/2024 37.00p 38.00p 37.00p 37.50p 3193
30/01/2024 37.00p 38.00p 36.50p 37.00p 39845
29/01/2024 38.50p 40.00p 36.98p 38.00p 80829
26/01/2024 38.50p 38.98p 38.50p 38.50p 37542
25/01/2024 38.50p 39.00p 38.00p 38.50p 11916
24/01/2024 38.50p 38.50p 38.34p 38.50p 5531
23/01/2024 40.00p 40.00p 37.00p 38.50p 662600
22/01/2024 41.00p 41.00p 40.00p 41.00p 13239
19/01/2024 42.00p 42.00p 40.00p 41.00p 114207
18/01/2024 43.00p 43.00p 41.33p 42.00p 513461
17/01/2024 44.50p 45.00p 44.00p 45.00p 37735
16/01/2024 44.50p 44.50p 43.80p 44.50p 9
15/01/2024 44.50p 44.50p 44.12p 44.50p 10000
12/01/2024 45.50p 46.00p 44.11p 44.50p 38970
11/01/2024 45.50p 45.50p 45.50p 45.50p 0
10/01/2024 45.50p 45.50p 45.05p 45.50p 20000
09/01/2024 45.50p 46.00p 45.02p 45.50p 50769
08/01/2024 45.50p 46.00p 45.40p 45.40p 37950
05/01/2024 45.50p 46.00p 45.50p 45.50p 30050
04/01/2024 45.50p 45.50p 45.00p 45.50p 10000
03/01/2024 46.50p 47.00p 45.20p 45.50p 70350
02/01/2024 46.50p 46.50p 46.20p 46.50p 10267
29/12/2023 46.50p 46.50p 46.25p 46.50p 2760
28/12/2023 46.50p 48.00p 46.35p 46.50p 12987
27/12/2023 46.50p 46.50p 46.33p 46.50p 0
22/12/2023 46.50p 46.50p 46.33p 46.50p 0
21/12/2023 46.50p 46.84p 46.50p 46.50p 10605
20/12/2023 48.50p 50.00p 46.06p 46.50p 158808
19/12/2023 45.00p 49.00p 45.00p 48.50p 114412
18/12/2023 42.00p 45.96p 42.00p 45.00p 87857
15/12/2023 42.00p 43.00p 42.00p 42.00p 26077
14/12/2023 39.50p 42.89p 39.50p 42.00p 137208
13/12/2023 39.50p 40.29p 39.50p 39.50p 80000
12/12/2023 39.50p 39.50p 39.00p 39.50p 136420
11/12/2023 39.50p 39.50p 39.00p 39.50p 36256
08/12/2023 39.50p 39.50p 39.12p 39.50p 12707
07/12/2023 39.50p 39.50p 39.01p 39.50p 239790
06/12/2023 39.50p 39.50p 39.25p 39.50p 50000
05/12/2023 39.50p 41.53p 39.50p 39.50p 0
04/12/2023 39.50p 40.00p 39.25p 39.50p 13971
01/12/2023 39.50p 40.00p 39.25p 40.00p 155150
30/11/2023 39.50p 39.50p 39.50p 39.50p 0
29/11/2023 39.50p 39.50p 39.27p 39.50p 14074
28/11/2023 39.50p 39.50p 38.20p 39.50p 15629
27/11/2023 39.00p 40.00p 39.00p 39.50p 91932
24/11/2023 39.00p 40.00p 39.00p 39.00p 7578
23/11/2023 39.00p 40.00p 38.40p 39.00p 28993
22/11/2023 39.00p 39.60p 39.00p 39.60p 91023
21/11/2023 39.00p 39.00p 37.20p 39.00p 891
20/11/2023 39.00p 40.00p 38.50p 39.00p 24071
17/11/2023 39.00p 39.20p 38.25p 39.00p 5714
16/11/2023 39.00p 39.34p 38.25p 39.00p 59776
15/11/2023 39.00p 39.00p 38.67p 39.00p 0
14/11/2023 39.00p 39.40p 39.00p 39.00p 55
13/11/2023 39.00p 39.40p 39.00p 39.00p 68792
10/11/2023 40.00p 40.70p 39.00p 39.00p 11221
09/11/2023 40.00p 40.00p 38.12p 40.00p 27497
08/11/2023 40.00p 41.04p 40.00p 40.00p 0
07/11/2023 40.00p 41.00p 40.00p 40.00p 1066
06/11/2023 39.00p 41.00p 38.22p 40.00p 45049
03/11/2023 39.00p 40.60p 38.22p 39.00p 7663
02/11/2023 38.50p 40.90p 38.50p 39.00p 44245
01/11/2023 38.50p 39.88p 38.50p 38.50p 10000
31/10/2023 38.50p 38.50p 38.12p 38.50p 1306
30/10/2023 38.50p 40.00p 38.50p 38.50p 3
27/10/2023 38.50p 39.40p 38.00p 38.50p 15158
26/10/2023 38.50p 38.89p 38.50p 38.50p 0
25/10/2023 38.50p 38.89p 38.50p 38.50p 0
24/10/2023 38.50p 39.60p 37.77p 38.50p 8267
23/10/2023 38.50p 39.82p 38.24p 38.60p 22958
20/10/2023 38.50p 39.82p 38.14p 38.50p 12931
19/10/2023 38.20p 39.40p 37.81p 38.20p 67500
18/10/2023 38.20p 38.20p 36.40p 38.20p 2333
17/10/2023 38.20p 38.20p 37.81p 38.20p 520
16/10/2023 38.20p 39.00p 38.20p 38.20p 40000
13/10/2023 38.20p 39.32p 38.20p 38.20p 0
12/10/2023 38.20p 40.00p 38.20p 38.20p 3
11/10/2023 38.20p 39.32p 38.20p 38.20p 0
10/10/2023 38.20p 38.20p 37.77p 38.20p 3030
09/10/2023 38.20p 39.32p 38.20p 38.20p 0
06/10/2023 38.50p 40.00p 38.20p 38.20p 12849
05/10/2023 38.20p 40.00p 38.20p 38.50p 3
04/10/2023 38.50p 39.70p 38.50p 38.50p 300
03/10/2023 38.50p 39.44p 38.50p 38.50p 0
02/10/2023 38.50p 38.50p 38.14p 38.50p 2500
29/09/2023 38.50p 40.00p 38.00p 38.50p 1556
28/09/2023 38.50p 39.75p 38.50p 38.50p 19004
27/09/2023 38.50p 40.00p 38.50p 38.50p 0
26/09/2023 38.00p 40.00p 37.80p 40.00p 7231
25/09/2023 38.50p 38.50p 37.81p 38.00p 18546
22/09/2023 38.00p 39.00p 37.00p 38.50p 11162
21/09/2023 37.50p 37.50p 37.06p 37.50p 2000
20/09/2023 38.00p 38.00p 37.00p 37.50p 1511126
19/09/2023 39.00p 40.00p 37.12p 38.00p 19800
18/09/2023 39.00p 39.08p 39.00p 39.00p 0
15/09/2023 39.00p 39.00p 38.70p 39.00p 5758
14/09/2023 40.00p 42.00p 38.00p 39.00p 5546
13/09/2023 40.00p 40.00p 38.50p 40.00p 3008
12/09/2023 40.00p 40.00p 38.80p 40.00p 30000
11/09/2023 40.00p 40.00p 38.00p 40.00p 4008
08/09/2023 40.00p 40.00p 39.92p 40.00p 0
07/09/2023 40.00p 42.00p 40.00p 40.00p 2
06/09/2023 40.00p 40.00p 39.92p 40.00p 0
05/09/2023 40.00p 40.00p 39.92p 40.00p 0
04/09/2023 40.00p 42.00p 40.00p 40.00p 7028
01/09/2023 40.00p 40.00p 38.10p 40.00p 16250
31/08/2023 39.50p 42.00p 38.70p 40.00p 41740
30/08/2023 40.50p 41.00p 37.55p 39.50p 38846
29/08/2023 40.50p 40.50p 39.00p 40.50p 3628
25/08/2023 40.50p 40.50p 39.25p 40.50p 41711
24/08/2023 40.50p 40.50p 39.25p 40.50p 9352
23/08/2023 40.50p 40.50p 40.00p 40.50p 100000
22/08/2023 40.00p 42.00p 40.00p 40.50p 30018
21/08/2023 40.00p 41.00p 40.00p 40.00p 1070018
18/08/2023 40.00p 41.00p 40.00p 40.00p 50006
17/08/2023 41.00p 41.00p 40.00p 40.00p 20656
16/08/2023 41.00p 42.00p 40.00p 41.00p 14939
15/08/2023 41.00p 41.00p 40.00p 41.00p 696
14/08/2023 42.00p 42.00p 40.00p 41.00p 17713
11/08/2023 42.00p 42.00p 40.00p 42.00p 1000
10/08/2023 43.00p 43.00p 42.00p 42.00p 10000

*Close Price adjusted for both dividends and splits