Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
17/12/2021 56.00p 56.00p 56.00p 56.00p 0
16/12/2021 56.00p 57.00p 56.00p 56.00p 850
15/12/2021 56.00p 56.00p 54.60p 56.00p 27486
14/12/2021 56.00p 56.00p 56.00p 56.00p 0
13/12/2021 56.00p 56.00p 56.00p 56.00p 0
10/12/2021 56.00p 56.00p 56.00p 56.00p 0
09/12/2021 56.00p 56.00p 56.00p 56.00p 0
08/12/2021 56.00p 56.00p 56.00p 56.00p 0
07/12/2021 56.00p 56.00p 54.51p 56.00p 70
06/12/2021 56.00p 56.00p 55.00p 56.00p 775000
03/12/2021 54.50p 58.00p 54.50p 56.00p 11662
02/12/2021 54.50p 55.49p 54.50p 54.50p 32500
01/12/2021 54.50p 56.00p 53.81p 54.50p 10113
30/11/2021 54.50p 54.50p 53.78p 54.50p 8240
29/11/2021 56.00p 57.00p 54.10p 54.50p 127076
26/11/2021 56.50p 56.50p 55.00p 56.00p 54069
25/11/2021 57.00p 57.99p 55.33p 57.00p 51879
24/11/2021 57.00p 57.00p 55.15p 57.00p 39500
23/11/2021 57.00p 57.00p 56.00p 57.00p 2269
22/11/2021 57.00p 57.00p 57.00p 57.00p 0
19/11/2021 56.00p 58.00p 55.10p 57.00p 11248
18/11/2021 56.00p 57.88p 56.00p 56.00p 8595
17/11/2021 56.00p 56.00p 55.00p 56.00p 5688
16/11/2021 56.00p 56.00p 55.00p 56.00p 15000
15/11/2021 56.00p 56.00p 56.00p 56.00p 0
12/11/2021 56.00p 57.38p 54.66p 56.00p 11339
11/11/2021 56.00p 56.00p 54.66p 56.00p 33873
10/11/2021 56.00p 57.84p 55.11p 56.00p 4714
09/11/2021 56.00p 56.00p 55.00p 56.00p 103039
08/11/2021 56.00p 56.00p 56.00p 56.00p 0
05/11/2021 56.00p 56.00p 54.66p 56.00p 16250
04/11/2021 56.00p 57.49p 54.66p 56.00p 159892
03/11/2021 56.00p 57.49p 54.66p 56.00p 6013
02/11/2021 55.50p 57.18p 54.66p 56.00p 49330
01/11/2021 55.00p 56.20p 54.47p 55.50p 1527400
29/10/2021 55.00p 55.00p 53.00p 55.00p 9891
28/10/2021 55.00p 57.00p 55.00p 55.00p 52003
27/10/2021 55.00p 55.11p 55.00p 55.00p 41976108
26/10/2021 55.00p 56.50p 55.00p 56.50p 6111
25/10/2021 55.00p 55.00p 53.55p 55.00p 17799
22/10/2021 55.00p 55.19p 53.55p 55.00p 119640
21/10/2021 55.00p 55.00p 54.11p 55.00p 15937
20/10/2021 55.00p 55.60p 54.11p 55.00p 324456
19/10/2021 55.00p 55.75p 55.00p 55.00p 51855
18/10/2021 54.50p 55.85p 54.04p 55.00p 31990
15/10/2021 54.50p 54.50p 54.50p 54.50p 0
14/10/2021 54.50p 54.78p 53.78p 54.50p 55405
13/10/2021 53.00p 55.50p 53.00p 54.00p 424003
12/10/2021 50.50p 50.50p 49.71p 50.50p 6220
11/10/2021 50.50p 51.25p 50.50p 50.50p 10000
08/10/2021 50.50p 51.49p 49.71p 50.50p 200490
07/10/2021 50.50p 52.00p 49.36p 50.50p 27682
06/10/2021 50.50p 50.50p 50.50p 50.50p 0
05/10/2021 50.50p 50.50p 49.79p 50.50p 12
04/10/2021 50.50p 50.50p 49.79p 50.50p 11100
01/10/2021 50.50p 50.50p 49.79p 50.50p 23736
30/09/2021 50.50p 50.50p 50.50p 50.50p 0
29/09/2021 50.50p 50.50p 50.50p 50.50p 0
28/09/2021 50.50p 51.49p 49.79p 50.50p 26159
27/09/2021 50.50p 51.70p 49.79p 50.50p 88770
24/09/2021 50.50p 50.50p 49.79p 50.50p 1090
23/09/2021 50.50p 50.50p 49.79p 50.50p 27189
22/09/2021 50.50p 50.50p 49.79p 50.50p 66476
21/09/2021 50.50p 50.50p 49.78p 50.50p 3479
20/09/2021 50.50p 51.70p 49.76p 50.50p 7003
17/09/2021 50.50p 50.50p 49.76p 50.50p 4000
16/09/2021 50.50p 50.50p 50.50p 50.50p 0
15/09/2021 50.50p 50.50p 49.76p 50.50p 20000
14/09/2021 50.50p 50.50p 49.00p 50.50p 22287
13/09/2021 50.50p 50.50p 50.50p 50.50p 0
10/09/2021 50.50p 50.50p 50.50p 50.50p 0
09/09/2021 50.50p 50.70p 49.68p 50.50p 54913
08/09/2021 50.50p 50.50p 50.50p 50.50p 0
07/09/2021 50.50p 50.50p 49.66p 50.50p 16786
06/09/2021 50.50p 50.50p 49.50p 50.50p 1551826
03/09/2021 50.50p 50.50p 50.50p 50.50p 0
02/09/2021 50.50p 50.50p 49.25p 50.50p 1081
01/09/2021 50.50p 50.50p 50.50p 50.50p 0
31/08/2021 50.50p 50.50p 50.50p 50.50p 0
30/08/2021 50.50p 50.50p 50.50p 50.50p 144
27/08/2021 50.50p 50.50p 50.50p 50.50p 144
26/08/2021 50.50p 50.50p 50.50p 50.50p 0
25/08/2021 50.50p 50.80p 49.00p 50.50p 44000
24/08/2021 50.50p 50.50p 49.00p 50.50p 3000
23/08/2021 50.50p 50.50p 49.00p 50.50p 5733
20/08/2021 50.50p 50.88p 50.50p 50.50p 2894
19/08/2021 50.50p 50.95p 49.50p 50.50p 13489
18/08/2021 50.50p 50.50p 50.50p 50.50p 0
17/08/2021 50.50p 51.22p 50.50p 50.50p 10000
16/08/2021 50.50p 50.50p 50.00p 50.50p 25481
13/08/2021 51.50p 52.00p 49.63p 50.00p 1845902
12/08/2021 49.50p 53.00p 49.50p 51.50p 224399
11/08/2021 48.00p 49.95p 48.00p 49.50p 15205
10/08/2021 48.00p 50.00p 47.64p 48.00p 2300454
09/08/2021 48.00p 48.80p 47.20p 48.00p 1212380
06/08/2021 48.00p 48.00p 48.00p 48.00p 0
05/08/2021 48.00p 48.00p 47.55p 48.00p 9132
04/08/2021 48.00p 48.00p 48.00p 48.00p 0
03/08/2021 48.00p 48.00p 47.55p 48.00p 15000
02/08/2021 48.00p 48.20p 47.00p 48.00p 140538
30/07/2021 48.00p 48.00p 47.46p 48.00p 1000
29/07/2021 48.00p 48.00p 47.44p 48.00p 500
28/07/2021 48.00p 48.48p 47.36p 48.00p 61468
27/07/2021 47.00p 48.50p 47.00p 48.00p 261997
26/07/2021 47.00p 47.76p 46.64p 47.00p 27950
23/07/2021 45.50p 47.90p 44.96p 46.00p 65455
22/07/2021 45.50p 46.22p 45.50p 45.50p 17500
21/07/2021 43.50p 45.80p 43.50p 45.50p 172800
20/07/2021 40.50p 41.00p 40.50p 40.50p 75340
19/07/2021 40.50p 41.00p 40.50p 40.50p 75340
16/07/2021 40.50p 40.67p 40.50p 40.50p 7500
15/07/2021 40.50p 40.67p 40.50p 40.50p 10000
14/07/2021 40.50p 40.67p 40.50p 40.50p 10000
13/07/2021 40.50p 40.67p 40.50p 40.50p 15096
12/07/2021 40.50p 40.50p 40.50p 40.50p 0
09/07/2021 40.50p 41.00p 40.50p 40.50p 15000
08/07/2021 41.00p 41.00p 40.50p 40.50p 0
07/07/2021 41.00p 41.00p 40.50p 40.50p 40000
06/07/2021 41.00p 41.00p 40.55p 41.00p 42875
05/07/2021 41.00p 41.00p 40.50p 41.00p 7050
02/07/2021 41.00p 41.00p 41.00p 41.00p 0
01/07/2021 41.00p 41.00p 41.00p 41.00p 0
30/06/2021 41.00p 41.00p 41.00p 41.00p 0
29/06/2021 41.00p 42.00p 41.00p 41.00p 45000
28/06/2021 41.00p 41.00p 40.25p 41.00p 13954
25/06/2021 41.00p 43.00p 41.00p 41.00p 116279
24/06/2021 41.00p 41.00p 41.00p 41.00p 0
23/06/2021 41.00p 41.00p 41.00p 41.00p 0
22/06/2021 41.00p 41.00p 41.00p 41.00p 0
21/06/2021 41.00p 41.00p 40.00p 41.00p 161011
18/06/2021 41.00p 41.00p 41.00p 41.00p 0
17/06/2021 41.00p 41.00p 40.05p 41.00p 90
16/06/2021 41.00p 41.00p 41.00p 41.00p 0
15/06/2021 41.00p 41.00p 40.00p 41.00p 2725
14/06/2021 41.00p 41.00p 40.00p 41.00p 91512
11/06/2021 41.00p 41.00p 40.00p 41.00p 27800
10/06/2021 41.00p 41.00p 41.00p 41.00p 983410
09/06/2021 41.00p 41.00p 41.00p 41.00p 0
08/06/2021 41.00p 41.00p 41.00p 41.00p 0
07/06/2021 41.00p 41.00p 41.00p 41.00p 0
04/06/2021 41.00p 41.00p 40.05p 41.00p 70
03/06/2021 41.00p 42.00p 40.02p 41.00p 52059
02/06/2021 41.00p 41.00p 40.40p 41.00p 25000
01/06/2021 41.00p 41.60p 40.00p 41.00p 95672
31/05/2021 41.00p 41.60p 41.00p 41.00p 204
28/05/2021 41.00p 41.60p 41.00p 41.00p 204
27/05/2021 41.00p 42.00p 40.40p 41.00p 10010
26/05/2021 41.00p 41.30p 40.00p 41.00p 22800
25/05/2021 42.00p 42.00p 40.20p 41.00p 50003
24/05/2021 42.00p 42.00p 42.00p 42.00p 0
21/05/2021 42.00p 44.00p 40.81p 42.00p 16176
20/05/2021 42.00p 42.00p 40.00p 42.00p 16873
19/05/2021 42.00p 42.20p 40.85p 42.00p 15571
18/05/2021 42.00p 42.00p 40.81p 42.00p 359500
17/05/2021 42.00p 42.00p 40.81p 42.00p 1975
14/05/2021 42.00p 42.00p 40.81p 42.00p 25000
13/05/2021 42.00p 42.00p 41.00p 42.00p 11121
12/05/2021 43.00p 43.00p 42.20p 43.00p 9000
11/05/2021 43.00p 43.00p 43.00p 43.00p 0
10/05/2021 43.00p 43.00p 42.20p 43.00p 21779
07/05/2021 43.00p 43.00p 43.00p 43.00p 0
06/05/2021 43.00p 43.00p 42.40p 43.00p 1241
05/05/2021 43.00p 43.29p 43.00p 43.00p 135946
04/05/2021 42.70p 43.40p 42.70p 43.00p 100000
03/05/2021 39.70p 43.19p 39.08p 42.70p 1660990
30/04/2021 39.70p 43.19p 39.08p 42.70p 1610440
29/04/2021 39.70p 40.48p 39.70p 39.70p 97
28/04/2021 39.70p 39.70p 39.70p 39.70p 0
27/04/2021 39.70p 39.70p 39.70p 39.70p 0
26/04/2021 39.50p 39.70p 39.50p 39.70p 50000
23/04/2021 40.00p 40.00p 39.00p 40.00p 11800
22/04/2021 40.50p 41.00p 40.00p 40.00p 386900
21/04/2021 39.50p 41.00p 39.50p 40.50p 35068
20/04/2021 39.50p 39.81p 39.50p 39.50p 4510
19/04/2021 39.50p 40.70p 39.50p 39.50p 14256
16/04/2021 39.50p 40.10p 38.00p 39.50p 842
15/04/2021 39.50p 39.50p 39.50p 39.50p 0
14/04/2021 39.50p 39.50p 39.50p 39.50p 0
13/04/2021 40.50p 40.50p 39.50p 39.50p 56000
12/04/2021 39.50p 41.00p 39.50p 40.00p 59805
09/04/2021 39.50p 40.00p 39.25p 39.50p 910
08/04/2021 39.50p 39.50p 39.21p 39.50p 7142
07/04/2021 39.50p 40.00p 39.50p 39.50p 25000
06/04/2021 39.50p 40.39p 38.00p 39.50p 35745
05/04/2021 39.50p 39.96p 39.21p 39.50p 4670
02/04/2021 39.50p 39.96p 39.21p 39.50p 4670
01/04/2021 39.50p 39.96p 39.21p 39.50p 4670
31/03/2021 39.50p 39.50p 39.50p 39.50p 0

*Close Price adjusted for both dividends and splits