Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Centaur Media Plc (CAU.L)

Compare
27.00
0.00
(0.00%)
At close: March 13 at 2:26:56 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202527.6528.0026.0027.0027.00100,008
Mar 12, 202527.0027.6927.0027.0027.0018,093
Mar 11, 202527.0027.0826.5427.0027.00347,826
Mar 10, 202527.0028.0026.0027.0027.00113,154
Mar 7, 202527.0026.8226.1027.0027.00143,701
Mar 6, 202527.0027.4427.4427.0027.0030,000
Mar 5, 202527.0027.4027.4027.0027.002,000
Mar 4, 202527.0027.5027.5027.0027.0010,811
Mar 3, 202527.0027.6026.6527.0027.0037,785
Feb 28, 202527.0027.8826.2527.0027.0049,514
Feb 27, 202527.0027.0027.0027.0027.00-
Feb 26, 202526.5028.0026.2527.0027.0081,903
Feb 25, 202526.5028.0026.0026.5026.50370,290
Feb 24, 202526.5027.7026.0026.5026.5050,876
Feb 21, 202526.5027.8027.7026.5026.508,369
Feb 20, 202526.5027.7027.5526.5026.509,911
Feb 19, 202527.0025.0025.0026.5026.5015,320
Feb 18, 202527.0027.7026.9027.0027.0089,310
Feb 17, 202527.0027.5627.5627.0027.0028,850
Feb 14, 202527.0027.8027.0027.0027.00253,743
Feb 13, 202527.0027.8027.0827.0027.0076,701
Feb 12, 202527.0027.8827.0727.0027.0025,123
Feb 11, 202527.0027.6726.0027.0027.0036,029
Feb 10, 202527.0028.0026.0027.0027.0031,267
Feb 7, 202527.0027.8027.8027.0027.006,719
Feb 6, 202527.0027.6026.0027.0027.0022,602
Feb 5, 202527.0027.6027.0027.0027.0049,646
Feb 4, 202527.0027.7026.2527.0027.00124,922
Feb 3, 202527.0027.7027.7027.0027.002,320
Jan 31, 202528.0028.4427.0027.0027.00119,023
Jan 30, 202529.0029.0027.7028.0028.0013,034
Jan 29, 202529.5028.0628.0029.0029.0054,808
Jan 28, 202529.5029.2028.1929.5029.50118,992
Jan 27, 202529.5029.2028.3029.5029.5070,553
Jan 24, 202529.5029.8029.8029.5029.501,018
Jan 23, 202529.5029.5028.7829.5029.5028,177
Jan 22, 202526.0031.6025.0029.5029.50239,766
Jan 21, 202526.0027.0027.0026.0026.002,962
Jan 20, 202526.0027.0026.4026.0026.008,989
Jan 17, 202526.0026.0026.0026.0026.00-
Jan 16, 202526.0026.7425.0026.0026.00171,127
Jan 15, 202526.0027.0025.7526.0026.00924,275
Jan 14, 202524.5027.0024.0027.0027.00103,779
Jan 13, 202523.5025.0022.0023.5023.50493,388
Jan 10, 202523.5024.0024.0023.5023.50600
Jan 9, 202523.5023.5023.5023.5023.50-
Jan 8, 202523.5025.0022.0023.5023.50265
Jan 7, 202523.0023.7523.7523.5023.5025,000
Jan 6, 202523.0024.0022.6023.0023.0097,890
Jan 3, 202523.0023.1923.1923.0023.0068,594
Jan 2, 202523.0023.2923.2923.0023.008,700
Dec 31, 202423.0023.2922.3523.0023.00343,446
Dec 30, 202423.0023.3022.2023.0023.002,613
Dec 27, 202423.0022.8122.8123.0023.0014,008
Dec 24, 202423.0024.0022.0023.0023.0010,681
Dec 23, 202423.0022.7722.0023.0023.0049
Dec 20, 202423.0024.0023.3023.0023.0010,198
Dec 19, 202423.0023.0022.6623.0023.0030,000
Dec 18, 202423.0022.6622.6623.0023.0010,000
Dec 17, 202423.0023.0021.6023.0023.00107,728
Dec 16, 202423.0024.0022.0023.0023.0023,489
Dec 13, 202423.0023.8023.0023.0023.00963,002
Dec 12, 202422.5023.6022.3823.4023.40294,757
Dec 11, 202422.5022.8922.8922.5022.5012,500
Dec 10, 202422.0023.0021.3322.5022.5022,162
Dec 9, 202422.0022.2821.0022.0022.00213,778
Dec 6, 202422.0023.0021.0022.0022.0073,242
Dec 5, 202422.0022.0022.0022.0022.00-
Dec 4, 202422.0022.4921.2522.0022.00151,011
Dec 3, 202422.0022.7621.3122.0022.0081,621
Dec 2, 202422.5022.1022.1022.0022.0030,000
Nov 29, 202423.0024.0023.7022.5022.502,094
Nov 28, 202423.0023.8023.0023.0023.0020,100
Nov 27, 202423.0023.0023.0023.0023.00-
Nov 26, 202423.0025.0021.0023.0023.0014,467
Nov 25, 202424.5025.0021.0023.0023.001,831
Nov 22, 202424.5024.5024.5024.5024.50-
Nov 21, 202424.5024.4024.0024.5024.5045,500
Nov 20, 202424.5025.0024.0024.5024.5072,238
Nov 19, 202424.5025.0024.0024.5024.5015,083
Nov 18, 202424.5024.5024.5024.5024.50-
Nov 15, 202424.5024.6024.6024.5024.5023,500
Nov 14, 202424.5025.0025.0024.5024.501,764
Nov 13, 202424.5024.2624.2624.5024.5050,000
Nov 12, 202424.5025.0024.0024.5024.501,313
Nov 11, 202424.5023.6023.6024.5024.50130
Nov 8, 202424.5024.2824.2624.5024.5058,562
Nov 7, 202424.5024.9824.9824.5024.505,000
Nov 6, 202424.5024.9824.6524.5024.50204,003
Nov 5, 202424.0025.0023.0024.5024.5070,901
Nov 4, 202423.5025.0023.0024.0024.00103,780
Nov 1, 202423.5024.0022.6023.5023.50106,141
Oct 31, 202423.5023.9022.6023.5023.50109,340
Oct 30, 202423.0023.6822.2523.5023.50247,183
Oct 29, 202423.0023.6022.2523.0023.0015,118
Oct 28, 202423.5023.8923.0623.0023.00235,131
Oct 25, 202423.5023.2722.6022.6022.602,794
Oct 24, 202423.5023.4023.3923.5023.501,300
Oct 23, 202423.5023.5023.5023.5023.50-
Oct 22, 202423.5023.5023.5023.5023.50-
Oct 21, 202423.5023.1123.0023.5023.5026,819
Oct 18, 202423.5023.8023.0023.5023.50150,252
Oct 17, 202423.5023.5023.1323.5023.50172,377
Oct 16, 202423.1023.5023.1023.5023.5010,496
Oct 15, 202424.0025.0023.0023.5023.5010,618
Oct 14, 202424.0023.2023.2024.0024.004,999
Oct 11, 202424.0025.0023.0024.0024.00110,499
Oct 10, 2024 0.60 Dividend
Oct 10, 202422.0026.0020.5224.0024.001,155,862
Oct 9, 202430.5030.7529.5030.5030.4926,355
Oct 8, 202430.5032.0029.0030.5030.49280
Oct 7, 202430.5031.2229.6030.5030.494,513
Oct 4, 202430.5031.0030.5030.5030.4918,184
Oct 3, 202430.5032.0029.6830.5030.499,967
Oct 2, 202430.5031.0029.6630.5030.4961,097
Oct 1, 202430.5032.0029.0030.5030.4952,589
Sep 30, 202430.5031.4029.6630.5030.494,058
Sep 27, 202430.5031.0029.6030.5030.4968,022
Sep 26, 202430.0032.0029.2030.5030.4959,058
Sep 25, 202431.0032.0030.0030.0029.9985,704
Sep 24, 202431.0032.0032.0031.0030.994
Sep 23, 202431.0032.0030.3531.0030.9918,059
Sep 20, 202431.0032.0031.2531.0030.9957,631
Sep 19, 202431.0032.0030.3231.0030.9919,881
Sep 18, 202431.0031.3030.1431.0030.9923,399
Sep 17, 202431.0031.4030.1431.0030.9963,262
Sep 16, 202431.0031.0030.1131.0030.9933,629
Sep 13, 202431.0032.0032.0032.0031.996,400
Sep 12, 202431.0032.0030.0031.0030.99334
Sep 11, 202431.0032.0030.1031.0030.9991,270
Sep 10, 202431.0031.2030.6631.0030.999,387
Sep 9, 202431.0031.2830.6031.0030.9987,408
Sep 6, 202430.5031.3029.9531.0030.991,437,399
Sep 5, 202431.0032.0030.0030.5030.49298,614
Sep 4, 202431.0032.0030.1031.0030.9971,035
Sep 3, 202431.0030.2030.0031.0030.9973,712
Sep 2, 202431.0030.2730.0031.0030.9943,294
Aug 30, 202430.5032.0029.5531.0030.99113,534
Aug 29, 202430.5030.1030.1030.5030.4910,473
Aug 28, 202430.5030.5630.0030.5030.49112,091
Aug 27, 202431.0030.6730.0630.5030.4916,800
Aug 23, 202431.0031.0031.0031.0030.99-
Aug 22, 202431.0031.0031.0031.0030.9920,331
Aug 21, 202431.0031.0530.5031.0030.9921,611
Aug 20, 202431.5031.2530.5031.0030.99271,436
Aug 19, 202432.0031.3231.3031.5031.4988,645
Aug 16, 202432.0031.6431.3632.0031.9927,847
Aug 15, 202432.0032.0031.0032.0031.99151,703
Aug 14, 202432.0032.0032.0032.0031.9974,623
Aug 13, 202432.0032.4832.4832.0031.99200
Aug 12, 202432.0032.0032.0032.0031.99-
Aug 9, 202431.5033.0031.7533.0032.997,177
Aug 8, 202432.0032.4930.4031.5031.4988,652
Aug 7, 202432.0032.4932.4932.0031.993,002
Aug 6, 202432.0032.7532.7032.0031.999,429
Aug 5, 202432.5032.8031.2032.0031.9969,119
Aug 2, 202432.5033.5031.0031.0030.9980,990
Aug 1, 202432.5032.8131.0032.5032.49325,631
Jul 31, 202432.5032.5032.5032.5032.49100,000
Jul 30, 202432.5032.5032.5032.5032.49-
Jul 29, 202432.5033.4031.6832.5032.4993,251
Jul 26, 202431.5033.8030.0032.0031.99327,992
Jul 25, 202431.5031.9030.5031.5031.49589,414
Jul 24, 202436.0035.8031.5032.0031.99896,060
Jul 23, 202439.0040.0038.0537.5037.4912,564
Jul 22, 202439.0038.8038.1039.0038.9927,918
Jul 19, 202439.0038.8538.0039.0038.9914,716
Jul 18, 202439.0038.9038.5039.0038.9981,268
Jul 17, 202439.0039.0039.0039.0038.992,526
Jul 16, 202439.0039.2538.1139.0038.9975,695
Jul 15, 202439.0039.2837.2039.0038.996,500
Jul 12, 202439.0039.2838.2039.0038.99109,153
Jul 11, 202439.0038.9038.2639.0038.9916,015
Jul 10, 202440.0040.0038.0039.0038.99122,655
Jul 9, 202440.0042.0038.0040.0039.9912,868
Jul 8, 202440.0041.4539.1040.0039.99185,388
Jul 5, 202440.0041.5540.0040.0039.99117,155
Jul 4, 202440.0039.0439.0440.0039.9925,000
Jul 3, 202440.0041.6539.3940.0039.9958,150
Jul 2, 202440.5041.9439.3840.0039.9988,613
Jul 1, 202439.5040.9038.2939.0038.99128,133
Jun 28, 202437.5040.9039.0039.5039.49110,313
Jun 27, 202436.5039.0038.0039.0038.9945,039
Jun 26, 202437.5037.9736.2036.2036.19400,904
Jun 25, 202437.5037.0536.2036.2036.1982,130
Jun 24, 202438.0039.0037.0537.5037.4987,132
Jun 21, 202438.0037.2037.1838.0037.9940,900
Jun 20, 202438.0037.4036.2038.0037.99156,830
Jun 19, 202438.5037.5037.1538.0037.9991,629
Jun 18, 202438.5037.6037.6037.6037.593,300
Jun 17, 202438.5037.6037.0038.5038.49136,961
Jun 14, 202438.5037.7037.3338.5038.4910,083
Jun 13, 202438.5037.4237.4238.5038.497,217
Jun 12, 202438.5040.0037.4238.5038.4919,881
Jun 11, 202438.5040.0037.0038.5038.4984,467
Jun 10, 202438.5038.6037.3138.5038.49854,011
Jun 7, 202439.0039.0037.0038.5038.4934,139
Jun 6, 202439.0038.1838.0039.0038.9920,001
Jun 5, 202439.0040.0038.0039.0038.9933
Jun 4, 202439.5039.5038.2039.0038.99109,588
Jun 3, 202439.5039.5539.0039.5039.49305,127
May 31, 202439.5040.0039.1039.5039.49158,534
May 30, 202439.5041.0039.1039.5039.4912,118
May 29, 202440.0040.0039.3139.5039.4916,809
May 28, 202440.0040.1939.3740.0039.9977,915
May 24, 202440.0040.1940.1940.0039.995,524
May 23, 202440.0040.1939.0040.0039.99115,735
May 22, 202440.0040.1939.0040.0039.99547,989
May 21, 202439.5040.1939.6040.0039.9955,000
May 20, 202439.5039.5039.5039.5039.49-
May 17, 202439.5040.0039.2539.5039.49385,687
May 16, 202441.0042.0039.0039.5039.49365,086
May 15, 202441.0040.8040.3041.0040.9922,758
May 14, 202441.0041.0040.2541.0040.991,317,424
May 13, 202441.0041.0040.0041.0040.99130,005
May 10, 202441.0040.9540.0041.0040.9967,000
May 9, 2024 1.20 Dividend
May 9, 202441.0042.0040.0041.0040.99213,345
May 8, 202441.5042.0041.0041.5041.48106,883
May 7, 202452.0053.0040.0041.5041.48398,826
May 3, 202451.5053.0050.0052.0051.971,334,115
May 2, 202451.5053.0050.0051.5051.47125
May 1, 202451.5053.0050.1353.0052.9744,144
Apr 30, 202451.5050.6050.6051.5051.473,423
Apr 29, 202451.0052.0049.2051.5051.4728,371
Apr 26, 202451.0051.8050.2651.0050.98120,183
Apr 25, 202449.0051.8048.0051.0050.98162,318
Apr 24, 202451.0051.3948.7549.0048.98188,070
Apr 23, 202451.0051.4550.1051.0050.98142,830
Apr 22, 202451.0050.5050.0051.0050.9862,094
Apr 19, 202451.0050.0050.0051.0050.98813
Apr 18, 202451.0050.9048.2551.0050.9829,286
Apr 17, 202451.0052.0050.9051.0050.987,294
Apr 16, 202451.0051.5051.5051.0050.981,297
Apr 15, 202452.0052.0050.0051.0050.98182,955
Apr 12, 202452.0053.0051.0052.0051.9753,745
Apr 11, 202451.5053.0050.0052.0051.97262,962
Apr 10, 202440.0060.0040.1050.0049.98520,777
Apr 9, 202440.0041.0040.0040.0039.9810,031
Apr 8, 202439.5040.6939.7840.0039.9845,071
Apr 5, 202439.5040.7239.7639.5039.48149,970
Apr 4, 202439.5038.0138.0039.5039.48495,650
Apr 3, 202439.5040.8039.5139.5039.4853,867
Apr 2, 202439.5041.0039.3539.5039.48124,588
Mar 28, 202439.5039.5039.5039.5039.48-
Mar 27, 202439.5039.5039.5039.5039.48-
Mar 26, 202439.5040.4040.4039.5039.4810,000
Mar 25, 202439.5040.4040.4039.5039.48350
Mar 22, 202439.5040.4038.0039.5039.4830,910
Mar 21, 202440.0040.3440.3439.5039.4810,000
Mar 20, 202441.0040.5040.0040.0039.98152,850
Mar 19, 202441.0040.9740.5041.0040.98482,445
Mar 18, 202441.0041.2540.1041.0040.98200,160
Mar 15, 202441.0042.0040.6341.0040.98102,288
Mar 14, 202440.5040.6540.6341.0040.9890,151
Mar 13, 202440.0042.0039.0040.5040.48251,357