Centaur Media Plc (CAU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 50.26 | 51.80 | 50.26 | 51.00 | 51.00 | 220,183 |
| 25 Apr 2024 | 49.00 | 51.80 | 48.00 | 51.00 | 51.00 | 162,318 |
| 24 Apr 2024 | 51.00 | 51.39 | 48.75 | 49.00 | 49.00 | 188,070 |
| 23 Apr 2024 | 51.00 | 51.45 | 50.10 | 51.00 | 51.00 | 142,830 |
| 22 Apr 2024 | 51.00 | 50.50 | 50.00 | 51.00 | 51.00 | 62,094 |
| 19 Apr 2024 | 51.00 | 50.00 | 50.00 | 51.00 | 51.00 | 813 |
| 18 Apr 2024 | 51.00 | 50.90 | 48.25 | 51.00 | 51.00 | 29,286 |
| 17 Apr 2024 | 51.00 | 52.00 | 50.90 | 51.00 | 51.00 | 7,294 |
| 16 Apr 2024 | 51.00 | 51.50 | 51.50 | 51.00 | 51.00 | 1,297 |
| 15 Apr 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 182,955 |
| 12 Apr 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 53,745 |
| 11 Apr 2024 | 51.50 | 53.00 | 50.00 | 52.00 | 52.00 | 262,962 |
| 10 Apr 2024 | 40.00 | 60.00 | 40.10 | 50.00 | 50.00 | 520,777 |
| 09 Apr 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 10,031 |
| 08 Apr 2024 | 39.50 | 40.69 | 39.78 | 40.00 | 40.00 | 45,071 |
| 05 Apr 2024 | 39.50 | 40.72 | 39.76 | 39.50 | 39.50 | 149,970 |
| 04 Apr 2024 | 39.50 | 38.01 | 38.00 | 39.50 | 39.50 | 495,650 |
| 03 Apr 2024 | 39.50 | 40.80 | 39.51 | 39.50 | 39.50 | 53,867 |
| 02 Apr 2024 | 39.50 | 41.00 | 39.35 | 39.50 | 39.50 | 124,588 |
| 28 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 27 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 26 Mar 2024 | 39.50 | 40.40 | 40.40 | 39.50 | 39.50 | 10,000 |
| 25 Mar 2024 | 39.50 | 40.40 | 40.40 | 39.50 | 39.50 | 350 |
| 22 Mar 2024 | 39.50 | 40.40 | 38.00 | 39.50 | 39.50 | 30,910 |
| 21 Mar 2024 | 40.00 | 40.34 | 40.34 | 39.50 | 39.50 | 10,000 |
| 20 Mar 2024 | 41.00 | 40.50 | 40.00 | 40.00 | 40.00 | 152,850 |
| 19 Mar 2024 | 41.00 | 40.97 | 40.50 | 41.00 | 41.00 | 482,445 |
| 18 Mar 2024 | 41.00 | 41.25 | 40.10 | 41.00 | 41.00 | 200,160 |
| 15 Mar 2024 | 41.00 | 42.00 | 40.63 | 41.00 | 41.00 | 102,288 |
| 14 Mar 2024 | 40.50 | 40.65 | 40.63 | 41.00 | 41.00 | 90,151 |
| 13 Mar 2024 | 40.00 | 42.00 | 39.00 | 40.50 | 40.50 | 251,357 |
| 12 Mar 2024 | 40.00 | 41.00 | 41.00 | 40.00 | 40.00 | 610 |
| 11 Mar 2024 | 40.00 | 40.80 | 39.33 | 40.00 | 40.00 | 2,094 |
| 08 Mar 2024 | 40.00 | 40.05 | 40.05 | 40.00 | 40.00 | 8,000 |
| 07 Mar 2024 | 40.00 | 40.30 | 40.30 | 40.00 | 40.00 | 25,000 |
| 06 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 05 Mar 2024 | 38.50 | 40.08 | 39.90 | 40.00 | 40.00 | 89,831 |
| 04 Mar 2024 | 38.50 | 39.90 | 39.17 | 38.50 | 38.50 | 29,000 |
| 01 Mar 2024 | 38.50 | 38.00 | 38.00 | 38.50 | 38.50 | 16,042 |
| 29 Feb 2024 | 38.50 | 39.17 | 39.17 | 38.50 | 38.50 | 1,000 |
| 28 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 27 Feb 2024 | 38.50 | 39.97 | 39.75 | 39.00 | 39.00 | 25,000 |
| 26 Feb 2024 | 38.50 | 40.00 | 40.00 | 38.50 | 38.50 | 37,500 |
| 23 Feb 2024 | 38.50 | 39.55 | 37.00 | 37.00 | 37.00 | 103,362 |
| 22 Feb 2024 | 38.00 | 39.50 | 38.75 | 38.50 | 38.50 | 21,672 |
| 21 Feb 2024 | 38.00 | 39.00 | 37.75 | 38.00 | 38.00 | 52,605 |
| 20 Feb 2024 | 37.50 | 39.80 | 37.33 | 39.80 | 39.80 | 89,872 |
| 19 Feb 2024 | 37.50 | 39.00 | 36.55 | 37.50 | 37.50 | 11,255 |
| 16 Feb 2024 | 36.00 | 38.89 | 37.00 | 37.50 | 37.50 | 77,782 |
| 15 Feb 2024 | 36.00 | 36.95 | 34.40 | 36.00 | 36.00 | 55,177 |
| 14 Feb 2024 | 37.00 | 37.00 | 35.20 | 36.00 | 36.00 | 48,183 |
| 13 Feb 2024 | 37.00 | 37.48 | 36.00 | 37.00 | 37.00 | 25,963 |
| 12 Feb 2024 | 37.00 | 36.93 | 36.11 | 37.00 | 37.00 | 21,745 |
| 09 Feb 2024 | 37.50 | 37.80 | 36.33 | 37.00 | 37.00 | 70,526 |
| 08 Feb 2024 | 37.00 | 38.00 | 36.00 | 37.50 | 37.50 | 113,542 |
| 07 Feb 2024 | 37.00 | 38.00 | 38.00 | 37.00 | 37.00 | 730 |
| 06 Feb 2024 | 37.00 | 36.96 | 36.00 | 37.00 | 37.00 | 19,186 |
| 05 Feb 2024 | 37.50 | 38.80 | 36.00 | 37.00 | 37.00 | 131,827 |
| 02 Feb 2024 | 37.50 | 38.00 | 37.05 | 37.50 | 37.50 | 13,238 |
| 01 Feb 2024 | 37.50 | 37.90 | 37.05 | 37.50 | 37.50 | 5,391 |
| 31 Jan 2024 | 37.00 | 38.00 | 37.90 | 37.50 | 37.50 | 3,193 |
| 30 Jan 2024 | 37.00 | 38.00 | 36.50 | 37.00 | 37.00 | 39,845 |
| 29 Jan 2024 | 38.50 | 40.00 | 36.98 | 38.00 | 38.00 | 80,829 |
| 26 Jan 2024 | 38.50 | 38.98 | 38.98 | 38.50 | 38.50 | 37,542 |
| 25 Jan 2024 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | 11,916 |
| 24 Jan 2024 | 38.50 | 38.34 | 38.34 | 38.50 | 38.50 | 5,531 |
| 23 Jan 2024 | 40.00 | 40.00 | 37.00 | 38.50 | 38.50 | 184,058 |
| 22 Jan 2024 | 41.00 | 40.00 | 38.30 | 41.00 | 41.00 | 50,913 |
| 19 Jan 2024 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | 53,304 |
| 18 Jan 2024 | 43.00 | 42.50 | 41.33 | 42.00 | 42.00 | 77,341 |
| 17 Jan 2024 | 44.50 | 44.90 | 44.00 | 45.00 | 45.00 | 37,735 |
| 16 Jan 2024 | 44.50 | 43.80 | 43.80 | 44.50 | 44.50 | 9 |
| 15 Jan 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 12 Jan 2024 | 45.50 | 46.00 | 44.11 | 44.50 | 44.50 | 63,970 |
| 11 Jan 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 10 Jan 2024 | 45.50 | 45.06 | 45.06 | 45.50 | 45.50 | 20,000 |
| 09 Jan 2024 | 45.50 | 46.00 | 45.02 | 45.50 | 45.50 | 50,769 |
| 08 Jan 2024 | 45.50 | 46.00 | 45.40 | 45.40 | 45.40 | 37,950 |
| 05 Jan 2024 | 45.50 | 46.00 | 45.66 | 45.50 | 45.50 | 30,050 |
| 04 Jan 2024 | 45.50 | 45.00 | 45.00 | 45.50 | 45.50 | 10,000 |
| 03 Jan 2024 | 46.50 | 47.00 | 45.20 | 45.50 | 45.50 | 70,350 |
| 02 Jan 2024 | 46.50 | 46.25 | 46.20 | 46.50 | 46.50 | 10,267 |
| 29 Dec 2023 | 46.50 | 46.25 | 46.25 | 46.50 | 46.50 | 2,760 |
| 28 Dec 2023 | 46.50 | 48.00 | 46.35 | 46.50 | 46.50 | 12,987 |
| 27 Dec 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 22 Dec 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 21 Dec 2023 | 46.50 | 46.84 | 46.84 | 46.50 | 46.50 | 10,605 |
| 20 Dec 2023 | 48.50 | 50.00 | 46.06 | 46.50 | 46.50 | 158,808 |
| 19 Dec 2023 | 45.00 | 49.00 | 45.20 | 48.50 | 48.50 | 114,412 |
| 18 Dec 2023 | 42.00 | 45.96 | 43.00 | 45.00 | 45.00 | 87,857 |
| 15 Dec 2023 | 42.00 | 43.00 | 42.10 | 42.00 | 42.00 | 26,077 |
| 14 Dec 2023 | 39.50 | 42.89 | 40.00 | 42.00 | 42.00 | 137,208 |
| 13 Dec 2023 | 39.50 | 40.29 | 39.50 | 39.50 | 39.50 | 105,000 |
| 12 Dec 2023 | 39.50 | 39.25 | 39.00 | 39.50 | 39.50 | 186,420 |
| 11 Dec 2023 | 39.50 | 39.12 | 39.00 | 39.50 | 39.50 | 36,256 |
| 08 Dec 2023 | 39.50 | 39.12 | 39.12 | 39.50 | 39.50 | 12,707 |
| 07 Dec 2023 | 39.50 | 39.40 | 39.01 | 39.50 | 39.50 | 239,790 |
| 06 Dec 2023 | 39.50 | 39.25 | 39.25 | 39.50 | 39.50 | 50,000 |
| 05 Dec 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 04 Dec 2023 | 39.50 | 40.00 | 39.25 | 39.50 | 39.50 | 13,971 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.