Centaur Media Plc Historical Data - CAU | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Centaur Media Plc (CAU)
Centaur Media Plc (CAU) Historical

Centaur Media Plc (CAU)

40.00

0.00

(0.00%)

Closed July 04 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.5	9.58904109589	36.5	41	36.5	86050	39.46930956	DE
4	1	2.5641025641	39	41	36.2	115868	38.10354952	DE
12	-11.5	-22.3300970874	51.5	53	36.2	158382	42.99783571	DE
26	-5.5	-12.0879120879	45.5	58	36	112333	42.36775162	DE
52	-6.5	-13.9784946237	46.5	58	36	84613	41.72721636	DE
156	-1	-2.43902439024	41	59.5	36	200041	49.81558317	DE
260	-7.8	-16.3179916318	47.8	59.5	19	227978	41.87541003	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720024200	40	0	0.00	40	40	40	58150
1719937800	40	1	2.56	40.5	41	40	88613
1719851400	39	-0.5	-1.27	39.5	40.5	39	128133
1719592200	39.5	0.5	1.28	37.5	39.5	37.5	110313
1719505800	39	2.8	7.73	36.5	39	36.5	45039
1719419400	36.2	0	0.00	37.5	37.5	36.2	400904
1719333000	36.2	-1.3	-3.47	37.5	37.5	36.2	82130
1719246600	37.5	-0.5	-1.32	38	38	37.5	87132
1718987400	38	0	0.00	38	38	38	40900
1718901000	38	0	0.00	38	38	38	156830
1718814600	38	0.4	1.06	38.5	38.5	38	91629
1718728200	37.6	-0.9	-2.34	38.5	38.5	37.6	3300
1718641800	38.5	0	0.00	38.5	38.5	38.5	136961
1718382600	38.5	0	0.00	38.5	38.5	38.5	10083
1718296200	38.5	0	0.00	38.5	38.5	38.5	7217
1718209800	38.5	0	0.00	38.5	38.5	38.5	19881
1718123400	38.5	0	0.00	38.5	38.5	38.5	84467
1718037000	38.5	0	0.00	38.5	38.5	38.5	711531
1717777800	38.5	-0.5	-1.28	39	39	37.5	34139
1717691400	39	0	0.00	39	39	39	20001
1717605000	39	0	0.00	39	39	39	33
1717518600	39	-0.5	-1.27	39.5	39.5	39	109588
1717432200	39.5	0	0.00	39.5	39.5	39.5	305127
1717173000	39.5	0	0.00	39.5	39.5	39.5	83534
1717086600	39.5	0	0.00	39.5	40	39.5	12118
1717000200	39.5	-0.5	-1.25	40	40	39.5	16809
1716913800	40	0	0.00	40	40	40	77915
1716568200	40	0	0.00	40	40	40	5524
1716481800	40	0	0.00	40	40	40	115735
1716395400	40	0	0.00	40	40	40	347989
1716309000	40	0.5	1.27	39.5	40	39.5	55000
1716222600	39.5	0	0.00	39.5	39.5	39.5	0
1715963400	39.5	0	0.00	39.5	39.5	39.5	385687
1715877000	39.5	-1.5	-3.66	41	41	39.5	365086
1715790600	41	0	0.00	41	41	41	22758
1715704200	41	0	0.00	41	41	41	1317424
1715617800	41	0	0.00	41	41	41	130005
1715358600	41	0	0.00	41	41	41	67000
1715272200	41	-0.5	-1.20	41	41	41	213345
1715185800	41.5	0	0.00	41.5	41.5	41.5	106883
1715099400	41.5	-10.5	-20.19	52	52	40.5	398826
1714753800	52	0.5	0.97	51.5	52	51.5	1334115
1714667400	51.5	-1.5	-2.83	51.5	51.5	51.5	125
1714581000	53	1.5	2.91	51.5	53	51	44144
1714494600	51.5	0	0.00	51.5	51.5	51.5	3423
1714408200	51.5	0.5	0.98	51	51.5	51	28371
1714149000	51	0	0.00	51	51	51	120183
1714062600	51	2	4.08	49	51	48.5	162318
1713976200	49	-2	-3.92	51	51	49	188070
1713889800	51	0	0.00	51	51	51	142830
1713803400	51	0	0.00	51	51	51	62094
1713544200	51	0	0.00	51	51	51	813
1713457800	51	0	0.00	51	51	51	29286
1713371400	51	0	0.00	51	51	51	7294
1713285000	51	0	0.00	51	51	51	1297
1713198600	51	-1	-1.92	52	52	51	182955
1712939400	52	0	0.00	52	52.5	51.5	53745
1712853000	52	2	4.00	51.5	52.25	51.5	212962
1712766600	50	10	25.00	40	58	40	540777
1712680200	40	0	0.00	40	40	40	10031
1712593800	40	0.5	1.27	39.5	40	39.5	45071
1712334600	39.5	0	0.00	39.5	39.5	39.5	149970
1712248200	39.5	0	0.00	39.5	39.5	39.5	495650

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions