Centaur Media Plc Historical Data - CAU | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Centaur Media Plc (CAU)

51.00

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	51	51	48.5	111225	50.32364127	DE
4	11.5	29.1139240506	39.5	58	39.5	136868	46.64332031	DE
12	13.5	36	37.5	58	36	87447	43.23744978	DE
26	12.5	32.4675324675	38.5	58	36	65637	42.52713879	DE
52	2.5	5.15463917526	48.5	58	36	55295	42.03351806	DE
156	11.5	29.1139240506	39.5	59.5	36	203870	49.81656647	DE
260	1.2	2.40963855422	49.8	59.5	19	222026	41.90714939	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712161800	39.5	0	0.00	39.5	39.5	39.5	53867
1712075400	39.5	0	0.00	39.5	39.5	39.5	124588
1711647000	39.5	0	0.00	39.5	39.5	39.5	0
1711560600	39.5	0	0.00	39.5	39.5	39.5	0
1711474200	39.5	0	0.00	39.5	39.5	39.5	10000
1711387800	39.5	0	0.00	39.5	39.5	39.5	350
1711128600	39.5	0	0.00	39.5	39.5	39.5	30910
1711042200	39.5	-0.5	-1.25	40	40	39.5	10000
1710955800	40	-1	-2.44	41	41	40	152850
1710869400	41	0	0.00	41	41	41	482445
1710783000	41	0	0.00	41	41	41	200160
1710523800	41	0	0.00	41	41	41	102288
1710437400	41	0.5	1.23	40.5	41	40.5	90151
1710351000	40.5	0.5	1.25	40	41.5	39	251357
1710264600	40	0	0.00	40	40	40	610
1710178200	40	0	0.00	40	40	40	2094
1709919000	40	0	0.00	40	40	40	8000
1709832600	40	0	0.00	40	40	40	25000
1709746200	40	0	0.00	40	40	40	0
1709659800	40	1.5	3.90	38.5	40.5	38.5	47100
1709573400	38.5	0	0.00	38.5	38.5	38.5	29000
1709314200	38.5	0	0.00	38.5	38.5	38.5	16042
1709227800	38.5	0	0.00	38.5	38.5	38.5	1000
1709141400	38.5	-0.5	-1.28	39	39	38.5	0
1709055000	39	0.5	1.30	38.5	39	38.5	25000
1708968600	38.5	1.5	4.05	38.5	38.5	38.5	37500
1708709400	37	-1.5	-3.90	38.5	38.5	37	53362
1708623000	38.5	0.5	1.32	38	38.5	38	21672
1708536600	38	-1.8	-4.52	38	38	38	52605
1708450200	39.8	2.3	6.13	37.5	39.8	37.5	89872
1708363800	37.5	0	0.00	37.5	37.5	37.5	11255
1708104600	37.5	1.5	4.17	36	37.5	36	7782
1708018200	36	0	0.00	36	36	36	55177
1707931800	36	-1	-2.70	37	37	36	48183
1707845400	37	0	0.00	37	37	37	25963
1707759000	37	0	0.00	37	37	37	21745
1707499800	37	-0.5	-1.33	37.5	37.5	37	70526
1707413400	37.5	0.5	1.35	37	37.5	37	113542
1707327000	37	0	0.00	37	37	37	730
1707240600	37	0	0.00	37	37	37	19186
1707154200	37	-0.5	-1.33	37.5	37.5	37	131827
1706895000	37.5	0	0.00	37.5	37.5	37.5	13238
1706808600	37.5	0	0.00	37.5	37.5	37.5	5391
1706722200	37.5	0.5	1.35	37	37.5	37	3193
1706635800	37	-1	-2.63	37	37	37	39845
1706549400	38	-0.5	-1.30	38.5	38.5	37	80829

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