Centaur Media Plc Historical Data - CAU | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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

Centaur Media Plc (CAU)

24.50

0.00

(0.00%)

Closed 28 April 1:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	24.5	24.5	24.5	22720	24.5	DE
4	-2.5	-9.25925925926	27	28	23.5	33650	25.33489241	DE
12	-3.5	-12.5	28	28.6	23.5	53296	26.53191758	DE
26	1	4.25531914894	23.5	31	21.2	74587	25.03732758	DE
52	-24.5	-50	49	53	21	101795	32.23641386	DE
156	-22.5	-47.8723404255	47	58	21	97293	41.39133965	DE
260	-1	-3.92156862745	25.5	59.5	19	142971	42.44320351	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745598600	24.5	0	0.00	24.5	24.5	24.5	0
1745512200	24.5	0	0.00	24.5	24.5	24.5	2200
1745425800	24.5	0	0.00	24.5	24.5	24.5	65961
1745339400	24.5	0	0.00	24.5	24.5	24.5	0
1744907400	24.5	0	0.00	24.5	24.5	24.5	29782
1744821000	24.5	-1	-3.92	25.5	25.5	24.5	17751
1744734600	25.5	0	0.00	25.5	25.5	25.5	0
1744648200	25.5	0	0.00	25.5	25.5	25.5	0
1744389000	25.5	0	0.00	25.5	25.5	25.5	91
1744302600	25.5	0.5	2.00	25.5	25.5	25.5	5153
1744216200	25	0	0.00	25	25	25	238
1744129800	25	1.4	5.93	23.5	25	23.5	40859
1744043400	23.6	-1.4	-5.60	25	25	23.5	39900
1743784200	25	-2	-7.41	27	27	24.5	249996
1743697800	27	-1	-3.57	26.5	27	26.5	15194
1743611400	28	1	3.70	27	28	27	1297
1743525000	27	-0.5	-1.82	27.5	27.5	27	37361
1743438600	27.5	0.5	1.85	27.5	27.5	27.5	10192
1743183000	27	-1.6	-5.59	27	28	27	89724
1743096600	28.6	2.6	10.00	26	28.6	26	14843
1743010200	26	0	0.00	26	26.7	26	7373
1742923800	26	0	0.00	26	27	26	721
1742837400	26	0	0.00	26	26.7	26	0
1742578200	26	0	0.00	26	26.7	26	3698
1742491800	26	0	0.00	26	27	26	131877
1742405400	26	-1	-3.70	27	27.7	26	53560
1742319000	27	0	0.00	27	27	27	19928
1742232600	27	0	0.00	27	27	27	0
1741973400	27	0	0.00	27	27	27	22648
1741887000	27	0	0.00	27	27	27	100004
1741800600	27	0	0.00	27	27	27	18093
1741714200	27	0	0.00	27	27	27	347826
1741627800	27	0	0.00	27	27.5	27	13154
1741368600	27	0	0.00	27	27	27	143701
1741282200	27	0	0.00	27	27	27	30000
1741195800	27	0	0.00	27	27	27	2000
1741109400	27	0	0.00	27	27	27	10811
1741023000	27	0	0.00	27	27	27	37785
1740763800	27	0	0.00	27	27	27	49514
1740677400	27	0	0.00	27	27	27	0
1740591000	27	0.5	1.89	26.5	28	26.5	81903
1740504600	26.5	0	0.00	26.5	28	26.5	370290
1740418200	26.5	0	0.00	26.5	27.5	26.5	125876
1740159000	26.5	0	0.00	26.5	28	26.5	8369
1740072600	26.5	0	0.00	26.5	28	26.5	9911
1739986200	26.5	-0.5	-1.85	27	27	26.5	15320
1739899800	27	0	0.00	27	27	27	89310
1739813400	27	0	0.00	27	27	27	28850
1739554200	27	0	0.00	27	27.5	27	253743
1739467800	27	0	0.00	27	27	27	76701
1739381400	27	0	0.00	27	27	27	25123
1739295000	27	0	0.00	27	27	27	36029
1739208600	27	0	0.00	27	27	27	31267
1738949400	27	0	0.00	27	27	27	6719
1738863000	27	0	0.00	27	27.5	27	22602
1738776600	27	0	0.00	27	27	27	49646
1738690200	27	0	0.00	27	27	27	124922
1738603800	27	0	0.00	27	27	27	2320
1738344600	27	-1	-3.57	28	28	27	119023
1738258200	28	-1	-3.45	29	29	28	13034
1738171800	29	-0.5	-1.69	29.5	29.5	29	54808
1738085400	29.5	0	0.00	29.5	29.5	29.5	118992
1737999000	29.5	0	0.00	29.5	29.5	29.5	70553

INDV26 - Outubro 2026

Direxion Daily South Kor...

Vontobel Financial Produ...

Altea Green Power

BNP Paribas Issuance

Ishares Ibovespa Fundo D...

Moove Lubricants

Strive Us Semiconductor ...

BNP Paribas Issuance

Intesa Sanpaolo

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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