Centaur Media PLC (CAU.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 24.5 | 24.5 | 22.366 | 14591 | 24.5 | DE |
| 4 | 0 | 0 | 24.5 | 24.5 | 22.366 | 43437 | 24.30968635 | DE |
| 12 | -1 | -3.92156862745 | 25.5 | 26.5 | 21 | 15606 | 24.41982913 | DE |
| 26 | -15 | -37.9746835443 | 39.5 | 39.5 | 21 | 13883 | 27.35812305 | DE |
| 52 | -20 | -44.9438202247 | 44.5 | 58.5 | 21 | 10119 | 31.2872523 | DE |
| 156 | -31 | -55.8558558559 | 55.5 | 59.5 | 21 | 5367 | 37.38161329 | DE |
| 260 | -10 | -28.9855072464 | 34.5 | 59.5 | 21 | 4829 | 38.3832793 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736353620 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 23.7 | 1576 |
| 1736264400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 23.7 | 7750 |
| 1736180880 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 22.366 | 41825 |
| 1735918500 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 23.25 | 21804 |
| 1735832160 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1735662660 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1735576260 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1735313700 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 22.81 | 10000 |
| 1735057680 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1734971280 | 24.5 | 0.62 | 2.60 | 24.5 | 24.5 | 24.5 | 0 |
| 1734712200 | 23.88 | -0.62 | -2.53 | 24.5 | 24.5 | 23.88 | 200000 |
| 1734622440 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1734536340 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1734449880 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 23.4 | 70686 |
| 1734366420 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 22.62 | 50000 |
| 1734104460 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 23.69 | 152318 |
| 1734020880 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 22.88 | 95597 |
| 1733931060 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 22.88 | 13500 |
| 1733848080 | 24.5 | 1 | 4.26 | 23.5 | 24.5 | 22.88 | 13500 |
| 1733761860 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 22.88 | 5000 |
| 1733495700 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 21 | 300 |
| 1733416140 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 21.3 | 9451 |
| 1733326500 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1733239800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1733156940 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 22.11 | 20000 |
| 1732897620 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1732808160 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1732721820 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 22.52 | 11102 |
| 1732638480 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1732548840 | 23.5 | -3 | -11.32 | 26.5 | 26.5 | 23.5 | 20440 |
| 1732289460 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1732203480 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1732120140 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1732033620 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1731947580 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1731688080 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 24.06 | 1454 |
| 1731598260 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1731511920 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1731428820 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 24.8 | 14988 |
| 1731342540 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 24.28 | 4686 |
| 1731083160 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 24.98 | 4003 |
| 1730993820 | 26.5 | 1 | 3.92 | 25.5 | 26.5 | 24.98 | 12009 |
| 1730910480 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1730824080 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 24.88 | 4500 |
| 1730737740 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1730475300 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1730388900 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1730305440 | 25.5 | 1 | 4.08 | 24.5 | 25.5 | 24.5 | 0 |
| 1730193840 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1730132940 | 24.5 | -1 | -3.92 | 25.5 | 25.5 | 23.06 | 12285 |
| 1729869960 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1729783680 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1729697340 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 23.03 | 1617 |
| 1729610340 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1729524420 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1729262100 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 23.49 | 42334 |
| 1729178580 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1729092540 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1729006140 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1728919680 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1728657480 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 23.58 | 30000 |
| 1728574140 | 25.5 | -5 | -16.39 | 22.5 | 26.5 | 21.1 | 269903 |
| 1728484740 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
