Centaur Media PLC (CAU.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.43 | -19.5320715037 | 38.04 | 38.04 | 30.61 | 45075 | 33.06258088 | DE |
| 4 | -8.89 | -22.5063291139 | 39.5 | 41.8 | 30.61 | 27193 | 34.37238111 | DE |
| 12 | -21.89 | -41.6952380952 | 52.5 | 53.5 | 30.61 | 21708 | 36.4183011 | DE |
| 26 | -4.89 | -13.7746478873 | 35.5 | 58.5 | 30.61 | 20210 | 38.75186906 | DE |
| 52 | -13.89 | -31.2134831461 | 44.5 | 58.5 | 30.61 | 16890 | 39.20106228 | DE |
| 156 | -15.39 | -33.4565217391 | 46 | 59.5 | 30.61 | 13561 | 45.9937801 | DE |
| 260 | -8.39 | -21.5128205128 | 39 | 59.5 | 21.01 | 13150 | 42.3856379 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721834940 | 32.5 | -5 | -13.33 | 37.5 | 37.5 | 32.02 | 120010 |
| 1721745720 | 37.5 | 0 | 0.00 | 37.5 | 38 | 37.5 | 593 |
| 1721658960 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1721399700 | 37.5 | 0 | 0.00 | 38.04 | 38.04 | 37.5 | 14622 |
| 1721313360 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1721229420 | 37.5 | 0 | 0.00 | 37.5 | 38.99 | 37.5 | 24431 |
| 1721140560 | 37.5 | 0 | 0.00 | 37.5 | 39.2 | 37.5 | 26782 |
| 1721057340 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1720798020 | 37.5 | 0 | 0.00 | 37.5 | 38.26 | 37.5 | 1553 |
| 1720711680 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1720623300 | 37.5 | -2 | -5.06 | 39.5 | 39.5 | 37.5 | 0 |
| 1720538880 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1720452360 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1720193280 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1720103580 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1720020540 | 39.5 | 0 | 0.00 | 39.5 | 41.8 | 39.5 | 2357 |
| 1719934080 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1719847500 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1719585240 | 39.5 | 3 | 8.22 | 36.5 | 39.5 | 36.5 | 0 |
| 1719502140 | 36.5 | -0.5 | -1.35 | 35.5 | 36.5 | 35.5 | 0 |
| 1719415980 | 37 | 1.5 | 4.23 | 35.5 | 37 | 35.5 | 40000 |
| 1719329280 | 35.5 | 0 | 0.00 | 35.5 | 37.01 | 35.5 | 11433 |
| 1719242880 | 35.5 | -3 | -7.79 | 38.5 | 38.5 | 35.5 | 0 |
| 1718983740 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1718894280 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1718807460 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1718724540 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1718634720 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37.18 | 5500 |
| 1718378940 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1718292600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1718203020 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1718119740 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1718029980 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1717770780 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1717684800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1717600500 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1717514760 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1717428540 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1717166580 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1717079640 | 38.5 | -1 | -2.53 | 37.5 | 39.79 | 37.5 | 10000 |
| 1716993360 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1716906960 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.31 | 15000 |
| 1716564600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1716478140 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1716388620 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1716302280 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1716215640 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1715956440 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1715870040 | 39.5 | 0 | 0.00 | 39.5 | 39.88 | 39.5 | 12537 |
| 1715786940 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1715700540 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1715614140 | 39.5 | 0 | 0.00 | 39.5 | 40.94 | 39.5 | 12000 |
| 1715355240 | 39.5 | 0 | 0.00 | 39.5 | 40.98 | 39.5 | 1603 |
| 1715265300 | 39.5 | 0 | 0.00 | 39.5 | 41 | 39.5 | 30000 |
| 1715182020 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1715095740 | 39.5 | -13 | -24.76 | 52.5 | 53.5 | 39.5 | 40617 |
| 1714750020 | 52.5 | 2 | 3.96 | 50.5 | 52.5 | 50.5 | 0 |
| 1714663440 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1714574280 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1714487880 | 50.5 | 0 | 0.00 | 50.5 | 50.62 | 50.5 | 1537 |
| 1714402080 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1714145400 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1714058940 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
