Centaur Media Plc

CAU
🏛️ 英国 →
41.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 52.69 50.81 50.81 52.69 0.0M
2021-12-30 52.69 50.81 50.81 52.69 0.0M
2021-12-29 52.69 53.35 53.35 52.69 0.0M
2021-12-24 56.00 56.00 56.00 52.69 0.0M
2021-12-23 52.69 51.40 51.40 52.69 0.0M
2021-12-22 52.69 51.40 51.40 52.69 0.0M
2021-12-21 56.00 56.00 56.00 52.69 0.0M
2021-12-20 52.69 53.44 53.44 52.69 0.0M
2021-12-17 56.00 56.00 56.00 52.69 0.0M
2021-12-16 52.69 53.63 53.63 52.69 0.0M
2021-12-15 52.69 51.37 51.37 52.69 0.0M
2021-12-14 56.00 56.00 56.00 52.69 0.0M
2021-12-13 56.00 56.00 56.00 52.69 0.0M
2021-12-10 56.00 56.00 56.00 52.69 0.0M
2021-12-09 56.00 56.00 56.00 52.69 0.0M
2021-12-08 56.00 56.00 56.00 52.69 0.0M
2021-12-07 52.69 53.47 51.29 52.69 0.1M
2021-12-06 52.69 52.69 51.75 52.69 0.8M
2021-12-03 51.28 54.57 52.15 52.69 0.0M
2021-12-02 51.28 52.21 52.21 51.28 0.0M
2021-12-01 51.28 52.69 50.63 51.28 0.0M
2021-11-30 51.28 50.60 50.60 51.28 0.0M
2021-11-29 52.69 53.63 50.90 51.28 0.1M
2021-11-26 53.16 52.13 51.75 52.69 0.1M
2021-11-25 53.63 54.56 52.05 53.63 0.1M
2021-11-24 53.63 52.22 51.89 53.63 0.0M
2021-11-23 53.63 52.69 52.69 53.63 0.0M
2021-11-22 57.00 57.00 57.00 53.63 0.0M
2021-11-19 52.69 54.57 51.84 53.63 0.0M
2021-11-18 52.69 54.46 54.46 52.69 0.0M
2021-11-17 52.69 51.75 51.75 52.69 0.0M
2021-11-16 52.69 51.75 51.75 52.69 0.0M
2021-11-15 56.00 56.00 56.00 52.69 0.0M
2021-11-12 52.69 53.99 51.43 52.69 0.0M
2021-11-11 52.69 51.85 51.43 52.69 0.0M
2021-11-10 52.69 54.42 51.85 52.69 0.0M
2021-11-09 52.69 51.83 51.75 52.69 0.1M
2021-11-08 56.00 56.00 56.00 52.69 0.0M
2021-11-05 52.69 51.43 51.43 52.69 0.0M
2021-11-04 52.69 54.09 51.43 52.69 0.2M
2021-11-03 52.69 54.09 51.43 52.69 0.0M
2021-11-02 52.22 53.80 51.43 52.69 0.0M
2021-11-01 51.75 52.88 51.25 52.22 2.1M
2021-10-29 51.75 50.90 49.87 51.75 0.0M
2021-10-28 51.75 53.63 52.45 51.75 0.1M
2021-10-27 51.75 51.85 51.75 51.75 45.2M
2021-10-26 51.75 53.16 51.75 53.16 0.0M
2021-10-25 51.75 51.75 50.38 51.75 0.0M
2021-10-22 51.75 51.93 50.38 51.75 0.1M
2021-10-21 51.75 50.91 50.91 51.75 0.0M
2021-10-20 51.75 52.31 50.91 51.75 0.3M
2021-10-19 51.75 52.45 52.22 51.75 0.1M
2021-10-18 51.28 52.55 50.85 51.75 0.0M
2021-10-15 54.50 54.50 54.50 51.28 0.0M
2021-10-14 51.28 51.54 50.60 51.28 0.1M
2021-10-13 49.87 52.22 50.81 50.81 2.4M
2021-10-12 47.51 46.77 46.77 47.51 0.0M
2021-10-11 47.51 48.22 48.22 47.51 0.0M
2021-10-08 47.51 48.45 46.77 47.51 0.2M
2021-10-07 47.51 48.93 46.44 47.51 0.0M
2021-10-06 50.50 50.50 50.50 47.51 0.0M
2021-10-05 47.51 46.84 46.84 47.51 0.0M
2021-10-04 47.51 46.84 46.84 47.51 0.0M
2021-10-01 47.51 46.84 46.84 47.51 0.0M
2021-09-30 50.50 50.50 50.50 47.51 0.0M
2021-09-29 50.50 50.50 50.50 47.51 0.0M
2021-09-28 47.51 48.45 46.84 47.51 0.0M
2021-09-27 47.51 48.64 46.84 47.51 0.2M
2021-09-24 47.51 46.84 46.84 47.51 0.0M
2021-09-23 47.51 46.84 46.84 47.51 0.0M
2021-09-22 47.51 46.84 46.84 47.51 0.1M
2021-09-21 47.51 46.84 46.84 47.51 0.0M
2021-09-20 47.51 48.64 46.81 47.51 0.0M
2021-09-17 47.51 46.81 46.81 47.51 0.0M
2021-09-16 50.50 50.50 50.50 47.51 0.0M
2021-09-15 47.51 46.81 46.81 47.51 0.0M
2021-09-14 47.51 46.81 46.10 47.51 0.0M
2021-09-13 50.50 50.50 50.50 47.51 0.0M
2021-09-10 47.51 46.81 46.81 47.51 0.3M
2021-09-09 47.51 47.70 46.74 47.51 0.1M
2021-09-08 50.50 50.50 50.50 47.51 0.0M
2021-09-07 47.51 47.51 46.72 47.51 0.0M
2021-09-06 47.51 47.04 46.57 47.51 1.7M
2021-09-03 50.50 50.50 50.50 47.51 0.0M
2021-09-02 47.51 46.34 46.34 47.51 0.0M
2021-09-01 50.50 50.50 50.50 47.51 0.0M
2021-08-31 50.50 50.50 50.50 47.51 0.0M
2021-08-27 47.51 47.51 47.51 47.51 0.1M
2021-08-26 50.50 50.50 50.50 47.51 0.0M
2021-08-25 47.51 47.80 46.10 47.51 0.1M
2021-08-24 47.51 46.10 46.10 47.51 0.0M
2021-08-23 47.51 46.10 46.10 47.51 0.0M
2021-08-20 47.51 47.87 47.87 47.51 0.0M
2021-08-19 47.51 47.94 46.57 47.51 0.0M
2021-08-18 50.50 50.50 50.50 47.51 0.0M
2021-08-17 47.51 48.19 48.19 47.51 0.0M
2021-08-16 47.51 47.04 47.04 47.51 0.0M
2021-08-13 48.46 48.93 46.70 47.04 1.8M
2021-08-12 46.57 49.87 47.00 48.46 0.2M
2021-08-11 45.16 47.00 46.10 46.57 0.0M
2021-08-10 45.16 47.04 44.82 45.16 3.9M
2021-08-09 45.16 45.92 44.41 45.16 2.3M
2021-08-06 48.00 48.00 48.00 45.16 0.0M
2021-08-05 45.16 44.74 44.74 45.16 0.1M
2021-08-04 48.00 48.00 48.00 45.16 0.0M
2021-08-03 45.16 44.74 44.74 45.16 0.0M
2021-08-02 45.16 45.35 44.22 45.16 0.1M
2021-07-30 45.16 44.66 44.66 45.16 0.0M
2021-07-29 45.16 44.64 44.64 45.16 0.0M
2021-07-28 45.16 45.61 44.56 45.16 0.1M
2021-07-27 44.22 45.63 44.23 45.16 0.3M
2021-07-26 44.22 44.94 43.88 44.22 0.0M
2021-07-23 42.81 45.07 42.30 43.28 0.1M
2021-07-22 42.81 43.49 43.04 42.81 0.0M
2021-07-21 40.93 43.09 41.25 42.81 0.2M
2021-07-20 40.50 40.50 40.50 38.11 0.0M
2021-07-19 38.11 38.58 38.27 38.11 0.1M
2021-07-16 38.11 38.27 38.27 38.11 0.0M
2021-07-15 38.11 38.27 38.27 38.11 0.0M
2021-07-14 38.11 38.27 38.27 38.11 0.0M
2021-07-13 38.11 38.27 38.26 38.11 0.0M
2021-07-12 40.50 40.50 40.50 38.11 0.0M
2021-07-09 38.11 38.58 38.58 38.11 0.0M
2021-07-08 40.50 40.50 40.50 38.11 0.0M
2021-07-07 38.58 38.20 38.15 38.11 0.0M
2021-07-06 38.58 38.15 38.15 38.58 0.0M
2021-07-05 38.58 38.58 38.11 38.58 0.0M
2021-07-02 41.00 41.00 41.00 38.58 0.0M
2021-07-01 41.00 41.00 41.00 38.58 0.0M
2021-06-30 41.00 41.00 41.00 38.58 0.0M
2021-06-29 38.58 39.52 39.33 38.58 0.0M
2021-06-28 38.58 38.58 37.87 38.58 0.0M
2021-06-25 38.58 40.46 40.46 38.58 0.1M
2021-06-24 41.00 41.00 41.00 38.58 0.0M
2021-06-23 41.00 41.00 41.00 38.58 0.0M
2021-06-22 41.00 41.00 41.00 38.58 0.0M
2021-06-21 38.58 38.58 37.64 38.58 0.2M
2021-06-18 41.00 41.00 41.00 38.58 0.0M
2021-06-17 38.58 37.68 37.68 38.58 0.0M
2021-06-16 41.00 41.00 41.00 38.58 0.0M
2021-06-15 38.58 37.64 37.64 38.58 0.0M
2021-06-14 38.58 37.64 37.64 38.58 0.1M
2021-06-11 38.58 37.64 37.64 38.58 0.0M
2021-06-10 38.58 38.58 38.58 38.58 1.0M
2021-06-09 41.00 41.00 41.00 38.58 0.0M
2021-06-08 41.00 41.00 41.00 38.58 0.0M
2021-06-07 41.00 41.00 41.00 38.58 0.0M
2021-06-04 38.58 37.68 37.68 38.58 0.0M
2021-06-03 38.58 39.52 37.65 38.58 0.1M
2021-06-02 38.58 38.01 38.01 38.58 0.0M
2021-06-01 38.58 39.14 37.64 38.58 0.1M
2021-05-28 38.58 39.14 39.14 38.58 0.0M
2021-05-27 38.58 39.52 38.01 38.58 0.0M
2021-05-26 38.58 38.86 37.64 38.58 0.0M
2021-05-25 39.52 38.86 37.82 38.58 0.1M
2021-05-24 42.00 42.00 42.00 39.52 0.0M
2021-05-21 39.52 41.40 38.40 39.52 0.0M
2021-05-20 39.52 38.40 37.64 39.52 0.1M
2021-05-19 39.52 39.71 38.44 39.52 0.0M
2021-05-18 39.52 38.40 38.40 39.52 0.4M
2021-05-17 39.52 38.40 38.40 39.52 0.0M
2021-05-14 39.52 38.40 38.40 39.52 0.0M
2021-05-13 39.52 38.58 38.58 39.52 0.2M
2021-05-12 40.46 39.71 39.71 40.46 0.0M
2021-05-11 43.00 43.00 43.00 40.46 0.0M
2021-05-10 40.46 39.89 39.71 40.46 0.0M
2021-05-07 43.00 43.00 43.00 40.46 0.0M
2021-05-06 40.46 39.89 39.89 40.46 0.0M
2021-05-05 40.46 40.73 40.46 40.46 0.1M
2021-05-04 40.18 40.83 40.46 40.46 0.2M
2021-04-30 37.35 40.64 36.77 40.18 1.7M
2021-04-29 37.35 38.09 38.09 37.35 0.0M
2021-04-28 39.70 39.70 39.70 37.35 0.0M
2021-04-27 39.70 39.70 39.70 37.35 0.0M
2021-04-26 37.17 37.35 37.35 37.35 0.1M
2021-04-23 37.64 36.91 36.69 37.64 0.0M
2021-04-22 38.11 38.58 37.64 37.64 0.4M
2021-04-21 37.17 38.58 37.46 38.11 0.0M
2021-04-20 37.17 37.46 37.46 37.17 0.0M
2021-04-19 39.50 40.70 39.77 39.50 0.0M
2021-04-16 39.50 40.10 38.00 39.50 0.0M
2021-04-15 39.50 39.50 39.50 39.50 0.0M
2021-04-14 39.50 39.50 39.50 39.50 0.0M
2021-04-13 40.50 40.00 39.73 39.50 0.1M
2021-04-12 39.50 41.00 39.51 40.00 0.1M
2021-04-09 39.50 40.00 39.25 39.50 0.0M
2021-04-08 39.50 39.21 39.21 39.50 0.0M
2021-04-07 39.50 40.00 40.00 39.50 0.0M
2021-04-06 39.50 40.39 38.00 39.50 0.0M
2021-04-01 39.50 39.96 39.21 39.50 0.0M
2021-03-31 39.50 39.50 39.50 39.50 0.0M
2021-03-30 39.50 40.00 39.11 39.50 0.0M
2021-03-29 39.50 40.00 39.05 39.50 0.1M
2021-03-26 39.50 39.11 39.11 39.50 0.0M
2021-03-25 39.50 40.00 40.00 39.50 0.0M
2021-03-24 39.50 40.10 38.61 39.50 0.0M
2021-03-23 39.50 40.10 38.56 39.50 0.0M
2021-03-22 39.50 40.00 38.51 39.50 0.2M
2021-03-19 39.50 40.55 39.12 39.50 0.0M
2021-03-18 39.00 40.43 38.00 39.50 0.1M
2021-03-17 35.50 40.00 34.68 39.00 0.1M
2021-03-16 34.00 36.00 34.44 34.50 0.0M
2021-03-15 34.00 34.00 34.00 34.00 0.0M
2021-03-12 34.00 34.38 34.26 34.00 0.1M
2021-03-11 33.00 36.50 34.20 34.00 0.0M
2021-03-10 33.00 34.96 34.20 33.00 0.0M
2021-03-09 33.00 33.00 33.00 33.00 0.0M
2021-03-08 33.00 31.60 31.60 33.00 0.0M
2021-03-05 33.00 34.18 34.18 33.00 0.0M
2021-03-04 33.00 34.00 31.26 33.00 0.2M
2021-03-03 33.00 33.78 31.60 33.00 5.8M
2021-03-02 33.00 31.60 31.60 33.00 0.2M
2021-03-01 33.00 33.00 33.00 33.00 0.0M
2021-02-26 33.00 33.00 33.00 33.00 0.0M
2021-02-25 33.00 33.96 31.00 33.00 0.1M
2021-02-24 33.00 34.00 31.00 33.00 0.0M
2021-02-23 33.00 33.00 33.00 33.00 0.0M
2021-02-22 33.00 33.00 33.00 33.00 0.0M
2021-02-19 33.50 34.20 32.35 33.00 0.0M
2021-02-18 33.50 34.33 33.50 33.50 0.1M
2021-02-17 33.50 32.33 32.33 33.50 0.0M
2021-02-16 33.50 35.00 34.40 35.00 0.0M
2021-02-15 33.50 33.50 33.50 33.50 0.0M
2021-02-12 33.50 34.25 32.31 33.50 0.0M
2021-02-11 33.50 34.50 34.50 33.50 0.0M
2021-02-10 33.50 34.78 33.31 33.50 0.0M
2021-02-09 33.50 34.90 34.90 33.50 0.0M
2021-02-08 33.50 32.50 32.50 33.50 0.0M
2021-02-05 33.50 34.97 33.33 33.50 0.0M
2021-02-04 33.50 33.31 33.31 33.50 0.0M
2021-02-03 33.00 34.70 34.70 33.50 0.0M
2021-02-02 33.00 34.70 33.02 33.00 0.0M
2021-02-01 33.00 33.00 33.00 33.00 0.0M
2021-01-29 33.00 33.00 33.00 33.00 0.0M
2021-01-28 33.00 34.79 34.79 33.00 0.0M
2021-01-27 33.00 34.80 31.00 33.00 0.0M
2021-01-26 33.00 35.00 33.00 33.00 1.8M
2021-01-25 32.50 32.50 32.50 32.50 0.0M
2021-01-22 32.50 33.40 31.00 32.50 0.3M
2021-01-21 28.50 33.70 31.00 33.00 0.2M
2021-01-20 27.50 30.00 27.50 28.00 5.0M
2021-01-19 27.50 29.00 29.00 27.50 0.0M
2021-01-18 27.50 26.56 26.56 27.50 0.0M
2021-01-15 27.50 30.00 30.00 27.50 0.1M
2021-01-14 27.50 26.25 26.11 27.50 0.0M
2021-01-13 28.50 29.22 27.63 27.50 0.0M
2021-01-12 28.50 28.50 28.50 28.50 0.0M
2021-01-11 30.00 28.51 28.51 28.50 0.0M
2021-01-08 30.00 30.74 30.70 30.00 0.0M
2021-01-07 30.00 30.00 30.00 30.00 0.0M
2021-01-06 30.00 30.00 30.00 30.00 0.0M
2021-01-05 30.00 28.51 28.51 30.00 0.0M
2021-01-04 30.00 30.00 30.00 30.00 0.0M