Centaur Media Plc (CAU)

CAU
🏛️ 영국 →
41.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 46.50 46.25 46.25 46.50 0.0M
2023-12-28 46.50 48.00 46.35 46.50 0.0M
2023-12-27 46.50 46.50 46.50 46.50 0.0M
2023-12-22 46.50 46.50 46.50 46.50 0.0M
2023-12-21 46.50 46.84 46.84 46.50 0.0M
2023-12-20 48.50 50.00 46.06 46.50 0.2M
2023-12-19 45.00 49.00 45.20 48.50 0.1M
2023-12-18 42.00 45.96 43.00 45.00 0.1M
2023-12-15 42.00 43.00 42.10 42.00 0.0M
2023-12-14 39.50 42.89 40.00 42.00 0.1M
2023-12-13 39.50 40.29 39.50 39.50 0.2M
2023-12-12 39.50 39.25 39.00 39.50 1.8M
2023-12-11 39.50 39.12 39.00 39.50 0.0M
2023-12-08 39.50 39.12 39.12 39.50 0.0M
2023-12-07 39.50 39.40 39.01 39.50 0.2M
2023-12-06 39.50 39.25 39.25 39.50 0.1M
2023-12-05 39.50 39.50 39.50 39.50 0.0M
2023-12-04 39.50 40.00 39.25 39.50 0.0M
2023-12-01 39.50 40.00 39.25 40.00 0.3M
2023-11-30 39.50 39.50 39.50 39.50 0.0M
2023-11-29 39.50 39.50 39.27 39.50 0.0M
2023-11-28 39.50 39.50 38.20 39.50 0.0M
2023-11-27 39.00 40.00 39.64 39.50 0.2M
2023-11-24 39.00 40.00 39.30 39.00 0.0M
2023-11-23 39.00 40.00 38.40 39.00 0.0M
2023-11-22 39.00 39.60 39.17 39.60 0.3M
2023-11-21 39.00 37.20 37.20 39.00 0.0M
2023-11-20 39.00 40.00 38.50 39.00 0.0M
2023-11-17 39.00 39.20 38.25 39.00 0.0M
2023-11-16 39.00 39.34 38.25 39.00 0.1M
2023-11-15 39.00 39.00 39.00 39.00 0.0M
2023-11-14 39.00 39.40 39.40 39.00 0.0M
2023-11-13 39.00 39.40 39.40 39.00 0.1M
2023-11-10 40.00 40.70 39.45 39.00 0.0M
2023-11-09 40.00 38.13 38.13 40.00 0.0M
2023-11-08 40.00 40.00 40.00 40.00 0.0M
2023-11-07 40.00 41.00 41.00 40.00 0.0M
2023-11-06 39.00 41.00 38.22 40.00 0.0M
2023-11-03 39.00 40.60 38.22 39.00 0.0M
2023-11-02 38.50 40.90 39.47 39.00 0.3M
2023-11-01 38.50 39.88 39.88 38.50 0.0M
2023-10-31 38.50 38.13 38.13 38.50 0.0M
2023-10-30 38.50 40.00 40.00 38.50 0.0M
2023-10-27 38.50 39.40 38.00 38.50 0.0M
2023-10-26 38.50 38.50 38.50 38.50 0.0M
2023-10-25 38.50 39.50 39.50 38.50 0.0M
2023-10-24 38.50 39.60 37.77 38.50 0.0M
2023-10-23 38.50 39.82 38.24 38.60 0.0M
2023-10-20 38.50 39.82 38.14 38.50 0.0M
2023-10-19 38.20 39.40 37.81 38.20 0.1M
2023-10-18 38.20 37.81 36.40 38.20 0.0M
2023-10-17 38.20 37.81 37.81 38.20 0.0M
2023-10-16 38.20 39.00 39.00 38.20 0.0M
2023-10-13 38.20 38.20 38.20 38.20 0.0M
2023-10-12 38.20 40.00 40.00 38.20 0.0M
2023-10-11 38.20 38.20 38.20 38.20 0.0M
2023-10-10 38.20 37.77 37.77 38.20 0.0M
2023-10-09 38.20 38.20 38.20 38.20 0.0M
2023-10-06 38.50 40.00 38.25 38.20 0.0M
2023-10-05 38.20 40.00 40.00 38.50 0.0M
2023-10-04 38.50 39.70 39.70 38.50 0.0M
2023-10-03 38.50 38.50 38.50 38.50 0.0M
2023-10-02 38.50 38.14 38.14 38.50 0.0M
2023-09-29 38.50 40.00 38.00 38.50 0.0M
2023-09-28 38.50 39.75 39.50 38.50 0.0M
2023-09-27 38.50 38.50 38.50 38.50 0.0M
2023-09-26 38.00 40.00 37.80 40.00 0.0M
2023-09-25 38.50 37.81 37.81 38.00 0.0M
2023-09-22 38.00 39.00 37.00 38.50 0.0M
2023-09-21 37.50 38.90 37.00 37.50 0.2M
2023-09-20 38.00 37.90 37.00 37.50 1.5M
2023-09-19 39.00 40.00 37.12 38.00 0.0M
2023-09-18 39.00 39.00 39.00 39.00 0.0M
2023-09-15 39.00 38.80 38.70 39.00 0.0M
2023-09-14 40.00 42.00 38.00 39.00 0.0M
2023-09-13 40.00 38.50 38.50 40.00 0.0M
2023-09-12 40.00 38.80 38.80 40.00 0.0M
2023-09-11 40.00 38.10 38.00 40.00 0.0M
2023-09-08 40.00 40.00 40.00 40.00 0.0M
2023-09-07 40.00 42.00 42.00 40.00 0.0M
2023-09-06 40.00 40.00 40.00 40.00 0.0M
2023-09-05 40.00 40.00 40.00 40.00 0.0M
2023-09-04 40.00 42.00 40.00 40.00 0.0M
2023-09-01 40.00 39.60 38.10 40.00 0.0M
2023-08-31 39.50 42.00 38.70 40.00 0.0M
2023-08-30 40.50 41.00 37.55 39.50 0.0M
2023-08-29 40.50 39.00 39.00 40.50 0.0M
2023-08-25 40.50 39.25 39.25 40.50 0.0M
2023-08-24 40.50 39.36 39.25 40.50 0.0M
2023-08-23 40.50 40.00 40.00 40.50 0.1M
2023-08-22 40.00 42.00 40.00 40.50 0.0M
2023-08-21 40.00 41.00 41.00 40.00 1.1M
2023-08-18 40.00 41.00 41.00 40.00 0.1M
2023-08-17 41.00 41.00 40.00 40.00 0.1M
2023-08-16 41.00 42.00 40.00 41.00 0.0M
2023-08-15 41.00 40.00 40.00 41.00 0.0M
2023-08-14 42.00 40.89 40.00 41.00 0.0M
2023-08-11 42.00 40.00 40.00 42.00 0.0M
2023-08-10 43.00 42.00 42.00 42.00 0.0M
2023-08-09 44.00 45.00 42.00 43.00 0.0M
2023-08-08 45.00 42.60 42.60 44.00 0.0M
2023-08-07 45.00 43.36 43.36 45.00 0.0M
2023-08-04 45.00 45.00 43.36 45.00 0.0M
2023-08-03 45.00 47.00 47.00 45.00 0.0M
2023-08-02 45.00 45.00 45.00 45.00 0.0M
2023-08-01 45.00 43.80 43.80 45.00 1.1M
2023-07-31 45.00 43.80 43.80 45.00 0.0M
2023-07-28 45.50 47.00 44.00 45.00 0.0M
2023-07-27 45.50 47.00 44.00 45.50 0.0M
2023-07-26 45.50 45.50 45.50 45.50 0.0M
2023-07-25 45.50 46.00 44.11 45.50 0.0M
2023-07-24 45.50 45.00 44.23 45.50 0.0M
2023-07-21 45.50 44.23 44.23 45.50 0.0M
2023-07-20 47.00 46.00 44.23 45.50 0.3M
2023-07-19 46.50 47.00 47.00 46.50 0.0M
2023-07-18 46.50 46.50 46.50 46.50 0.0M
2023-07-17 46.50 47.10 46.18 46.50 0.0M
2023-07-14 46.50 46.50 46.50 46.50 0.0M
2023-07-13 46.50 46.18 46.18 46.50 0.0M
2023-07-12 46.50 47.20 46.18 46.50 0.1M
2023-07-11 46.50 48.00 46.16 46.50 0.0M
2023-07-10 46.50 47.30 47.30 46.50 0.0M
2023-07-07 46.50 47.37 46.00 46.50 0.1M
2023-07-06 46.50 46.50 46.50 46.50 0.0M
2023-07-05 46.50 47.00 47.00 46.50 0.0M
2023-07-04 46.50 47.52 47.52 46.50 0.0M
2023-07-03 47.50 47.38 47.25 46.50 0.0M
2023-06-30 47.50 47.50 47.50 47.50 0.0M
2023-06-29 48.00 47.00 47.00 47.50 0.0M
2023-06-28 48.00 48.00 48.00 48.00 0.0M
2023-06-27 48.00 47.25 47.00 48.00 0.0M
2023-06-26 48.00 47.10 47.10 48.00 0.0M
2023-06-23 48.00 47.10 47.10 48.00 0.0M
2023-06-22 48.00 48.26 48.26 48.00 0.0M
2023-06-21 48.00 48.39 47.04 48.00 0.0M
2023-06-20 48.00 47.43 47.40 48.00 0.0M
2023-06-19 48.00 47.43 47.43 48.00 0.0M
2023-06-16 48.00 48.50 47.39 48.00 0.0M
2023-06-15 48.00 48.00 48.00 48.00 0.0M
2023-06-14 48.00 49.00 47.39 48.00 0.0M
2023-06-13 48.00 48.58 47.36 48.00 0.0M
2023-06-12 48.00 48.00 48.00 48.00 0.0M
2023-06-09 48.00 48.00 48.00 48.00 0.0M
2023-06-08 48.00 48.58 47.30 48.00 0.0M
2023-06-07 48.00 47.30 47.30 48.00 0.0M
2023-06-06 48.00 47.27 47.27 48.00 0.0M
2023-06-05 48.00 48.80 48.75 48.00 0.0M
2023-06-02 48.00 48.71 47.31 48.00 0.0M
2023-06-01 48.50 48.00 48.00 48.00 0.1M
2023-05-31 48.50 48.84 48.84 48.50 0.0M
2023-05-30 48.50 49.00 48.00 48.50 0.0M
2023-05-26 48.50 48.90 48.10 48.50 0.0M
2023-05-25 48.50 49.00 48.13 48.50 0.1M
2023-05-24 48.50 49.00 48.10 48.50 0.1M
2023-05-23 48.50 48.60 48.60 48.50 0.0M
2023-05-22 48.50 49.00 49.00 48.50 0.0M
2023-05-19 48.50 49.00 48.12 48.50 0.1M
2023-05-18 48.50 48.50 48.50 48.50 0.0M
2023-05-17 48.50 49.00 49.00 48.50 0.0M
2023-05-16 48.50 49.00 49.00 48.50 0.0M
2023-05-15 48.50 49.00 48.00 48.50 0.0M
2023-05-12 48.50 49.00 48.00 48.50 0.2M
2023-05-11 48.00 49.00 49.00 48.50 0.0M
2023-05-10 48.00 49.00 49.00 48.00 0.5M
2023-05-09 48.50 49.00 48.00 48.00 0.2M
2023-05-05 48.50 48.50 48.50 48.50 0.0M
2023-05-04 48.50 48.88 48.15 48.50 0.0M
2023-05-03 48.50 48.15 48.15 48.50 0.0M
2023-05-02 48.50 48.55 47.80 48.50 0.0M
2023-04-28 48.50 48.50 48.50 48.50 0.0M
2023-04-27 48.50 48.50 48.50 48.50 0.1M
2023-04-26 48.50 48.50 48.50 48.50 0.0M
2023-04-25 48.50 48.50 48.50 48.50 0.0M
2023-04-24 48.50 48.55 48.55 48.50 0.0M
2023-04-21 49.00 49.50 48.00 48.50 1.5M
2023-04-20 49.00 49.00 49.00 49.00 0.0M
2023-04-19 49.00 49.00 49.00 49.00 0.0M
2023-04-18 49.00 50.00 50.00 49.00 0.0M
2023-04-17 49.00 50.00 50.00 49.00 0.0M
2023-04-14 49.00 50.00 50.00 49.00 0.0M
2023-04-13 49.00 50.00 48.00 49.00 0.0M
2023-04-12 49.00 49.00 49.00 49.00 0.0M
2023-04-11 49.00 50.00 48.88 49.00 0.0M
2023-04-06 49.00 50.00 49.00 49.00 1.0M
2023-04-05 49.00 48.80 48.80 49.00 0.0M
2023-04-04 49.00 49.00 49.00 49.00 0.0M
2023-04-03 49.00 49.65 49.65 49.00 0.1M
2023-03-31 49.00 49.45 49.45 49.00 0.0M
2023-03-30 49.00 49.00 49.00 49.00 0.0M
2023-03-29 49.00 49.00 49.00 49.00 0.0M
2023-03-28 49.00 48.50 48.50 49.00 0.0M
2023-03-27 49.00 49.70 48.80 49.00 0.0M
2023-03-24 49.00 49.00 49.00 49.00 0.0M
2023-03-23 49.75 49.75 49.75 49.00 0.0M
2023-03-22 50.50 50.00 49.00 49.00 0.4M
2023-03-21 51.50 53.00 48.13 50.50 0.1M
2023-03-20 51.50 50.00 50.00 51.50 0.0M
2023-03-17 51.50 52.00 49.90 51.50 6.5M
2023-03-16 51.50 50.90 50.03 51.50 0.2M
2023-03-15 53.30 55.79 50.81 52.80 0.0M
2023-03-14 52.30 50.84 50.81 52.30 0.0M
2023-03-13 52.30 50.81 50.81 52.30 0.0M
2023-03-10 52.30 51.19 51.19 52.30 0.0M
2023-03-09 52.30 52.80 52.80 52.30 0.0M
2023-03-08 52.80 53.80 51.82 52.30 0.0M
2023-03-07 52.80 51.92 51.92 52.80 0.0M
2023-03-06 52.80 52.80 52.80 52.80 0.0M
2023-03-03 52.80 51.90 51.90 52.80 0.0M
2023-03-02 52.80 53.80 53.80 52.80 0.0M
2023-03-01 53.00 53.00 53.00 52.80 0.0M
2023-02-28 52.80 53.80 51.80 52.80 0.3M
2023-02-27 52.80 51.90 51.80 52.80 0.0M
2023-02-24 52.80 51.80 51.80 52.80 0.0M
2023-02-23 52.80 53.80 51.80 52.80 0.0M
2023-02-22 52.80 51.82 51.80 52.80 0.0M
2023-02-21 51.80 51.80 51.80 52.80 0.3M
2023-02-20 52.00 52.00 52.00 51.80 0.0M
2023-02-17 51.80 51.17 49.81 51.80 0.0M
2023-02-16 51.80 53.80 49.81 51.80 0.0M
2023-02-15 52.30 51.80 49.81 51.80 0.0M
2023-02-14 52.80 51.80 51.80 52.30 0.1M
2023-02-13 52.80 51.80 51.80 52.80 0.0M
2023-02-10 52.80 52.15 51.80 51.80 0.1M
2023-02-09 51.80 53.80 51.80 52.80 0.2M
2023-02-08 51.80 52.30 49.81 51.80 0.0M
2023-02-07 51.80 52.50 49.81 51.80 0.1M
2023-02-06 52.30 50.81 49.81 51.80 0.0M
2023-02-03 52.30 52.80 50.81 52.30 0.0M
2023-02-02 49.81 53.80 49.81 52.30 0.1M
2023-02-01 51.31 51.31 48.95 49.81 0.0M
2023-01-31 51.31 51.31 49.81 51.31 0.0M
2023-01-30 51.31 52.50 49.86 51.31 0.0M
2023-01-27 49.81 52.80 46.82 51.31 8.2M
2023-01-26 51.80 51.95 48.86 49.81 0.2M
2023-01-25 50.81 51.75 50.39 50.81 2.4M
2023-01-24 50.34 52.69 49.87 49.87 0.4M
2023-01-23 51.28 52.69 50.81 50.34 0.2M
2023-01-20 51.28 52.69 49.87 51.28 0.4M
2023-01-19 46.57 53.34 43.28 51.28 0.2M
2023-01-18 46.57 44.46 44.46 46.57 0.0M
2023-01-17 46.57 46.57 46.57 46.57 0.0M
2023-01-16 46.57 46.81 44.34 46.57 0.0M
2023-01-13 46.57 44.35 44.35 46.57 0.0M
2023-01-12 47.04 45.26 44.34 46.57 0.0M
2023-01-11 47.04 47.04 45.26 47.04 0.0M
2023-01-10 47.51 47.89 46.10 47.04 0.2M
2023-01-09 41.40 47.94 42.34 47.04 0.2M
2023-01-06 41.40 41.40 41.40 41.40 0.0M
2023-01-05 38.58 42.25 39.52 41.40 0.2M
2023-01-04 38.58 38.11 38.11 38.58 0.0M
2023-01-03 36.22 39.32 34.81 38.58 0.1M