Centaur Media (CAU) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Centaur Media

Date Open High Low Close* Volume
31/10/2017 53.00p 54.75p 53.00p 54.75p 0
30/10/2017 53.00p 53.30p 53.00p 53.00p 1084
27/10/2017 55.00p 54.00p 53.25p 53.25p 0
26/10/2017 55.00p 54.00p 53.32p 54.00p 3981
25/10/2017 55.00p 54.00p 53.87p 54.00p 0
24/10/2017 55.00p 54.77p 53.87p 53.87p 6881
23/10/2017 55.00p 55.00p 54.25p 54.25p 1
20/10/2017 54.00p 54.00p 53.50p 53.50p 579479
19/10/2017 55.00p 55.47p 54.00p 55.25p 1503143
18/10/2017 55.00p 55.29p 53.74p 55.25p 221998
17/10/2017 56.00p 56.75p 55.90p 56.75p 2000
16/10/2017 56.00p 56.50p 55.32p 56.25p 6430
13/10/2017 56.00p 56.00p 55.25p 56.00p 15000
12/10/2017 55.00p 55.00p 55.00p 55.00p 10000
11/10/2017 55.00p 55.00p 55.00p 55.00p 9000
10/10/2017 54.00p 54.75p 54.00p 54.75p 15394
09/10/2017 54.00p 54.00p 54.00p 54.00p 5041
06/10/2017 54.00p 54.00p 53.87p 53.87p 5000
05/10/2017 53.50p 53.50p 53.50p 53.50p 10935
04/10/2017 53.50p 53.13p 53.13p 53.13p 0
03/10/2017 53.50p 53.13p 53.13p 53.13p 8389
02/10/2017 53.50p 53.13p 52.75p 53.13p 0
29/09/2017 53.50p 52.75p 52.63p 52.75p 0
28/09/2017 53.50p 53.00p 52.63p 52.63p 0
27/09/2017 53.50p 53.50p 53.00p 53.00p 5000
26/09/2017 53.50p 52.75p 52.75p 52.75p 198
25/09/2017 53.50p 53.50p 52.75p 52.75p 0
22/09/2017 53.50p 53.50p 53.50p 53.50p 2364
21/09/2017 53.50p 53.50p 53.50p 53.50p 2461
20/09/2017 53.00p 53.50p 52.63p 52.63p 6406
19/09/2017 53.00p 53.50p 53.00p 53.50p 7396
18/09/2017 53.00p 53.00p 53.00p 53.00p 2492
15/09/2017 52.25p 52.75p 52.25p 52.75p 3398
14/09/2017 53.50p 53.50p 52.50p 52.50p 30987
13/09/2017 53.50p 55.25p 55.25p 55.25p 1890
12/09/2017 53.50p 55.25p 54.75p 55.25p 400
11/09/2017 53.50p 56.00p 53.50p 54.75p 116395
08/09/2017 53.00p 55.00p 55.00p 55.00p 203
07/09/2017 53.00p 55.00p 54.50p 55.00p 48310
06/09/2017 53.00p 54.50p 53.00p 54.50p 588
05/09/2017 53.00p 53.00p 53.00p 53.00p 75188
04/09/2017 53.00p 53.00p 53.00p 53.00p 146500
01/09/2017 53.00p 55.00p 55.00p 55.00p 2705
31/08/2017 53.00p 55.00p 55.00p 55.00p 30000
30/08/2017 53.00p 55.00p 55.00p 55.00p 0
29/08/2017 53.00p 56.00p 53.00p 55.00p 25836
25/08/2017 54.00p 54.00p 54.00p 54.00p 174370
24/08/2017 54.00p 54.00p 53.00p 54.00p 13459
23/08/2017 53.00p 55.00p 52.00p 54.00p 37000
22/08/2017 55.00p 55.75p 55.00p 55.00p 1085
21/08/2017 55.00p 55.75p 55.00p 55.75p 9611
18/08/2017 56.00p 56.00p 53.00p 55.25p 31580
17/08/2017 54.00p 54.50p 54.00p 54.00p 1200540
16/08/2017 54.00p 56.00p 54.00p 54.50p 10300
15/08/2017 53.00p 53.00p 53.00p 53.00p 0
14/08/2017 53.00p 53.00p 53.00p 53.00p 8039
11/08/2017 53.00p 53.00p 53.00p 53.00p 5000
10/08/2017 54.00p 54.12p 54.00p 54.12p 19493
09/08/2017 54.25p 54.25p 54.00p 54.25p 25976
08/08/2017 54.00p 55.50p 54.00p 55.50p 19864
07/08/2017 54.00p 55.50p 55.50p 55.50p 32
04/08/2017 54.00p 55.50p 54.50p 55.50p 120000
03/08/2017 54.00p 54.50p 54.00p 54.50p 7500
02/08/2017 54.00p 57.00p 54.00p 54.50p 20820
01/08/2017 56.00p 56.00p 54.50p 54.50p 2500
31/07/2017 54.00p 55.50p 53.87p 53.87p 10006
28/07/2017 53.50p 53.50p 53.50p 53.50p 53
27/07/2017 54.00p 54.00p 53.00p 53.00p 6100
26/07/2017 48.00p 55.00p 48.00p 52.50p 84181
25/07/2017 50.00p 50.00p 49.00p 49.75p 44885
24/07/2017 50.00p 49.50p 49.00p 49.00p 37044
21/07/2017 50.00p 50.00p 49.50p 49.50p 3536
20/07/2017 49.50p 49.50p 49.00p 49.00p 0
19/07/2017 49.50p 49.50p 49.50p 49.50p 5000
18/07/2017 49.50p 49.75p 49.75p 49.75p 9900
17/07/2017 49.50p 49.75p 49.50p 49.75p 34255
14/07/2017 49.00p 49.00p 48.00p 49.00p 23461
13/07/2017 49.75p 49.75p 49.38p 49.38p 1
12/07/2017 48.00p 48.88p 48.00p 48.88p 2
11/07/2017 49.00p 49.13p 48.00p 49.13p 5037
10/07/2017 49.00p 49.75p 49.00p 49.13p 5077
07/07/2017 50.00p 53.00p 48.00p 48.75p 65215
06/07/2017 47.00p 48.50p 47.00p 48.50p 2255
05/07/2017 46.00p 48.50p 46.00p 48.50p 2
04/07/2017 46.00p 48.00p 46.00p 48.00p 2
03/07/2017 46.00p 48.00p 46.00p 48.00p 4
30/06/2017 46.00p 48.00p 46.00p 48.00p 8
29/06/2017 47.00p 48.00p 48.00p 48.00p 2180
28/06/2017 47.00p 49.00p 48.00p 48.00p 1360
27/06/2017 47.00p 49.00p 48.00p 49.00p 98141
26/06/2017 47.00p 48.00p 47.00p 48.00p 523
23/06/2017 47.00p 47.00p 47.00p 47.00p 64551
22/06/2017 48.00p 48.50p 48.00p 48.50p 5000
21/06/2017 47.25p 48.50p 47.25p 48.50p 5000
20/06/2017 50.50p 50.50p 48.50p 48.50p 6066
19/06/2017 50.25p 50.25p 48.63p 48.63p 1939
16/06/2017 50.00p 50.00p 49.50p 49.50p 84084
15/06/2017 51.00p 51.00p 49.50p 50.25p 3179
14/06/2017 49.50p 50.25p 49.50p 50.25p 1
13/06/2017 50.53p 50.53p 49.90p 50.25p 9568
12/06/2017 50.75p 50.75p 49.54p 50.13p 26762
09/06/2017 48.00p 49.00p 48.00p 49.00p 3485203
08/06/2017 51.00p 51.48p 49.80p 50.50p 273234
07/06/2017 50.75p 51.00p 50.00p 50.25p 4040
06/06/2017 50.75p 50.75p 50.08p 50.38p 19987
05/06/2017 50.00p 50.75p 50.00p 50.38p 129735
02/06/2017 50.75p 50.75p 50.16p 50.25p 4736
01/06/2017 50.00p 50.75p 49.29p 50.38p 64022
31/05/2017 51.00p 51.00p 50.25p 50.63p 16386
30/05/2017 51.00p 51.38p 49.75p 50.50p 22585
26/05/2017 51.00p 51.00p 49.82p 50.00p 26796
25/05/2017 51.00p 51.00p 50.00p 50.00p 4814
24/05/2017 51.00p 51.00p 49.04p 50.00p 44754
23/05/2017 50.00p 51.00p 48.32p 50.00p 65139
22/05/2017 50.50p 50.50p 48.75p 50.00p 288637
19/05/2017 48.00p 50.50p 47.35p 50.50p 29196
18/05/2017 48.00p 48.00p 47.50p 47.50p 14826
17/05/2017 47.00p 48.00p 47.00p 47.50p 30224
16/05/2017 47.00p 47.75p 47.00p 47.38p 354352
15/05/2017 47.00p 47.75p 46.75p 47.00p 527748
12/05/2017 47.61p 47.61p 46.25p 46.88p 47552
11/05/2017 46.00p 46.25p 44.68p 45.75p 44998
10/05/2017 46.00p 46.90p 46.00p 46.00p 39874
09/05/2017 47.00p 47.00p 46.00p 46.38p 422339
08/05/2017 45.00p 47.00p 44.87p 45.75p 52293
05/05/2017 45.75p 46.25p 45.08p 45.25p 16769
04/05/2017 45.25p 48.00p 44.00p 46.13p 127252
03/05/2017 45.44p 46.00p 45.44p 46.00p 10819
02/05/2017 46.75p 46.75p 45.00p 45.75p 2969180
28/04/2017 44.95p 46.15p 44.95p 45.75p 33769
27/04/2017 45.11p 46.44p 45.00p 45.75p 2123610
26/04/2017 46.25p 46.50p 45.11p 45.50p 123002
25/04/2017 46.50p 46.50p 45.00p 45.50p 147935
24/04/2017 45.25p 46.23p 45.07p 45.75p 27094
21/04/2017 46.00p 46.23p 44.50p 46.00p 11855
20/04/2017 44.00p 46.00p 44.00p 45.75p 38516
19/04/2017 44.00p 45.29p 44.00p 44.50p 17425
18/04/2017 44.00p 46.10p 44.00p 45.00p 127429
13/04/2017 46.00p 46.63p 44.30p 46.63p 172753
12/04/2017 44.00p 45.50p 42.25p 44.75p 37396
11/04/2017 42.75p 44.00p 42.45p 43.13p 66165
10/04/2017 40.00p 42.00p 40.00p 42.00p 99386
07/04/2017 41.37p 41.37p 40.75p 40.75p 7202
06/04/2017 41.34p 41.34p 40.13p 40.75p 48623
05/04/2017 43.00p 43.00p 40.00p 40.50p 48806
04/04/2017 40.00p 41.50p 38.55p 41.50p 1201686
03/04/2017 40.00p 41.62p 40.00p 41.62p 25000
31/03/2017 40.00p 42.00p 40.00p 41.62p 44767
30/03/2017 40.00p 41.13p 39.25p 41.13p 256514
29/03/2017 35.50p 44.00p 35.50p 40.50p 964878
28/03/2017 46.00p 46.75p 46.00p 46.13p 25758
27/03/2017 44.25p 46.00p 44.00p 45.50p 25726
24/03/2017 46.00p 46.00p 44.00p 45.25p 12306
23/03/2017 44.00p 46.00p 43.97p 45.25p 31433
22/03/2017 45.00p 45.00p 42.50p 43.88p 215154
21/03/2017 45.63p 46.50p 45.63p 46.50p 7306
20/03/2017 45.00p 45.50p 44.13p 45.50p 18948
17/03/2017 45.00p 45.50p 45.00p 45.00p 79971
16/03/2017 43.50p 45.88p 43.50p 45.88p 35687
15/03/2017 43.50p 45.25p 43.00p 45.00p 53996
14/03/2017 44.00p 44.00p 43.75p 44.00p 64648
13/03/2017 44.00p 44.56p 43.50p 43.88p 243939
10/03/2017 44.50p 45.00p 43.88p 43.88p 85288
09/03/2017 45.00p 46.00p 44.25p 44.50p 93305
08/03/2017 46.00p 46.75p 45.50p 46.00p 94729
07/03/2017 46.50p 47.00p 46.50p 46.75p 25657
06/03/2017 48.50p 48.50p 47.94p 48.00p 18261
03/03/2017 49.50p 49.50p 47.50p 48.00p 212931
02/03/2017 48.50p 48.69p 47.00p 48.00p 118666
01/03/2017 48.00p 48.50p 47.87p 48.50p 84055
28/02/2017 50.00p 50.00p 48.50p 48.50p 706626
27/02/2017 51.00p 51.00p 50.00p 51.00p 6427
24/02/2017 53.00p 55.00p 50.00p 51.00p 37385
23/02/2017 54.35p 54.50p 54.35p 54.50p 4204
22/02/2017 54.00p 56.41p 54.00p 54.50p 41192
21/02/2017 53.00p 57.31p 52.00p 57.00p 225074
20/02/2017 50.25p 53.00p 50.25p 52.50p 57961
17/02/2017 52.29p 53.25p 52.29p 53.25p 25000
16/02/2017 51.75p 52.50p 48.68p 51.00p 155548
15/02/2017 49.00p 50.05p 48.62p 49.50p 52435
14/02/2017 51.00p 50.75p 49.75p 49.75p 0
13/02/2017 51.00p 51.00p 50.75p 50.75p 13000
10/02/2017 48.00p 49.25p 48.00p 49.25p 5
09/02/2017 48.00p 49.00p 48.00p 49.00p 4216
08/02/2017 48.00p 48.84p 48.00p 48.25p 14949
07/02/2017 48.00p 49.00p 48.00p 48.75p 15807
06/02/2017 49.00p 49.00p 47.95p 49.00p 14183
03/02/2017 49.50p 51.00p 47.00p 48.50p 158960
02/02/2017 48.50p 49.77p 48.50p 49.00p 28783
01/02/2017 48.00p 49.75p 48.00p 49.75p 13133
31/01/2017 50.00p 51.88p 50.00p 51.00p 23102
30/01/2017 49.00p 51.90p 47.91p 51.25p 104114
27/01/2017 47.25p 48.12p 47.25p 48.12p 57457
26/01/2017 47.50p 48.36p 47.25p 47.25p 155834
25/01/2017 42.00p 48.00p 41.52p 48.00p 425889
24/01/2017 41.52p 41.52p 40.50p 40.50p 1899
23/01/2017 39.25p 40.90p 39.25p 40.50p 5001
20/01/2017 40.50p 40.90p 39.75p 40.50p 3649477
19/01/2017 41.48p 41.48p 41.00p 41.00p 14712
18/01/2017 42.00p 43.22p 40.25p 41.00p 87030

*Close Price adjusted for both dividends and splits