Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/02/2018 50.00p 50.00p 48.40p 49.10p 30500
19/02/2018 48.40p 50.87p 48.40p 49.10p 126422
16/02/2018 49.00p 51.00p 48.38p 51.00p 39250
15/02/2018 48.20p 49.90p 48.20p 48.60p 2100
14/02/2018 49.40p 50.10p 49.40p 50.10p 2500
13/02/2018 50.00p 50.00p 48.20p 49.10p 112410
12/02/2018 49.70p 49.70p 49.00p 49.10p 148067
09/02/2018 49.00p 49.00p 49.00p 49.00p 0
08/02/2018 49.00p 49.00p 49.00p 49.00p 0
07/02/2018 49.00p 49.00p 49.00p 49.00p 1045125
06/02/2018 48.00p 51.07p 47.00p 49.50p 352132
05/02/2018 54.00p 54.00p 50.00p 51.00p 30001
02/02/2018 53.00p 53.00p 52.21p 52.25p 11974
01/02/2018 52.00p 52.50p 52.00p 52.50p 5000
31/01/2018 51.21p 51.50p 51.21p 51.50p 3503
30/01/2018 50.42p 51.50p 50.42p 51.50p 1005
29/01/2018 50.00p 52.50p 50.00p 52.50p 176906
26/01/2018 50.50p 50.50p 50.11p 50.25p 62982
25/01/2018 50.00p 50.45p 50.00p 50.25p 17013
24/01/2018 50.50p 50.90p 50.21p 50.50p 67553
23/01/2018 50.00p 50.50p 50.00p 50.25p 19209
22/01/2018 50.00p 50.25p 50.00p 50.25p 19885
19/01/2018 50.50p 51.67p 47.42p 50.25p 101886
18/01/2018 51.00p 51.00p 50.50p 51.00p 53081
17/01/2018 51.00p 50.75p 50.50p 50.75p 0
16/01/2018 51.00p 51.00p 50.50p 50.50p 30000
15/01/2018 49.00p 50.50p 49.00p 49.75p 30000
12/01/2018 50.00p 51.34p 49.10p 49.10p 32000
11/01/2018 48.00p 49.00p 49.00p 49.00p 0
10/01/2018 48.00p 49.00p 48.00p 49.00p 5400
09/01/2018 48.00p 49.00p 48.00p 49.00p 2610000
08/01/2018 49.00p 49.60p 47.00p 48.50p 131186
05/01/2018 45.60p 47.50p 47.50p 47.50p 0
04/01/2018 45.60p 48.00p 45.60p 47.50p 11000
03/01/2018 46.00p 49.00p 44.50p 45.50p 28147
02/01/2018 45.70p 45.70p 45.00p 45.00p 10000
29/12/2017 42.00p 45.50p 42.00p 45.50p 59148
28/12/2017 48.00p 48.00p 45.00p 45.00p 60987
27/12/2017 45.00p 46.50p 45.00p 46.50p 5009
22/12/2017 46.50p 46.50p 46.00p 46.00p 12500
21/12/2017 44.50p 47.00p 43.00p 45.50p 93780
20/12/2017 46.00p 48.00p 46.00p 48.00p 10
19/12/2017 46.64p 48.00p 46.64p 48.00p 9703
18/12/2017 46.25p 48.00p 46.25p 48.00p 29772
15/12/2017 47.00p 48.00p 47.00p 48.00p 1250
14/12/2017 46.50p 48.00p 46.50p 48.00p 5000
13/12/2017 46.64p 48.00p 46.64p 48.00p 4853
12/12/2017 46.00p 48.00p 45.85p 48.00p 32490
11/12/2017 46.00p 46.50p 45.00p 45.00p 24233
08/12/2017 46.00p 47.50p 45.00p 47.50p 147155
07/12/2017 46.20p 47.00p 46.20p 47.00p 4000
06/12/2017 46.90p 48.25p 48.00p 48.00p 0
05/12/2017 46.90p 48.25p 46.90p 48.25p 16378
04/12/2017 46.85p 47.25p 46.85p 47.25p 4000
01/12/2017 46.75p 48.25p 48.25p 48.25p 0
30/11/2017 46.75p 48.25p 46.52p 48.25p 23158
29/11/2017 47.00p 48.50p 47.00p 48.50p 5400
28/11/2017 47.25p 47.25p 46.95p 47.00p 6116
27/11/2017 49.00p 49.45p 47.75p 47.75p 9510
24/11/2017 49.67p 49.67p 49.45p 49.50p 6500
23/11/2017 51.00p 51.00p 50.25p 50.25p 0
22/11/2017 51.00p 51.00p 51.00p 51.00p 0
21/11/2017 51.00p 51.00p 51.00p 51.00p 5000
20/11/2017 51.45p 51.45p 51.25p 51.25p 2909
17/11/2017 53.00p 52.00p 52.00p 52.00p 0
16/11/2017 53.00p 52.25p 52.00p 52.00p 0
15/11/2017 53.00p 52.50p 52.25p 52.25p 0
14/11/2017 53.00p 52.75p 52.50p 52.50p 0
13/11/2017 53.00p 52.75p 52.50p 52.75p 0
10/11/2017 53.00p 52.50p 52.05p 52.50p 210159
09/11/2017 53.00p 52.50p 52.05p 52.50p 2100
08/11/2017 53.00p 52.75p 52.50p 52.75p 0
07/11/2017 53.00p 52.50p 52.25p 52.50p 0
06/11/2017 53.00p 54.43p 52.25p 52.25p 6819
03/11/2017 53.00p 53.25p 53.00p 53.25p 7000
02/11/2017 53.50p 53.61p 53.25p 53.25p 20164
01/11/2017 53.00p 54.75p 54.75p 54.75p 0
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

*Close Price adjusted for both dividends and splits