Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/01/2017 43.50p 44.00p 43.50p 44.00p 25890
16/01/2017 43.00p 44.00p 42.04p 44.00p 34569
13/01/2017 43.68p 43.68p 43.00p 43.00p 6025
12/01/2017 44.00p 44.00p 43.00p 43.00p 25000
11/01/2017 43.00p 44.34p 41.75p 42.00p 106067
10/01/2017 44.05p 45.00p 44.00p 45.00p 27356
09/01/2017 43.96p 46.00p 43.96p 44.50p 56707
06/01/2017 44.00p 44.50p 43.75p 44.50p 21628
05/01/2017 43.50p 45.00p 43.50p 45.00p 62092
04/01/2017 43.00p 43.00p 41.12p 42.00p 46332
03/01/2017 43.50p 43.50p 43.50p 43.50p 37057
30/12/2016 42.04p 43.00p 42.04p 43.00p 6078
29/12/2016 44.00p 44.00p 43.00p 43.00p 25000
28/12/2016 43.22p 43.22p 43.00p 43.00p 2274
23/12/2016 44.00p 44.00p 43.00p 43.00p 1461
22/12/2016 43.00p 44.75p 43.00p 44.00p 25095
21/12/2016 43.00p 43.88p 43.00p 43.88p 228
20/12/2016 43.00p 44.31p 43.00p 43.88p 49792
19/12/2016 44.75p 45.00p 42.87p 44.37p 228980
16/12/2016 42.74p 42.75p 42.68p 42.75p 4294
15/12/2016 43.00p 43.00p 42.00p 42.50p 72363
14/12/2016 43.00p 43.00p 42.50p 42.50p 5347
13/12/2016 42.50p 43.00p 42.50p 42.75p 42425
12/12/2016 43.00p 43.00p 42.63p 42.63p 3679
09/12/2016 42.00p 43.00p 42.00p 42.50p 18120
08/12/2016 42.75p 42.75p 42.00p 42.38p 66070
07/12/2016 42.00p 43.00p 41.50p 42.38p 251705
06/12/2016 41.00p 42.00p 41.00p 41.50p 266794
05/12/2016 41.50p 42.00p 41.50p 41.50p 10000
02/12/2016 41.00p 42.00p 40.50p 41.00p 52025
01/12/2016 40.50p 41.00p 40.50p 40.50p 8500
30/11/2016 42.00p 42.00p 40.00p 40.00p 20077
29/11/2016 42.00p 42.50p 40.00p 41.25p 34533
28/11/2016 43.00p 43.50p 41.50p 41.50p 24246
25/11/2016 40.00p 42.25p 40.00p 41.50p 34002
24/11/2016 40.00p 42.25p 40.00p 41.50p 31889
23/11/2016 42.50p 43.00p 40.00p 41.50p 37318
22/11/2016 41.00p 42.65p 41.00p 42.38p 11158
21/11/2016 40.00p 43.50p 40.00p 41.75p 26923
18/11/2016 41.00p 42.75p 40.00p 41.00p 62729
17/11/2016 40.00p 42.63p 40.00p 42.63p 91891
16/11/2016 41.00p 41.87p 40.50p 40.50p 44408
15/11/2016 42.50p 42.50p 41.50p 41.50p 36884
14/11/2016 41.25p 41.25p 41.25p 41.25p 250
11/11/2016 40.00p 40.00p 40.00p 40.00p 249
10/11/2016 41.00p 41.50p 39.56p 40.50p 59650
09/11/2016 39.00p 41.00p 36.00p 38.00p 77806
08/11/2016 41.00p 41.00p 40.00p 40.50p 35305
07/11/2016 42.00p 42.02p 40.75p 40.75p 65973
04/11/2016 41.75p 42.00p 41.25p 41.25p 122746
03/11/2016 43.00p 44.00p 39.04p 41.00p 9012342
02/11/2016 42.25p 44.17p 42.25p 43.00p 8561
01/11/2016 44.00p 44.75p 43.00p 43.38p 34858
31/10/2016 43.00p 44.25p 42.50p 44.25p 44874
28/10/2016 43.25p 44.75p 42.15p 43.50p 55180
27/10/2016 44.00p 44.56p 42.00p 43.75p 72463
26/10/2016 44.75p 45.00p 43.94p 44.75p 138427
25/10/2016 43.25p 44.50p 43.25p 43.75p 70074
24/10/2016 44.00p 44.50p 43.62p 44.00p 95078
21/10/2016 44.75p 44.75p 43.00p 43.50p 10720
20/10/2016 44.00p 46.00p 43.25p 43.25p 67582
19/10/2016 46.00p 46.00p 43.25p 43.25p 68159
18/10/2016 45.00p 45.00p 42.93p 45.00p 24126
17/10/2016 43.00p 43.50p 42.50p 43.25p 160663
14/10/2016 42.75p 44.00p 42.75p 43.00p 93440
13/10/2016 42.75p 45.00p 42.75p 43.25p 44804
12/10/2016 43.00p 44.25p 42.34p 43.13p 62677
11/10/2016 44.00p 45.25p 44.00p 44.00p 64777
10/10/2016 45.00p 46.00p 44.00p 45.00p 70127
07/10/2016 45.00p 46.50p 43.00p 44.25p 33795
06/10/2016 45.00p 46.75p 42.78p 46.00p 55754
05/10/2016 43.00p 43.52p 43.00p 43.50p 6000
04/10/2016 44.00p 44.50p 43.39p 44.00p 14246
03/10/2016 43.00p 45.00p 43.00p 44.75p 33709
30/09/2016 43.00p 43.00p 42.00p 43.00p 8272
29/09/2016 43.00p 45.00p 42.00p 43.00p 27988
28/09/2016 44.00p 44.00p 43.00p 44.00p 119953
27/09/2016 43.93p 43.93p 43.25p 43.25p 750
26/09/2016 42.00p 42.00p 41.25p 42.00p 10953
23/09/2016 42.00p 44.00p 41.50p 41.50p 74555
22/09/2016 45.00p 46.70p 41.00p 41.00p 77049
21/09/2016 44.00p 45.50p 44.00p 45.00p 90070
20/09/2016 47.00p 47.80p 44.25p 44.75p 69315
19/09/2016 45.00p 46.00p 45.00p 45.00p 26040
16/09/2016 45.00p 45.52p 44.00p 44.00p 697303
15/09/2016 44.00p 47.50p 43.75p 46.50p 52738
14/09/2016 47.00p 48.00p 45.00p 45.50p 1819755
13/09/2016 47.00p 47.00p 45.00p 45.50p 15282
12/09/2016 49.00p 49.00p 44.00p 47.00p 197091
09/09/2016 49.00p 49.00p 46.23p 49.00p 47540
08/09/2016 45.00p 49.00p 45.00p 48.50p 95989
07/09/2016 44.00p 49.00p 44.00p 44.00p 122952
06/09/2016 44.00p 44.41p 43.50p 43.50p 31735
05/09/2016 43.00p 44.76p 43.00p 43.50p 47500
02/09/2016 41.50p 44.00p 41.50p 42.00p 17849
01/09/2016 42.00p 44.07p 42.00p 42.00p 149218
31/08/2016 40.25p 43.75p 40.25p 41.25p 74866
30/08/2016 40.50p 40.50p 40.00p 40.50p 22161
26/08/2016 41.25p 43.75p 41.25p 41.25p 10922
25/08/2016 43.70p 43.70p 42.00p 42.00p 10062
24/08/2016 43.25p 43.70p 42.50p 42.50p 8064
23/08/2016 44.75p 44.75p 40.25p 42.50p 23623
22/08/2016 40.25p 45.00p 40.25p 42.00p 52520
19/08/2016 41.00p 44.00p 41.00p 41.25p 80666
18/08/2016 40.00p 43.16p 40.00p 40.00p 22971
17/08/2016 42.00p 42.85p 40.25p 40.25p 71648
16/08/2016 40.75p 41.95p 38.25p 40.25p 99411
15/08/2016 39.50p 40.47p 39.25p 39.50p 58187
12/08/2016 38.00p 38.62p 38.00p 38.00p 18718
11/08/2016 38.00p 38.38p 36.75p 36.75p 128733
10/08/2016 37.75p 37.75p 37.00p 37.00p 2368795
09/08/2016 37.00p 37.16p 35.62p 37.00p 94168
08/08/2016 35.00p 35.00p 34.00p 34.75p 1363562
05/08/2016 35.00p 35.00p 34.75p 35.00p 13952
04/08/2016 35.00p 35.00p 34.42p 34.50p 235867
03/08/2016 34.75p 35.00p 33.50p 35.00p 4200287
02/08/2016 34.75p 35.00p 34.75p 34.75p 3687
01/08/2016 35.00p 35.20p 34.50p 34.75p 1531042
29/07/2016 36.00p 36.00p 32.88p 34.50p 327338
28/07/2016 37.50p 38.38p 36.50p 37.00p 86930
27/07/2016 37.50p 37.50p 37.50p 37.50p 5289
26/07/2016 38.00p 38.25p 37.50p 37.50p 27949
25/07/2016 37.75p 39.38p 37.50p 37.50p 71394
22/07/2016 40.00p 40.00p 38.34p 38.50p 56989
21/07/2016 38.00p 39.50p 38.00p 39.00p 215929
20/07/2016 37.50p 39.75p 37.50p 37.75p 56538
19/07/2016 37.50p 39.75p 37.50p 37.50p 68933
18/07/2016 39.00p 40.75p 37.50p 37.50p 26752
15/07/2016 40.00p 42.00p 39.00p 39.00p 39863
14/07/2016 40.00p 41.00p 40.00p 41.00p 248
13/07/2016 40.00p 41.00p 40.00p 40.38p 9610
12/07/2016 36.50p 41.50p 36.50p 40.50p 109982
11/07/2016 37.50p 38.00p 37.25p 38.00p 40500
08/07/2016 33.50p 36.75p 33.50p 36.75p 29410
07/07/2016 37.50p 37.50p 33.75p 33.75p 170620
06/07/2016 35.00p 37.25p 35.00p 35.75p 114184
05/07/2016 36.50p 38.00p 35.50p 36.00p 28570
04/07/2016 41.50p 42.63p 36.25p 36.25p 99575
01/07/2016 43.00p 43.00p 41.50p 41.75p 30081
30/06/2016 40.00p 42.50p 40.00p 40.00p 382185
29/06/2016 38.00p 44.00p 38.00p 41.00p 572715
28/06/2016 40.50p 41.13p 36.00p 38.00p 36337
27/06/2016 42.00p 42.00p 40.00p 40.00p 110820
24/06/2016 43.00p 43.50p 36.25p 42.00p 507239
23/06/2016 43.75p 44.89p 43.00p 43.50p 216537
22/06/2016 45.50p 45.75p 43.50p 43.50p 1167683
21/06/2016 46.00p 46.75p 45.75p 45.75p 83706
20/06/2016 49.00p 49.00p 45.00p 45.25p 324900
17/06/2016 46.00p 48.25p 43.00p 46.00p 3166430
16/06/2016 49.00p 49.00p 43.50p 43.50p 87817
15/06/2016 48.50p 48.80p 45.50p 47.75p 250648
14/06/2016 48.50p 49.00p 46.00p 48.00p 87042
13/06/2016 48.00p 49.50p 46.08p 49.50p 1824372
10/06/2016 47.00p 49.75p 47.00p 49.75p 385504
09/06/2016 49.25p 50.00p 48.50p 49.00p 79847
08/06/2016 49.50p 49.75p 47.38p 49.25p 386002
07/06/2016 50.50p 51.14p 49.50p 49.50p 114382
06/06/2016 50.00p 50.93p 50.00p 50.25p 58497
03/06/2016 52.00p 52.25p 50.13p 50.13p 803505
02/06/2016 52.00p 53.50p 50.50p 53.00p 117227
01/06/2016 51.00p 53.50p 51.00p 52.00p 50497
31/05/2016 52.50p 52.71p 49.25p 51.25p 99527
27/05/2016 50.00p 52.15p 48.45p 51.25p 81096
26/05/2016 51.75p 52.00p 51.25p 51.25p 39972
25/05/2016 52.00p 52.90p 52.00p 52.00p 49245
24/05/2016 52.00p 53.00p 52.00p 52.50p 74193
23/05/2016 52.50p 52.75p 52.50p 52.75p 55200
20/05/2016 51.50p 53.00p 51.13p 53.00p 140647
19/05/2016 51.50p 52.00p 51.00p 51.00p 91365
18/05/2016 52.00p 52.00p 50.75p 51.00p 83902
17/05/2016 50.00p 51.00p 50.00p 50.75p 78633
16/05/2016 51.50p 51.50p 50.44p 50.50p 17479
13/05/2016 51.25p 51.50p 51.25p 51.50p 16603
12/05/2016 51.00p 52.00p 49.38p 49.38p 89451
11/05/2016 49.25p 51.00p 48.75p 50.50p 116537
10/05/2016 51.00p 53.00p 50.00p 50.25p 3872
09/05/2016 49.50p 52.25p 51.50p 52.25p 0
06/05/2016 49.50p 52.25p 49.50p 51.50p 7937
05/05/2016 52.00p 52.25p 50.25p 52.25p 46019
04/05/2016 52.75p 55.00p 52.00p 54.00p 197774
03/05/2016 54.00p 54.78p 53.00p 54.00p 3692
29/04/2016 53.00p 53.00p 53.00p 53.00p 189
28/04/2016 53.50p 53.50p 53.00p 53.00p 6885
27/04/2016 57.50p 57.50p 54.87p 57.50p 19869
26/04/2016 54.00p 54.00p 53.00p 54.00p 16221
25/04/2016 52.00p 56.18p 52.00p 53.00p 108300
22/04/2016 51.00p 54.60p 51.00p 53.00p 48581
21/04/2016 51.75p 52.95p 51.00p 51.00p 77036
20/04/2016 50.00p 51.00p 50.00p 50.25p 22144
19/04/2016 49.00p 50.85p 48.00p 49.50p 151208
18/04/2016 49.25p 50.00p 49.25p 49.25p 9118
15/04/2016 50.50p 50.89p 49.50p 50.00p 140827
14/04/2016 49.25p 49.90p 49.07p 49.25p 12939
13/04/2016 51.75p 51.75p 47.93p 48.25p 88070
12/04/2016 51.00p 52.65p 51.00p 51.50p 7946
11/04/2016 51.75p 51.89p 50.25p 50.25p 36284
08/04/2016 51.78p 51.89p 51.50p 51.88p 29654
07/04/2016 51.00p 52.00p 51.00p 51.50p 12286
06/04/2016 51.25p 51.63p 51.25p 51.25p 11394
05/04/2016 52.00p 52.00p 50.89p 51.50p 164810

*Close Price adjusted for both dividends and splits