Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/04/2016 51.00p 51.29p 49.82p 51.00p 32497
01/04/2016 50.75p 53.75p 50.30p 51.00p 133521
31/03/2016 50.00p 52.50p 50.00p 52.50p 88161
30/03/2016 51.00p 51.00p 48.65p 49.00p 262240
29/03/2016 49.00p 51.75p 49.00p 51.50p 59276
24/03/2016 52.00p 52.56p 49.25p 51.00p 187796
23/03/2016 54.50p 54.75p 50.00p 52.00p 184075
22/03/2016 54.50p 55.00p 53.85p 54.00p 771972
21/03/2016 55.00p 56.00p 53.20p 55.00p 206662
18/03/2016 54.00p 54.00p 54.00p 54.00p 42661
17/03/2016 53.75p 55.00p 53.50p 55.00p 123854
16/03/2016 58.00p 58.50p 56.00p 56.00p 386437
15/03/2016 59.50p 59.50p 59.50p 59.50p 296
14/03/2016 59.25p 60.50p 59.50p 59.50p 0
11/03/2016 59.25p 61.75p 59.25p 60.50p 5806
10/03/2016 57.75p 62.53p 56.89p 58.00p 113478
09/03/2016 54.25p 55.00p 53.63p 54.00p 19688
08/03/2016 55.50p 57.81p 53.50p 54.50p 87606
07/03/2016 57.25p 57.25p 55.50p 57.25p 4315
04/03/2016 57.00p 58.20p 56.75p 56.75p 40071
03/03/2016 58.75p 58.75p 57.00p 57.00p 12222
02/03/2016 56.00p 58.25p 56.00p 56.00p 10158
01/03/2016 58.00p 58.30p 57.38p 57.38p 26146
29/02/2016 57.50p 58.00p 57.50p 58.00p 51140
26/02/2016 57.00p 59.00p 57.00p 57.50p 27292
25/02/2016 57.00p 59.50p 57.00p 57.00p 11551
24/02/2016 58.00p 58.63p 58.63p 58.63p 0
23/02/2016 58.00p 58.63p 58.63p 58.63p 0
22/02/2016 58.00p 58.63p 57.50p 58.63p 35
19/02/2016 59.00p 59.50p 58.92p 59.50p 17099
18/02/2016 59.00p 60.00p 59.00p 59.00p 9536
17/02/2016 56.00p 58.00p 55.00p 55.50p 201019
16/02/2016 60.00p 60.00p 57.38p 57.38p 11556
15/02/2016 62.00p 62.00p 58.00p 58.25p 17714
12/02/2016 63.00p 63.00p 60.00p 60.00p 20712
11/02/2016 64.00p 64.00p 60.50p 60.50p 5391
10/02/2016 64.00p 64.00p 64.00p 64.00p 783
09/02/2016 64.00p 65.50p 64.00p 64.00p 5749
08/02/2016 65.00p 65.24p 65.00p 65.00p 3335
05/02/2016 66.00p 66.00p 64.51p 65.75p 13527
04/02/2016 66.00p 66.00p 64.25p 66.00p 4716
03/02/2016 66.00p 66.00p 64.25p 64.25p 50337
02/02/2016 66.00p 67.00p 64.66p 66.00p 8456
01/02/2016 67.00p 68.24p 64.25p 64.50p 22497
29/01/2016 65.50p 69.00p 65.50p 67.50p 78149
28/01/2016 65.00p 67.75p 65.00p 65.00p 13806
27/01/2016 65.00p 67.75p 64.00p 67.75p 809812
26/01/2016 65.00p 65.00p 62.00p 62.00p 182
25/01/2016 64.75p 64.75p 61.20p 64.25p 6661
22/01/2016 62.00p 62.00p 62.00p 62.00p 4
21/01/2016 59.00p 62.50p 58.13p 62.50p 56709
20/01/2016 61.75p 61.75p 55.00p 59.00p 54024
19/01/2016 62.00p 62.00p 57.50p 62.00p 21679
18/01/2016 61.25p 61.25p 57.50p 59.00p 6654
15/01/2016 65.00p 65.00p 63.00p 63.00p 502
14/01/2016 63.00p 66.00p 63.00p 66.00p 8470
13/01/2016 67.00p 67.00p 65.00p 67.00p 2004030
12/01/2016 67.00p 67.00p 65.75p 65.75p 8
11/01/2016 67.00p 67.00p 67.00p 67.00p 25
08/01/2016 64.00p 64.00p 63.25p 63.75p 75225
07/01/2016 64.00p 64.00p 60.00p 64.00p 23825
06/01/2016 65.00p 67.00p 65.00p 65.00p 4507
05/01/2016 70.00p 70.00p 65.00p 67.00p 644322
04/01/2016 70.00p 70.00p 69.50p 69.50p 6116
31/12/2015 73.00p 73.00p 70.75p 70.75p 555
30/12/2015 70.00p 71.50p 71.00p 71.50p 0
29/12/2015 70.00p 72.25p 69.40p 71.00p 57007
24/12/2015 68.00p 70.50p 68.00p 70.50p 3048
23/12/2015 70.00p 70.00p 68.00p 68.00p 3771
22/12/2015 69.00p 70.00p 68.50p 70.00p 6883
21/12/2015 69.00p 69.00p 68.00p 68.25p 806216
18/12/2015 66.00p 69.00p 66.00p 69.00p 13950
17/12/2015 65.00p 66.00p 64.25p 65.00p 27949
16/12/2015 65.00p 65.00p 64.00p 65.00p 10331
15/12/2015 64.00p 64.00p 62.50p 62.50p 27495
14/12/2015 63.00p 63.00p 61.75p 62.00p 49038
11/12/2015 64.00p 64.00p 62.00p 62.25p 5483
10/12/2015 62.50p 63.00p 61.10p 63.00p 24172
09/12/2015 61.50p 63.00p 61.50p 63.00p 20481
08/12/2015 63.00p 63.00p 59.90p 61.62p 6928015
07/12/2015 63.00p 64.00p 63.00p 64.00p 775
04/12/2015 65.00p 65.00p 62.00p 62.00p 18511
03/12/2015 66.00p 66.50p 66.00p 66.50p 0
02/12/2015 66.00p 66.00p 65.00p 66.00p 18547
01/12/2015 66.00p 67.27p 65.50p 66.00p 429449
30/11/2015 66.63p 67.00p 66.50p 67.00p 0
27/11/2015 66.63p 66.63p 66.50p 66.50p 3440
26/11/2015 66.50p 66.50p 64.00p 65.50p 46596
25/11/2015 68.00p 68.00p 67.50p 67.50p 4395
24/11/2015 66.00p 67.50p 66.00p 66.00p 773082
23/11/2015 66.00p 66.00p 64.10p 65.00p 22580
20/11/2015 68.25p 68.25p 67.00p 67.00p 20445
19/11/2015 70.00p 70.00p 64.50p 68.00p 339263
18/11/2015 71.00p 71.00p 69.00p 69.00p 229000
17/11/2015 71.00p 72.00p 71.00p 71.25p 13879
16/11/2015 70.00p 72.00p 70.00p 72.00p 15800
13/11/2015 72.00p 72.00p 68.25p 69.50p 13800
12/11/2015 69.00p 74.00p 69.00p 72.50p 56228
11/11/2015 70.25p 70.25p 64.20p 69.00p 636003
10/11/2015 74.50p 74.50p 70.96p 72.50p 112348
09/11/2015 76.00p 76.25p 74.68p 76.25p 31000
06/11/2015 78.00p 78.00p 76.00p 77.88p 27000
05/11/2015 78.00p 78.00p 74.30p 78.00p 37660
04/11/2015 79.00p 80.00p 79.00p 80.00p 0
03/11/2015 79.00p 79.00p 79.00p 79.00p 5000
02/11/2015 79.00p 81.00p 80.50p 81.00p 0
30/10/2015 79.00p 80.50p 78.00p 80.50p 44817
29/10/2015 78.48p 81.00p 80.87p 81.00p 0
28/10/2015 78.48p 81.00p 78.25p 80.87p 4106
27/10/2015 78.00p 78.25p 77.58p 78.25p 15580
26/10/2015 80.00p 80.00p 77.25p 79.00p 78146
23/10/2015 79.00p 79.00p 77.84p 79.00p 47582
22/10/2015 80.00p 80.50p 80.00p 80.50p 1
21/10/2015 78.50p 80.00p 80.00p 80.00p 0
20/10/2015 78.50p 80.00p 80.00p 80.00p 0
19/10/2015 78.50p 80.00p 78.50p 80.00p 5617
16/10/2015 78.00p 78.50p 77.45p 78.50p 4770
15/10/2015 79.00p 79.87p 78.00p 79.87p 11657
14/10/2015 80.75p 80.75p 78.50p 79.25p 7419
13/10/2015 80.00p 81.00p 80.00p 80.75p 2815
12/10/2015 80.00p 80.00p 77.50p 80.00p 453
09/10/2015 78.00p 79.00p 77.00p 77.50p 12254
08/10/2015 78.50p 78.50p 77.00p 78.50p 0
07/10/2015 78.50p 78.72p 73.00p 77.00p 30019
06/10/2015 78.00p 78.50p 77.00p 78.50p 0
05/10/2015 78.00p 79.00p 77.00p 77.00p 160350
02/10/2015 78.00p 79.00p 78.00p 79.00p 1454
01/10/2015 79.25p 79.62p 79.00p 79.00p 0
30/09/2015 79.25p 79.62p 79.25p 79.62p 1038
29/09/2015 77.50p 78.50p 78.50p 78.50p 0
28/09/2015 77.50p 78.50p 78.50p 78.50p 0
25/09/2015 77.50p 78.50p 77.00p 78.50p 2060
24/09/2015 80.00p 80.00p 76.00p 77.00p 10439
23/09/2015 77.00p 78.92p 77.00p 77.00p 1356
22/09/2015 77.00p 77.00p 77.00p 77.00p 1479
21/09/2015 78.00p 78.81p 76.00p 77.00p 29331
18/09/2015 80.00p 80.00p 74.80p 78.25p 39397
17/09/2015 80.00p 80.00p 80.00p 80.00p 11287
16/09/2015 79.40p 80.40p 79.40p 80.00p 6674
15/09/2015 82.00p 82.00p 79.00p 80.00p 15934
14/09/2015 83.00p 83.00p 82.30p 83.00p 6275
11/09/2015 83.83p 84.00p 83.00p 83.00p 30000
10/09/2015 84.00p 84.00p 81.78p 82.00p 29474
09/09/2015 84.00p 84.25p 83.88p 84.25p 12334
08/09/2015 84.00p 84.25p 83.50p 84.25p 26448
07/09/2015 83.50p 83.50p 83.13p 83.50p 5393
04/09/2015 83.00p 84.00p 82.00p 84.00p 32845
03/09/2015 83.00p 84.00p 83.00p 83.00p 49420
02/09/2015 84.20p 85.25p 84.00p 85.25p 15226
01/09/2015 84.00p 85.50p 84.00p 84.00p 34894
28/08/2015 84.00p 85.50p 84.00p 85.50p 64210
27/08/2015 85.25p 85.25p 85.25p 85.25p 18
26/08/2015 84.50p 86.80p 83.93p 85.50p 32770
25/08/2015 84.00p 86.75p 83.50p 84.00p 12275
24/08/2015 84.25p 86.25p 83.35p 84.25p 27908
21/08/2015 84.50p 86.75p 83.50p 84.50p 45124
20/08/2015 85.00p 87.09p 82.75p 84.75p 49705
19/08/2015 85.00p 85.00p 80.00p 80.00p 5798
18/08/2015 80.00p 81.50p 79.25p 81.50p 12442
17/08/2015 80.00p 80.75p 79.25p 79.25p 13000
14/08/2015 81.25p 81.25p 79.25p 79.25p 3445
13/08/2015 80.50p 80.50p 80.00p 80.00p 7253
12/08/2015 82.00p 82.00p 78.00p 80.50p 49394
11/08/2015 82.00p 82.00p 82.00p 82.00p 19101
10/08/2015 82.00p 83.40p 80.50p 80.50p 59332
07/08/2015 82.00p 83.00p 81.00p 83.00p 15303
06/08/2015 81.25p 83.00p 80.00p 83.00p 12847
05/08/2015 82.00p 83.40p 82.00p 82.25p 12397
04/08/2015 81.00p 82.00p 81.00p 82.00p 24114
03/08/2015 78.00p 79.50p 77.90p 79.00p 20823
31/07/2015 77.42p 78.00p 77.42p 77.63p 12914
30/07/2015 78.00p 79.00p 75.00p 78.00p 116396
29/07/2015 84.00p 84.00p 81.25p 81.25p 1
28/07/2015 82.00p 82.00p 81.50p 81.50p 2689
27/07/2015 78.50p 80.62p 78.50p 78.50p 58948
24/07/2015 79.25p 80.62p 79.25p 80.62p 1
23/07/2015 79.25p 80.00p 79.25p 79.25p 48225
22/07/2015 79.00p 79.25p 79.00p 79.25p 315
21/07/2015 79.39p 80.00p 79.39p 80.00p 1887
20/07/2015 81.61p 81.61p 79.39p 80.00p 6087
17/07/2015 81.00p 80.12p 79.00p 80.12p 0
16/07/2015 81.00p 81.00p 79.00p 79.00p 7886
15/07/2015 77.25p 79.80p 77.25p 77.25p 2221
14/07/2015 79.00p 80.25p 79.00p 79.00p 8901
13/07/2015 80.00p 80.00p 76.44p 77.25p 7206
10/07/2015 78.00p 78.00p 78.00p 78.00p 25644
09/07/2015 77.40p 77.40p 76.25p 77.13p 1000
08/07/2015 78.00p 78.00p 76.25p 76.25p 22267
07/07/2015 76.25p 78.70p 76.25p 76.25p 1776
06/07/2015 79.00p 80.00p 77.00p 77.38p 27755
03/07/2015 80.00p 80.00p 80.00p 80.00p 8
02/07/2015 78.00p 79.00p 77.00p 77.00p 25057
01/07/2015 76.00p 76.00p 76.00p 76.00p 12371
30/06/2015 75.50p 76.00p 75.00p 76.00p 417132
29/06/2015 75.00p 75.50p 75.00p 75.50p 4263
26/06/2015 75.50p 76.00p 75.50p 76.00p 8332
25/06/2015 75.85p 75.85p 75.75p 75.75p 2000
24/06/2015 75.50p 76.42p 75.50p 75.50p 4349
23/06/2015 76.00p 76.42p 75.00p 75.25p 32735
22/06/2015 75.00p 76.44p 75.00p 75.50p 47828

*Close Price adjusted for both dividends and splits