Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/09/2014 60.93p 60.93p 59.25p 60.75p 4351
02/09/2014 59.25p 60.12p 58.50p 59.25p 4316895
01/09/2014 59.69p 60.25p 59.13p 60.25p 0
29/08/2014 59.69p 59.69p 59.13p 59.13p 273
28/08/2014 59.00p 59.79p 58.50p 58.75p 108126
27/08/2014 60.25p 60.60p 60.00p 60.00p 31068
26/08/2014 60.60p 60.60p 57.50p 59.88p 4442
22/08/2014 57.50p 60.75p 57.50p 57.50p 14134
21/08/2014 57.50p 61.00p 57.25p 57.75p 17677
20/08/2014 61.75p 61.75p 57.97p 61.75p 4432
19/08/2014 59.38p 59.38p 57.91p 59.00p 11334
18/08/2014 59.00p 59.00p 57.00p 58.75p 71
15/08/2014 58.75p 58.75p 57.35p 58.75p 18315
14/08/2014 57.95p 58.25p 57.75p 58.25p 1533
13/08/2014 57.50p 58.40p 57.50p 57.75p 1881775
12/08/2014 57.75p 59.00p 57.50p 57.50p 17493
11/08/2014 58.65p 58.65p 58.50p 58.50p 3393
08/08/2014 57.25p 57.75p 57.25p 57.50p 1579
07/08/2014 58.00p 59.31p 58.00p 58.25p 18769
06/08/2014 58.25p 59.75p 58.25p 58.25p 810
05/08/2014 59.75p 61.66p 56.75p 59.75p 120567
04/08/2014 57.25p 59.08p 55.75p 56.75p 34517
01/08/2014 57.25p 60.75p 57.00p 57.00p 33437
31/07/2014 58.00p 60.75p 57.00p 60.75p 229685
30/07/2014 58.75p 60.85p 56.44p 57.25p 156459
29/07/2014 58.75p 60.40p 58.75p 58.75p 52542
28/07/2014 58.25p 60.12p 58.25p 58.75p 1711
25/07/2014 58.25p 60.00p 58.25p 59.00p 2000069
24/07/2014 60.75p 61.00p 58.25p 59.75p 2409
23/07/2014 60.75p 61.00p 58.00p 61.00p 20719
22/07/2014 58.25p 58.25p 58.00p 58.00p 34
21/07/2014 60.55p 60.55p 59.50p 59.50p 6809
18/07/2014 60.25p 60.50p 60.25p 60.25p 2603
17/07/2014 60.50p 60.50p 60.00p 60.50p 49592
16/07/2014 60.75p 61.00p 60.75p 61.00p 11384
15/07/2014 60.00p 61.25p 60.00p 60.75p 151405
14/07/2014 59.00p 61.25p 59.00p 61.25p 47223
11/07/2014 58.50p 62.75p 58.50p 60.50p 8847
10/07/2014 62.75p 62.75p 62.75p 62.75p 28
09/07/2014 58.88p 60.50p 58.88p 60.50p 0
08/07/2014 58.88p 59.00p 58.88p 59.00p 2000
07/07/2014 59.25p 61.00p 58.50p 59.25p 236260
04/07/2014 61.00p 61.25p 60.00p 61.00p 220136
03/07/2014 61.00p 61.00p 60.87p 60.87p 50000
02/07/2014 60.75p 60.75p 60.75p 60.75p 3990
01/07/2014 62.00p 62.75p 62.00p 62.75p 14350
30/06/2014 62.75p 62.75p 61.65p 62.37p 14951
27/06/2014 62.75p 62.75p 61.75p 62.37p 10679
26/06/2014 62.75p 62.75p 61.25p 62.00p 85772
25/06/2014 62.75p 62.75p 60.75p 60.75p 2181
24/06/2014 61.75p 61.75p 60.25p 61.50p 33203
23/06/2014 61.25p 62.00p 60.25p 61.50p 44781
20/06/2014 62.50p 65.00p 60.25p 60.25p 179505
19/06/2014 64.75p 65.00p 63.75p 64.75p 19813
18/06/2014 62.75p 63.75p 62.50p 63.75p 19071
17/06/2014 62.50p 63.50p 62.50p 62.50p 485928
16/06/2014 63.00p 63.50p 62.25p 63.00p 64541
13/06/2014 62.25p 62.25p 62.25p 62.25p 66
12/06/2014 63.25p 63.80p 62.69p 63.25p 11623
11/06/2014 64.75p 64.75p 63.50p 63.75p 1910
10/06/2014 64.50p 66.00p 63.75p 64.00p 4875261
09/06/2014 65.25p 65.25p 63.75p 63.75p 16995
06/06/2014 65.00p 65.00p 63.25p 63.50p 7697
05/06/2014 66.75p 66.75p 63.50p 63.75p 24287
04/06/2014 63.75p 65.13p 63.12p 63.75p 25641
03/06/2014 64.75p 65.13p 64.00p 65.13p 19001
02/06/2014 65.00p 65.00p 64.00p 64.00p 23516
30/05/2014 65.75p 66.00p 63.50p 65.50p 0
29/05/2014 65.75p 66.00p 63.50p 63.50p 316594
28/05/2014 66.75p 66.75p 64.00p 64.00p 2723
27/05/2014 63.81p 65.25p 63.81p 65.25p 6000
23/05/2014 67.00p 67.00p 63.81p 64.88p 0
22/05/2014 67.00p 67.00p 63.81p 67.00p 3975
21/05/2014 66.00p 66.25p 65.00p 65.00p 18467
20/05/2014 65.50p 66.25p 62.25p 66.25p 49423
19/05/2014 67.25p 70.25p 65.00p 65.25p 88228
16/05/2014 66.75p 70.25p 65.63p 70.25p 86184
15/05/2014 64.25p 66.20p 64.25p 65.63p 0
14/05/2014 64.25p 66.20p 64.25p 64.25p 9804
13/05/2014 66.75p 66.75p 64.25p 64.25p 5339
12/05/2014 65.75p 66.75p 65.25p 66.75p 9218
09/05/2014 65.36p 65.38p 65.25p 65.25p 742
08/05/2014 64.50p 65.75p 62.25p 65.38p 0
07/05/2014 64.50p 65.75p 62.25p 65.50p 64349
06/05/2014 63.38p 64.00p 63.05p 63.75p 19125
02/05/2014 63.38p 64.00p 63.38p 64.00p 3211
01/05/2014 66.00p 70.25p 60.54p 63.75p 141403
30/04/2014 69.00p 70.25p 67.25p 68.75p 16167
29/04/2014 70.00p 72.00p 70.00p 70.25p 77766
28/04/2014 72.00p 72.00p 71.00p 72.00p 14708
25/04/2014 72.00p 72.00p 71.50p 71.75p 22699
24/04/2014 71.74p 72.25p 71.50p 71.50p 7841
23/04/2014 72.25p 72.25p 72.25p 72.25p 1397
22/04/2014 72.75p 72.75p 71.50p 71.50p 5594
17/04/2014 71.50p 72.75p 71.50p 72.75p 30679
16/04/2014 72.25p 72.25p 71.25p 71.25p 143
15/04/2014 72.00p 72.00p 70.00p 70.00p 1453965
14/04/2014 70.00p 72.00p 70.00p 71.25p 1100000
11/04/2014 72.25p 72.50p 70.25p 72.00p 7185
10/04/2014 70.75p 70.78p 69.75p 70.25p 16300
09/04/2014 69.50p 69.75p 69.50p 69.75p 5485
08/04/2014 70.00p 70.25p 69.63p 69.63p 4654
07/04/2014 69.50p 70.75p 69.50p 70.25p 409730
04/04/2014 70.25p 72.25p 70.00p 70.25p 43596
03/04/2014 72.00p 72.25p 71.89p 72.25p 7338
02/04/2014 70.00p 73.00p 70.00p 73.00p 31813
01/04/2014 68.00p 69.75p 67.75p 69.75p 108024
31/03/2014 66.00p 67.75p 65.75p 67.75p 12745
28/03/2014 68.00p 68.00p 67.05p 67.75p 4503
27/03/2014 67.75p 67.75p 67.00p 67.75p 15586
26/03/2014 66.25p 66.25p 66.25p 66.25p 7980
25/03/2014 67.75p 67.75p 67.50p 67.75p 4933
24/03/2014 68.00p 68.00p 66.10p 67.75p 224647
21/03/2014 66.00p 66.50p 61.62p 66.50p 208174
20/03/2014 71.00p 71.00p 67.00p 67.00p 46810
19/03/2014 70.25p 71.00p 70.00p 70.00p 44243
18/03/2014 72.00p 72.50p 70.00p 71.00p 16633
17/03/2014 72.50p 73.25p 69.90p 73.25p 12102
14/03/2014 71.00p 71.00p 70.00p 71.00p 20757
13/03/2014 72.00p 72.00p 70.26p 70.50p 23348
12/03/2014 72.00p 74.00p 72.00p 73.00p 53334
11/03/2014 74.75p 74.75p 72.25p 74.00p 37280
10/03/2014 73.50p 74.75p 72.58p 73.75p 59663
07/03/2014 74.00p 74.84p 73.40p 73.50p 112323
06/03/2014 73.50p 74.50p 72.75p 73.50p 69810
05/03/2014 72.50p 73.36p 72.50p 72.75p 108683
04/03/2014 72.00p 74.00p 72.00p 73.00p 140805
03/03/2014 75.00p 75.50p 71.86p 72.75p 318516
28/02/2014 73.50p 76.25p 73.50p 75.50p 1491348
27/02/2014 75.00p 77.00p 74.40p 76.00p 1661293
26/02/2014 69.25p 74.80p 69.25p 74.75p 256856
25/02/2014 69.50p 70.37p 69.50p 70.00p 232078
24/02/2014 69.50p 70.37p 68.62p 69.50p 49744
21/02/2014 69.00p 70.25p 69.00p 70.00p 246621
20/02/2014 66.75p 70.50p 66.75p 70.25p 326821
19/02/2014 69.00p 70.50p 69.00p 70.00p 19549
18/02/2014 71.75p 72.50p 69.69p 70.50p 6661
17/02/2014 70.00p 70.63p 68.01p 70.00p 20245
14/02/2014 68.75p 69.49p 67.93p 68.75p 5401
13/02/2014 69.50p 69.50p 68.00p 68.00p 86434
12/02/2014 68.65p 69.00p 65.50p 65.50p 23969
11/02/2014 69.00p 69.00p 64.75p 69.00p 29272
10/02/2014 64.75p 68.76p 64.50p 64.75p 27957
07/02/2014 69.00p 69.00p 66.83p 67.37p 32820
06/02/2014 67.00p 67.50p 66.33p 67.25p 146246
05/02/2014 65.75p 69.02p 65.75p 66.75p 7384504
04/02/2014 65.00p 66.00p 63.69p 66.00p 26997
03/02/2014 66.36p 66.75p 64.00p 64.63p 19437
31/01/2014 65.00p 67.00p 62.16p 66.75p 169931
30/01/2014 62.50p 62.75p 60.76p 62.75p 28642
29/01/2014 62.00p 62.25p 60.25p 62.25p 67724
28/01/2014 60.25p 62.36p 60.25p 60.25p 17504
27/01/2014 60.70p 61.00p 60.70p 61.00p 22871
24/01/2014 60.00p 61.39p 59.00p 59.75p 191160
23/01/2014 59.75p 61.80p 59.75p 60.50p 19158
22/01/2014 60.00p 60.50p 59.00p 60.50p 39578
21/01/2014 60.01p 60.50p 60.01p 60.50p 598
20/01/2014 59.50p 62.50p 59.25p 59.25p 19936
17/01/2014 60.00p 60.06p 59.05p 59.50p 25713
16/01/2014 59.50p 61.50p 59.50p 59.50p 7990
15/01/2014 60.00p 61.50p 59.25p 61.50p 17008
14/01/2014 59.25p 61.62p 59.25p 59.25p 155075
13/01/2014 62.00p 62.28p 60.00p 61.62p 100748
10/01/2014 62.50p 62.50p 60.28p 62.50p 10476
09/01/2014 60.14p 60.87p 59.94p 60.87p 2125
08/01/2014 60.00p 61.50p 59.30p 60.87p 12175
07/01/2014 62.00p 62.31p 60.75p 61.50p 658635
06/01/2014 60.50p 63.99p 59.50p 60.75p 60975
03/01/2014 59.75p 60.43p 58.96p 59.50p 43157
02/01/2014 59.00p 60.25p 58.20p 60.25p 437360
31/12/2013 58.25p 60.65p 58.10p 58.50p 23457
30/12/2013 61.25p 61.25p 57.30p 60.50p 8622
27/12/2013 56.25p 59.50p 56.00p 58.75p 3806
24/12/2013 61.25p 61.25p 57.39p 59.00p 23314
23/12/2013 58.75p 58.75p 56.43p 57.75p 38650
20/12/2013 58.25p 58.75p 57.00p 58.75p 37868
19/12/2013 58.00p 61.74p 57.50p 57.50p 160117
18/12/2013 56.00p 60.76p 55.20p 60.75p 67098
17/12/2013 55.00p 57.75p 55.00p 55.25p 32407
16/12/2013 54.25p 55.25p 54.25p 55.25p 86870
13/12/2013 54.25p 56.47p 54.25p 54.25p 42138
12/12/2013 54.00p 56.50p 54.00p 55.50p 3125
11/12/2013 55.00p 55.68p 54.00p 55.00p 35398
10/12/2013 55.00p 55.68p 55.00p 55.50p 306981
09/12/2013 55.06p 55.31p 54.15p 55.00p 21664
06/12/2013 53.75p 55.25p 53.75p 54.50p 34267
05/12/2013 54.00p 54.05p 54.00p 54.00p 7638
04/12/2013 54.00p 55.00p 54.00p 54.25p 135518
03/12/2013 54.00p 55.25p 52.96p 55.25p 195480
02/12/2013 55.50p 55.50p 54.53p 55.00p 0
29/11/2013 55.50p 55.50p 54.53p 55.00p 5807
28/11/2013 54.40p 55.75p 54.40p 55.00p 2000
27/11/2013 54.00p 55.75p 53.00p 55.75p 26747
26/11/2013 52.75p 53.25p 52.75p 53.00p 97876
25/11/2013 53.25p 54.75p 52.15p 53.75p 0
22/11/2013 53.25p 54.75p 52.15p 52.75p 10155
21/11/2013 54.00p 54.75p 54.00p 54.75p 11111
20/11/2013 54.00p 54.25p 54.00p 54.00p 5073
19/11/2013 53.25p 55.75p 53.25p 54.50p 6977
18/11/2013 55.75p 55.75p 53.10p 55.75p 547

*Close Price adjusted for both dividends and splits