Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/11/2013 55.00p 56.22p 54.75p 54.75p 24435
14/11/2013 55.48p 56.00p 55.48p 56.00p 4000
13/11/2013 58.00p 58.00p 55.50p 56.00p 35332
12/11/2013 55.87p 56.75p 54.73p 55.75p 18609
11/11/2013 54.31p 56.75p 54.00p 56.75p 10072
08/11/2013 53.25p 56.00p 53.25p 54.25p 33284
07/11/2013 54.31p 56.44p 54.31p 55.00p 25913
06/11/2013 54.25p 55.75p 53.30p 53.75p 46801
05/11/2013 56.00p 56.05p 55.00p 55.75p 23042
04/11/2013 57.00p 57.00p 55.75p 57.00p 189969
01/11/2013 55.75p 56.69p 55.75p 56.00p 38160
31/10/2013 56.00p 56.60p 55.61p 56.00p 55648
30/10/2013 54.00p 56.00p 54.00p 56.00p 26000
29/10/2013 55.00p 55.75p 54.76p 55.75p 303729
28/10/2013 55.00p 55.50p 53.00p 55.50p 344255
25/10/2013 53.50p 55.75p 52.00p 55.75p 3072992
24/10/2013 50.50p 53.94p 50.50p 53.25p 32165
23/10/2013 50.50p 51.75p 47.63p 51.75p 412808
22/10/2013 52.75p 53.50p 52.00p 52.50p 20919
21/10/2013 51.00p 52.39p 51.00p 52.00p 20952
18/10/2013 52.25p 52.38p 51.00p 52.38p 12225
17/10/2013 50.75p 52.00p 50.75p 51.00p 60336
16/10/2013 52.00p 52.00p 50.76p 51.25p 9573
15/10/2013 53.00p 53.00p 52.00p 52.88p 602588
14/10/2013 51.00p 51.75p 51.00p 51.00p 7810
11/10/2013 51.00p 52.00p 50.00p 51.00p 54846
10/10/2013 52.25p 52.25p 51.00p 52.00p 28083
09/10/2013 52.52p 52.52p 51.50p 52.38p 250
08/10/2013 52.00p 52.43p 51.50p 51.50p 21113
07/10/2013 52.50p 52.75p 51.69p 52.13p 83881
04/10/2013 51.00p 52.14p 50.50p 51.00p 207509
03/10/2013 51.75p 53.00p 50.75p 50.75p 333684
02/10/2013 51.25p 51.50p 50.38p 51.00p 40006
01/10/2013 50.00p 50.50p 49.00p 50.50p 104329
30/09/2013 50.50p 52.63p 49.65p 50.00p 412439
27/09/2013 52.84p 53.75p 51.48p 51.75p 65990
26/09/2013 56.00p 57.80p 53.00p 54.25p 56493
25/09/2013 62.00p 62.00p 53.00p 58.50p 481336
24/09/2013 51.00p 58.00p 50.65p 57.50p 233246
23/09/2013 51.50p 53.00p 50.95p 51.50p 113898
20/09/2013 48.50p 51.75p 47.75p 51.75p 215166
19/09/2013 48.25p 49.50p 47.75p 47.75p 58061
18/09/2013 47.75p 48.50p 46.25p 47.00p 9650
17/09/2013 47.50p 48.41p 46.25p 46.25p 1059461
16/09/2013 46.00p 47.67p 46.00p 46.50p 81840
13/09/2013 45.50p 45.50p 45.00p 45.00p 104117
12/09/2013 43.50p 45.50p 42.51p 44.75p 655267
11/09/2013 43.50p 44.00p 43.00p 43.50p 51772
10/09/2013 43.00p 43.94p 42.00p 43.75p 159319
09/09/2013 41.00p 42.90p 40.75p 42.00p 39815
06/09/2013 41.00p 42.60p 41.00p 41.87p 0
05/09/2013 41.00p 42.60p 41.00p 41.25p 85165
04/09/2013 42.00p 42.75p 42.00p 42.50p 33194
03/09/2013 43.00p 43.00p 42.15p 42.75p 125437
02/09/2013 42.00p 42.85p 41.00p 42.50p 39878
30/08/2013 40.50p 41.80p 40.50p 41.25p 858804
29/08/2013 40.25p 41.75p 40.00p 40.75p 57877
28/08/2013 39.75p 41.60p 38.00p 40.50p 79436
27/08/2013 40.13p 40.13p 38.00p 38.00p 305791
23/08/2013 40.00p 40.00p 39.50p 39.50p 1500
22/08/2013 39.00p 39.50p 38.00p 39.50p 14114
21/08/2013 39.25p 39.63p 39.00p 39.00p 18124
20/08/2013 40.00p 40.75p 38.75p 39.25p 359384
19/08/2013 40.50p 41.50p 40.50p 40.75p 3500
16/08/2013 41.00p 41.50p 40.31p 41.50p 5000
15/08/2013 40.40p 41.50p 40.40p 41.50p 10000
14/08/2013 40.25p 42.50p 40.17p 40.50p 33204
13/08/2013 42.25p 42.50p 41.25p 42.50p 13681
12/08/2013 40.30p 41.75p 40.30p 41.25p 21900
09/08/2013 42.00p 42.50p 40.00p 42.00p 400381
08/08/2013 42.62p 42.62p 42.20p 42.50p 3213
07/08/2013 42.00p 42.50p 42.00p 42.50p 10234
06/08/2013 42.00p 42.50p 42.00p 42.50p 3000
05/08/2013 42.00p 42.25p 41.50p 42.25p 2502339
02/08/2013 40.65p 41.50p 40.65p 41.50p 3119
01/08/2013 40.00p 41.25p 40.00p 41.25p 1848
31/07/2013 41.50p 41.50p 40.15p 41.00p 10106
30/07/2013 42.00p 42.00p 40.75p 40.75p 220930
29/07/2013 40.50p 41.75p 40.50p 41.00p 0
26/07/2013 40.50p 41.75p 40.50p 41.00p 7500
25/07/2013 43.00p 43.00p 41.21p 41.75p 18859
24/07/2013 41.25p 41.25p 41.25p 41.25p 393
23/07/2013 41.15p 41.15p 40.60p 41.00p 5460
22/07/2013 40.70p 41.75p 40.70p 41.75p 13136
19/07/2013 41.26p 42.25p 41.00p 41.50p 23529
18/07/2013 40.70p 41.34p 40.70p 41.00p 10401
17/07/2013 41.00p 41.00p 40.50p 41.00p 57504
16/07/2013 40.00p 41.00p 38.50p 41.00p 479989
15/07/2013 40.24p 41.75p 40.15p 41.75p 8194
12/07/2013 41.00p 41.00p 38.75p 40.75p 19583
11/07/2013 39.00p 40.06p 37.50p 38.75p 1416029
10/07/2013 37.90p 37.90p 37.00p 37.50p 9108
09/07/2013 36.50p 36.75p 36.50p 36.75p 2294
08/07/2013 36.50p 36.63p 36.25p 36.63p 26799
05/07/2013 37.00p 37.00p 35.50p 36.00p 187676
04/07/2013 35.60p 36.50p 35.60p 36.50p 16102
03/07/2013 36.00p 36.40p 35.00p 35.00p 32858
02/07/2013 35.50p 36.00p 34.00p 36.00p 270398
01/07/2013 35.41p 35.41p 34.00p 34.00p 248290
28/06/2013 35.41p 35.41p 34.25p 34.25p 3905
27/06/2013 35.00p 35.41p 34.00p 34.00p 11922
26/06/2013 34.00p 35.00p 34.00p 35.00p 2974
25/06/2013 35.00p 35.50p 34.75p 34.75p 5004
24/06/2013 34.10p 35.50p 34.10p 35.50p 3011
21/06/2013 35.50p 35.50p 34.75p 35.50p 18042
20/06/2013 34.00p 34.75p 34.00p 34.75p 1702
19/06/2013 34.00p 34.75p 34.00p 34.00p 3442
18/06/2013 34.50p 34.50p 34.00p 34.00p 1527419
17/06/2013 35.22p 35.22p 34.50p 34.75p 0
14/06/2013 35.22p 35.22p 34.50p 34.50p 7946
13/06/2013 35.00p 35.22p 34.00p 35.00p 12852
12/06/2013 34.00p 34.75p 34.00p 34.00p 83122
11/06/2013 34.50p 34.79p 34.15p 34.75p 60480
10/06/2013 34.00p 34.50p 34.00p 34.50p 32029
07/06/2013 34.00p 34.38p 34.00p 34.25p 26389
06/06/2013 34.00p 34.50p 33.09p 34.50p 334479
05/06/2013 34.50p 34.50p 33.75p 33.75p 28694
04/06/2013 35.00p 35.00p 34.00p 34.25p 592881
03/06/2013 34.00p 35.54p 33.50p 34.50p 202911
31/05/2013 32.50p 33.80p 31.00p 33.75p 82385
30/05/2013 32.00p 33.50p 31.00p 31.00p 189521
29/05/2013 33.25p 33.50p 32.65p 33.50p 22781
28/05/2013 33.75p 33.75p 32.50p 33.25p 143643
24/05/2013 33.00p 33.25p 32.62p 33.25p 20467
23/05/2013 32.00p 33.25p 31.56p 33.00p 54859
22/05/2013 32.16p 32.50p 32.16p 32.50p 7111
21/05/2013 33.50p 33.50p 31.50p 31.50p 150876
20/05/2013 33.50p 33.50p 32.00p 32.00p 56237
17/05/2013 33.50p 34.00p 31.75p 32.12p 262073
16/05/2013 34.00p 34.73p 33.50p 33.75p 446823
15/05/2013 34.00p 34.50p 31.40p 34.13p 2207367
14/05/2013 46.50p 47.00p 46.25p 47.00p 39367
13/05/2013 45.53p 46.50p 45.53p 46.25p 4609
10/05/2013 46.00p 46.50p 45.40p 46.50p 138337
09/05/2013 46.50p 46.50p 46.43p 46.50p 766914
08/05/2013 46.50p 47.00p 46.00p 47.00p 20334
07/05/2013 46.00p 46.08p 45.50p 45.50p 108593
03/05/2013 45.75p 45.75p 45.25p 45.25p 22404
02/05/2013 45.25p 45.80p 45.00p 45.25p 188633
01/05/2013 46.50p 47.00p 44.81p 47.00p 4874
30/04/2013 45.75p 46.25p 45.25p 46.25p 51005
29/04/2013 44.00p 45.88p 43.50p 45.88p 23755
26/04/2013 45.50p 46.25p 44.50p 44.50p 0
25/04/2013 45.50p 46.25p 44.55p 45.25p 1159140
24/04/2013 45.00p 47.00p 44.49p 46.25p 0
23/04/2013 45.00p 47.00p 44.49p 47.00p 44940
22/04/2013 44.50p 45.75p 44.43p 45.75p 698177
19/04/2013 44.50p 46.50p 44.50p 46.50p 845
18/04/2013 44.90p 44.90p 44.50p 44.50p 6302
17/04/2013 45.00p 45.75p 44.50p 45.50p 0
16/04/2013 45.00p 45.75p 44.50p 44.50p 26925
15/04/2013 44.13p 45.75p 44.13p 45.75p 245073
12/04/2013 44.75p 44.75p 44.50p 44.50p 3378
11/04/2013 44.25p 45.18p 44.00p 44.00p 239937
10/04/2013 44.50p 45.25p 44.50p 45.25p 117954
09/04/2013 44.50p 45.00p 44.50p 45.00p 7104
08/04/2013 44.00p 44.50p 44.00p 44.50p 10000
05/04/2013 45.00p 45.30p 43.90p 44.00p 138583
04/04/2013 45.25p 46.21p 45.00p 45.00p 24605
03/04/2013 46.13p 46.38p 45.75p 46.13p 108462
02/04/2013 46.00p 46.05p 45.50p 45.75p 10503
28/03/2013 45.50p 46.75p 45.25p 45.50p 74398
27/03/2013 46.88p 46.88p 46.50p 46.50p 2400
26/03/2013 46.00p 46.86p 45.00p 45.75p 38764
25/03/2013 46.00p 47.00p 45.75p 45.75p 6500
22/03/2013 46.00p 46.00p 46.00p 46.00p 857
21/03/2013 46.50p 47.00p 46.50p 47.00p 100000
20/03/2013 46.30p 46.50p 46.30p 46.50p 500
19/03/2013 46.30p 46.50p 45.75p 46.50p 18803
18/03/2013 48.00p 48.00p 45.38p 46.50p 55991
15/03/2013 46.00p 46.75p 45.75p 45.75p 49662
14/03/2013 45.75p 47.75p 45.00p 46.00p 128690
13/03/2013 45.00p 45.90p 45.00p 45.00p 60994
12/03/2013 45.50p 45.75p 45.00p 45.00p 95114
11/03/2013 45.00p 47.00p 45.00p 45.75p 182157
08/03/2013 45.50p 47.00p 44.00p 47.00p 224889
07/03/2013 45.80p 46.69p 45.25p 45.25p 45143
06/03/2013 47.00p 47.50p 43.75p 47.00p 500248
05/03/2013 49.75p 49.85p 47.00p 47.50p 2348654
04/03/2013 50.50p 50.50p 49.33p 50.00p 485031
01/03/2013 50.17p 50.88p 50.17p 50.50p 11093
28/02/2013 50.77p 51.00p 50.75p 50.75p 750
27/02/2013 50.39p 51.00p 49.34p 51.00p 38435
26/02/2013 50.50p 51.00p 48.56p 50.50p 183876
25/02/2013 52.75p 54.25p 51.00p 51.00p 251575
22/02/2013 52.00p 52.00p 50.50p 51.00p 195000
21/02/2013 52.25p 54.00p 50.29p 50.50p 745378
20/02/2013 58.00p 59.00p 52.25p 53.00p 503132
19/02/2013 60.00p 60.00p 57.00p 58.50p 90147
18/02/2013 59.40p 59.40p 57.00p 57.00p 37802
15/02/2013 58.13p 59.40p 57.78p 58.50p 32960
14/02/2013 58.00p 60.00p 58.00p 58.50p 10000
13/02/2013 59.50p 60.00p 58.00p 60.00p 261866
12/02/2013 60.00p 60.00p 58.00p 58.00p 117621
11/02/2013 60.00p 60.00p 58.00p 59.50p 106537
08/02/2013 60.00p 60.00p 57.76p 59.50p 29415
07/02/2013 58.50p 59.50p 56.25p 58.50p 51203
06/02/2013 56.50p 57.51p 55.00p 57.00p 151809
05/02/2013 57.00p 57.00p 55.50p 56.50p 24941
04/02/2013 55.25p 56.99p 55.25p 55.75p 54370

*Close Price adjusted for both dividends and splits