Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/02/2013 56.50p 56.99p 55.50p 55.75p 43375
31/01/2013 56.00p 57.80p 55.25p 55.75p 165343
30/01/2013 53.00p 57.00p 52.35p 57.00p 2158858
29/01/2013 53.01p 54.00p 52.31p 54.00p 18121
28/01/2013 52.50p 53.06p 51.56p 52.63p 38424
25/01/2013 52.20p 52.20p 51.56p 51.88p 21194
24/01/2013 52.50p 52.50p 51.25p 51.25p 12269
23/01/2013 52.94p 53.54p 51.50p 51.88p 0
22/01/2013 52.94p 53.54p 51.50p 51.63p 43676
21/01/2013 53.00p 53.60p 51.50p 51.50p 73958
18/01/2013 52.63p 53.75p 51.25p 52.50p 31601
17/01/2013 55.00p 56.00p 51.25p 51.25p 140206
16/01/2013 51.75p 56.06p 51.75p 54.62p 309036
15/01/2013 52.35p 53.25p 51.46p 53.25p 145289
14/01/2013 50.25p 51.67p 50.25p 51.50p 26403
11/01/2013 49.00p 52.00p 49.00p 50.25p 305207
10/01/2013 49.00p 49.00p 47.55p 49.00p 47515
09/01/2013 47.75p 48.00p 46.72p 47.50p 0
08/01/2013 47.75p 48.00p 46.72p 47.25p 30980
07/01/2013 46.25p 47.80p 46.00p 46.75p 72694
04/01/2013 47.48p 48.50p 46.35p 48.50p 9196
03/01/2013 45.47p 47.55p 45.47p 47.25p 21000
02/01/2013 47.00p 47.00p 45.35p 46.50p 10004
31/12/2012 47.00p 47.00p 46.00p 46.00p 18420
28/12/2012 45.75p 46.19p 45.00p 45.00p 13415
27/12/2012 46.25p 47.00p 46.00p 46.00p 16227
24/12/2012 46.50p 46.50p 44.00p 44.50p 77107
21/12/2012 49.50p 49.50p 46.00p 46.00p 41553
20/12/2012 49.50p 49.50p 48.00p 49.50p 51177
19/12/2012 47.50p 48.50p 47.38p 47.50p 161484
18/12/2012 47.00p 47.50p 46.50p 47.50p 81521
17/12/2012 47.50p 47.50p 46.50p 46.50p 13689
14/12/2012 47.00p 48.01p 46.50p 47.50p 61303
13/12/2012 49.00p 49.25p 48.44p 49.25p 45105
12/12/2012 49.50p 50.00p 49.19p 50.00p 695361
11/12/2012 49.00p 49.54p 49.00p 49.50p 10306
10/12/2012 49.50p 49.77p 49.38p 49.75p 55826
07/12/2012 48.75p 49.50p 48.75p 49.13p 219001
06/12/2012 48.25p 49.10p 47.50p 47.75p 106429
05/12/2012 51.00p 51.00p 49.00p 49.75p 73113
04/12/2012 50.00p 50.38p 49.50p 50.38p 34500
03/12/2012 49.25p 50.25p 49.00p 50.00p 122226
30/11/2012 49.70p 50.00p 49.10p 50.00p 15000
29/11/2012 48.50p 49.13p 48.50p 49.13p 22161
28/11/2012 50.75p 50.75p 48.50p 49.25p 38425
27/11/2012 49.75p 49.75p 49.63p 49.63p 119839
26/11/2012 49.75p 50.25p 49.25p 49.63p 71341
23/11/2012 50.54p 50.54p 49.25p 49.63p 37768
22/11/2012 50.77p 50.87p 49.63p 49.63p 39999
21/11/2012 50.50p 50.90p 49.50p 49.50p 13354
20/11/2012 51.00p 51.10p 49.88p 51.00p 94425
19/11/2012 49.00p 51.75p 49.00p 51.75p 154662
16/11/2012 48.25p 49.00p 47.91p 49.00p 20192
15/11/2012 45.75p 48.75p 45.50p 48.75p 153646
14/11/2012 48.00p 48.50p 46.50p 47.13p 147957
13/11/2012 49.50p 50.60p 46.86p 49.00p 398175
12/11/2012 51.20p 51.20p 50.20p 50.75p 26280
09/11/2012 50.50p 51.42p 49.60p 51.00p 59582
08/11/2012 51.75p 51.75p 49.50p 49.50p 86454
07/11/2012 51.25p 52.75p 49.00p 49.00p 128041
06/11/2012 51.50p 53.50p 50.23p 51.50p 306855
05/11/2012 50.00p 51.37p 50.00p 50.75p 80592
02/11/2012 49.63p 51.24p 49.63p 50.50p 19659
01/11/2012 51.00p 51.00p 49.51p 50.25p 3638
31/10/2012 51.00p 51.25p 49.34p 51.00p 152824
30/10/2012 48.25p 51.50p 48.15p 51.50p 143654
29/10/2012 48.77p 48.77p 48.25p 48.25p 3613
26/10/2012 47.80p 49.00p 47.80p 48.50p 38405
25/10/2012 47.87p 49.00p 47.87p 49.00p 5157
24/10/2012 48.00p 48.37p 47.80p 48.37p 33418
23/10/2012 48.00p 49.32p 47.50p 47.50p 26070
22/10/2012 49.00p 49.04p 48.50p 48.50p 14939
19/10/2012 48.95p 49.06p 48.50p 48.50p 20154
18/10/2012 48.50p 49.13p 48.05p 48.75p 77381
17/10/2012 48.50p 49.00p 48.12p 48.12p 106420
16/10/2012 49.00p 49.06p 48.06p 48.63p 40610
15/10/2012 49.00p 49.45p 47.75p 47.75p 90681
12/10/2012 49.25p 49.49p 48.12p 49.00p 70682
11/10/2012 49.00p 49.75p 48.19p 49.13p 150270
10/10/2012 48.00p 48.95p 47.25p 48.75p 121291
09/10/2012 47.75p 48.97p 47.25p 47.50p 80688
08/10/2012 48.25p 49.50p 48.19p 48.50p 58651
05/10/2012 49.50p 49.92p 48.50p 49.13p 123456
04/10/2012 47.00p 50.03p 46.25p 49.00p 285191
03/10/2012 46.00p 47.25p 45.75p 47.25p 109864
02/10/2012 45.50p 45.50p 44.50p 44.50p 1069660
01/10/2012 45.50p 45.50p 43.75p 44.50p 204748
28/09/2012 48.00p 48.00p 44.00p 46.00p 530285
27/09/2012 46.50p 48.75p 46.02p 47.50p 1175613
26/09/2012 43.75p 46.25p 42.41p 45.00p 271192
25/09/2012 42.75p 44.25p 42.55p 44.25p 301280
24/09/2012 41.25p 43.00p 41.25p 42.25p 236265
21/09/2012 42.50p 42.95p 41.00p 41.00p 151008
20/09/2012 41.75p 42.00p 40.08p 41.50p 220604
19/09/2012 43.50p 44.50p 40.50p 41.00p 422248
18/09/2012 44.00p 44.70p 43.88p 44.25p 34190
17/09/2012 43.00p 44.75p 42.06p 44.75p 274032
14/09/2012 40.00p 44.00p 39.75p 43.00p 2413399
13/09/2012 39.50p 42.00p 38.75p 40.25p 1512577
12/09/2012 37.00p 37.00p 36.75p 36.75p 235683
11/09/2012 37.00p 37.00p 36.75p 37.00p 58181
10/09/2012 37.00p 37.75p 36.75p 36.75p 398250
07/09/2012 37.00p 37.25p 36.00p 36.50p 1958136
06/09/2012 36.75p 37.00p 36.00p 36.00p 80557
05/09/2012 36.50p 36.90p 35.25p 35.25p 1349126
04/09/2012 36.50p 36.50p 36.13p 36.13p 8704
03/09/2012 35.44p 36.75p 35.10p 36.13p 52447
31/08/2012 35.00p 37.00p 35.00p 37.00p 528808
30/08/2012 36.70p 36.70p 36.25p 36.25p 2726
29/08/2012 35.95p 36.75p 35.00p 35.87p 546255
28/08/2012 36.75p 36.75p 35.00p 35.00p 241219
24/08/2012 34.00p 35.90p 34.00p 35.25p 39101
23/08/2012 35.37p 35.37p 34.35p 35.00p 14097
22/08/2012 35.00p 35.33p 34.50p 35.00p 235520
21/08/2012 35.10p 35.90p 35.10p 35.50p 37497
20/08/2012 34.75p 36.00p 34.50p 34.50p 88705
17/08/2012 34.75p 35.75p 34.58p 34.75p 37617
16/08/2012 35.00p 35.75p 34.90p 35.37p 78089
15/08/2012 37.00p 37.00p 33.25p 33.25p 2407506
14/08/2012 34.00p 37.00p 32.94p 37.00p 303701
13/08/2012 33.00p 34.00p 32.75p 33.50p 127744
10/08/2012 32.00p 32.50p 31.80p 32.50p 48429
09/08/2012 32.50p 32.50p 32.50p 32.50p 5000
08/08/2012 32.30p 32.50p 32.00p 32.50p 218173
07/08/2012 32.00p 32.50p 31.50p 31.50p 512529
06/08/2012 31.00p 31.34p 30.00p 31.00p 120825
03/08/2012 30.25p 31.00p 29.50p 31.00p 3776248
02/08/2012 30.25p 30.80p 30.10p 30.50p 3813841
01/08/2012 31.00p 31.00p 29.75p 30.38p 109970
31/07/2012 29.75p 30.25p 29.50p 30.00p 809031
30/07/2012 29.50p 29.50p 29.25p 29.25p 53684
27/07/2012 30.00p 31.00p 29.00p 29.00p 264896
26/07/2012 31.20p 31.20p 31.00p 31.00p 102
25/07/2012 31.50p 31.50p 30.00p 30.00p 13650
24/07/2012 31.25p 31.25p 30.25p 30.25p 33872
23/07/2012 32.00p 32.37p 31.50p 32.12p 38034
20/07/2012 31.00p 32.50p 31.00p 32.00p 1758345
19/07/2012 31.50p 32.25p 31.50p 31.50p 1519951
18/07/2012 30.50p 32.00p 30.50p 31.50p 143324
17/07/2012 32.00p 32.05p 30.50p 30.50p 150989
16/07/2012 32.00p 33.40p 32.00p 32.00p 84297
13/07/2012 32.00p 34.25p 32.00p 32.00p 56232
12/07/2012 32.00p 34.75p 32.00p 32.50p 228729
11/07/2012 32.00p 32.53p 31.00p 31.00p 47785
10/07/2012 31.00p 32.70p 31.00p 32.00p 67895
09/07/2012 32.50p 32.97p 31.00p 31.00p 23723
06/07/2012 32.50p 33.20p 30.00p 32.50p 90997
05/07/2012 32.50p 33.70p 32.50p 32.50p 23930
04/07/2012 32.50p 32.50p 32.50p 32.50p 3334
03/07/2012 35.00p 35.00p 32.50p 33.00p 34887
02/07/2012 35.50p 35.95p 35.00p 35.00p 51275
29/06/2012 36.00p 36.97p 35.87p 35.87p 230458
28/06/2012 35.00p 35.00p 35.00p 35.00p 1080
27/06/2012 36.00p 36.90p 35.00p 35.00p 55025
26/06/2012 35.00p 35.50p 35.00p 35.50p 11734
25/06/2012 36.00p 37.70p 35.00p 35.00p 79354
22/06/2012 34.75p 38.00p 32.30p 37.50p 259671
21/06/2012 32.30p 33.27p 32.25p 32.25p 9468
20/06/2012 33.50p 33.50p 32.26p 32.75p 12416
19/06/2012 33.50p 33.50p 33.25p 33.25p 15786
18/06/2012 33.00p 33.50p 32.05p 33.50p 98981
15/06/2012 32.75p 33.50p 31.50p 33.50p 379422
14/06/2012 32.25p 32.50p 30.55p 31.50p 66535
13/06/2012 31.50p 32.00p 30.25p 32.00p 20016
12/06/2012 30.25p 31.50p 30.25p 31.50p 1915
11/06/2012 30.88p 31.00p 30.88p 31.00p 3356
08/06/2012 30.00p 31.00p 30.00p 30.75p 284314
07/06/2012 30.75p 31.00p 30.00p 30.50p 95917
06/06/2012 31.75p 32.35p 27.50p 28.50p 707357
01/06/2012 32.50p 33.38p 32.50p 33.38p 1532
31/05/2012 33.50p 34.00p 32.50p 34.00p 47508
30/05/2012 33.50p 34.25p 33.50p 34.25p 1026
29/05/2012 33.50p 34.13p 33.50p 34.13p 29008
28/05/2012 33.50p 34.95p 33.50p 34.25p 1365
25/05/2012 33.50p 34.25p 33.50p 34.25p 1026
24/05/2012 33.50p 34.25p 33.50p 34.25p 1026
23/05/2012 33.50p 34.50p 33.50p 34.50p 7445
22/05/2012 34.10p 34.50p 34.10p 34.25p 281334
21/05/2012 34.50p 34.95p 33.72p 34.75p 445446
18/05/2012 35.00p 35.00p 34.50p 34.75p 75862
17/05/2012 34.50p 35.95p 34.50p 35.50p 2758
16/05/2012 34.00p 35.00p 34.00p 34.75p 21074
15/05/2012 35.00p 35.00p 34.50p 34.75p 207897
14/05/2012 34.50p 34.55p 34.05p 34.50p 37941
11/05/2012 34.00p 34.50p 34.00p 34.50p 13303
10/05/2012 33.75p 34.50p 33.75p 34.50p 83774
09/05/2012 33.50p 33.75p 32.57p 33.75p 31482
08/05/2012 32.75p 33.35p 32.75p 33.13p 2989
04/05/2012 33.39p 33.39p 32.75p 32.75p 8053
03/05/2012 32.75p 33.50p 32.75p 33.25p 175755
02/05/2012 32.50p 33.00p 31.63p 32.50p 569623
01/05/2012 32.50p 32.50p 31.75p 32.00p 232586
30/04/2012 32.00p 32.50p 31.25p 32.00p 100046
27/04/2012 32.00p 32.50p 31.00p 32.00p 49736
26/04/2012 32.50p 32.50p 31.00p 31.00p 46705
25/04/2012 30.50p 31.70p 30.17p 31.50p 71856
24/04/2012 32.00p 32.95p 30.50p 30.50p 93921
23/04/2012 34.00p 34.00p 32.25p 32.25p 71388
20/04/2012 34.00p 34.75p 33.00p 33.00p 345731
19/04/2012 34.00p 35.50p 34.00p 34.25p 45474

*Close Price adjusted for both dividends and splits