Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/04/2012 34.50p 34.50p 34.11p 34.50p 14983
17/04/2012 35.75p 35.75p 34.50p 35.00p 51894
16/04/2012 36.75p 37.00p 35.75p 36.75p 41939
13/04/2012 34.50p 36.50p 34.00p 35.75p 125923
12/04/2012 34.50p 34.75p 34.03p 34.75p 55650
11/04/2012 34.00p 36.00p 34.00p 34.00p 91837
10/04/2012 36.25p 36.94p 33.50p 34.50p 79121
05/04/2012 36.75p 36.75p 36.38p 36.38p 2806
04/04/2012 36.75p 42.00p 36.50p 36.50p 294508
03/04/2012 38.00p 38.00p 36.80p 37.50p 27654
02/04/2012 38.30p 38.75p 38.30p 38.50p 16793
30/03/2012 38.50p 38.75p 38.00p 38.75p 12599
29/03/2012 38.00p 38.20p 37.90p 38.12p 10932
28/03/2012 38.25p 38.45p 37.82p 38.25p 21960
27/03/2012 38.25p 38.70p 37.90p 38.25p 572095
26/03/2012 38.00p 38.25p 36.73p 38.25p 14131
23/03/2012 40.25p 41.74p 36.00p 37.25p 468060
22/03/2012 42.00p 42.00p 41.25p 41.25p 1
21/03/2012 40.00p 41.75p 40.00p 41.00p 29001
20/03/2012 41.75p 42.00p 40.23p 40.75p 58914
19/03/2012 41.50p 41.50p 40.44p 40.75p 15457
16/03/2012 40.00p 41.45p 39.93p 40.75p 396790
15/03/2012 40.50p 42.00p 40.00p 40.25p 12074205
14/03/2012 42.00p 42.00p 40.50p 40.50p 94431
13/03/2012 42.00p 42.70p 42.00p 42.00p 26012
12/03/2012 42.00p 42.70p 42.00p 42.00p 7738
09/03/2012 41.00p 42.75p 41.00p 41.25p 17435
08/03/2012 42.75p 42.75p 42.57p 42.75p 38922
07/03/2012 42.75p 42.99p 42.00p 42.00p 128949
06/03/2012 43.50p 43.61p 42.11p 42.50p 218696
05/03/2012 43.50p 43.50p 42.00p 43.00p 108646
02/03/2012 43.14p 43.15p 42.12p 42.12p 23106
01/03/2012 43.50p 43.50p 41.31p 42.25p 28165
29/02/2012 42.00p 43.00p 41.25p 43.00p 250372
28/02/2012 43.00p 44.00p 42.50p 42.50p 62182
27/02/2012 43.25p 44.73p 42.80p 43.25p 46352
24/02/2012 41.00p 44.25p 40.80p 44.25p 169289
23/02/2012 43.50p 45.00p 39.50p 39.75p 118845
22/02/2012 45.12p 46.02p 45.00p 45.00p 8377
21/02/2012 42.75p 46.50p 42.50p 45.12p 289318
20/02/2012 40.00p 44.00p 39.50p 43.50p 258908
17/02/2012 39.65p 39.65p 39.25p 39.25p 70000
16/02/2012 38.58p 39.00p 38.30p 39.00p 36310
15/02/2012 38.50p 39.50p 38.50p 39.25p 8152
14/02/2012 39.50p 39.50p 38.70p 39.00p 7311
13/02/2012 39.00p 39.38p 38.87p 39.00p 154023
10/02/2012 37.50p 39.28p 37.50p 38.87p 32441
09/02/2012 37.50p 37.50p 37.50p 37.50p 88
08/02/2012 37.50p 39.25p 37.50p 37.50p 12068
07/02/2012 38.00p 39.00p 37.00p 38.75p 636919
06/02/2012 37.00p 37.00p 36.75p 36.75p 6700
03/02/2012 36.50p 36.50p 36.20p 36.50p 11101
02/02/2012 36.81p 36.81p 36.04p 36.50p 15600
01/02/2012 38.25p 39.00p 35.75p 35.75p 135818
31/01/2012 36.50p 37.66p 36.50p 37.25p 57663
30/01/2012 37.25p 37.25p 36.50p 36.50p 1300
27/01/2012 36.25p 36.38p 36.00p 36.38p 0
26/01/2012 36.25p 36.25p 36.00p 36.00p 64750
25/01/2012 35.00p 36.25p 35.00p 35.75p 482
24/01/2012 36.00p 36.36p 34.25p 36.13p 0
23/01/2012 36.00p 36.36p 34.25p 35.50p 1103899
20/01/2012 34.00p 35.00p 34.00p 34.63p 164648
19/01/2012 35.00p 36.15p 34.00p 34.00p 784790
18/01/2012 36.00p 36.81p 35.00p 35.00p 111558
17/01/2012 34.50p 35.25p 34.47p 35.25p 1052150
16/01/2012 36.00p 36.00p 35.25p 35.25p 23187
13/01/2012 34.50p 36.00p 34.00p 35.00p 60000
12/01/2012 33.00p 33.25p 33.00p 33.25p 250000
11/01/2012 33.50p 33.50p 33.50p 33.50p 4
10/01/2012 33.75p 33.75p 33.38p 33.38p 15448
09/01/2012 32.21p 32.88p 32.21p 32.88p 1256
06/01/2012 32.50p 33.50p 32.15p 32.50p 42519
05/01/2012 33.50p 33.50p 33.13p 33.13p 0
04/01/2012 33.50p 33.50p 33.13p 33.13p 0
03/01/2012 33.50p 33.50p 33.13p 33.13p 2000
30/12/2011 32.50p 33.13p 32.50p 33.13p 0
29/12/2011 32.50p 32.75p 32.50p 32.75p 9964
28/12/2011 33.00p 33.81p 33.00p 33.25p 20500
23/12/2011 34.00p 34.00p 32.68p 33.75p 30534
22/12/2011 33.70p 34.00p 33.12p 33.25p 36002
21/12/2011 34.00p 34.00p 33.50p 33.50p 33600
20/12/2011 33.00p 33.78p 32.50p 33.25p 47820
19/12/2011 34.00p 34.00p 33.00p 33.25p 60539
16/12/2011 34.60p 34.60p 33.75p 33.75p 1260
15/12/2011 34.30p 34.50p 34.00p 34.00p 50000
14/12/2011 35.00p 35.00p 34.00p 34.00p 108687
13/12/2011 35.25p 36.79p 32.50p 34.00p 73782
12/12/2011 35.84p 35.87p 35.84p 35.87p 3800
09/12/2011 36.00p 36.00p 35.75p 35.75p 100466
08/12/2011 36.00p 36.00p 35.25p 35.25p 4492
07/12/2011 36.00p 36.00p 35.25p 35.75p 25233
06/12/2011 36.00p 37.00p 36.00p 36.50p 144904
05/12/2011 36.83p 36.83p 36.25p 36.25p 1537
02/12/2011 36.00p 36.91p 36.00p 36.50p 7315
01/12/2011 38.00p 38.00p 36.25p 36.25p 41100
30/11/2011 38.50p 39.00p 38.50p 38.75p 99069
29/11/2011 38.00p 38.50p 37.22p 37.75p 35120
28/11/2011 38.50p 38.50p 37.75p 37.75p 25308
25/11/2011 38.50p 39.00p 38.50p 38.75p 53997
24/11/2011 39.00p 39.00p 38.57p 38.75p 2920
23/11/2011 38.50p 38.50p 38.00p 38.00p 10250
22/11/2011 39.71p 39.71p 39.25p 39.25p 168
21/11/2011 40.12p 40.12p 39.25p 39.25p 13169
18/11/2011 39.50p 40.21p 38.52p 39.25p 0
17/11/2011 39.50p 40.21p 38.52p 39.25p 89426
16/11/2011 38.00p 39.50p 36.21p 39.25p 118720
15/11/2011 35.50p 37.00p 34.94p 37.00p 87289
14/11/2011 35.50p 35.56p 33.75p 34.63p 188004
11/11/2011 36.28p 36.28p 36.00p 36.00p 80892
10/11/2011 37.00p 37.00p 35.75p 36.00p 28442
09/11/2011 38.00p 39.00p 37.50p 37.50p 12129
08/11/2011 38.80p 38.80p 38.50p 38.50p 1256
07/11/2011 39.00p 39.00p 38.00p 38.50p 13767
04/11/2011 38.30p 38.75p 38.30p 38.75p 6457
03/11/2011 38.33p 38.75p 38.33p 38.75p 7
02/11/2011 39.60p 39.75p 39.60p 39.75p 1015
01/11/2011 38.40p 40.00p 38.40p 40.00p 10493
31/10/2011 38.00p 39.00p 38.00p 39.00p 2897
28/10/2011 39.00p 39.00p 38.00p 39.00p 46351
27/10/2011 40.50p 40.75p 39.50p 40.25p 24980
26/10/2011 38.75p 39.50p 38.75p 39.00p 33714
25/10/2011 38.50p 39.81p 38.50p 38.75p 37824
24/10/2011 39.00p 39.50p 38.57p 39.00p 82617
21/10/2011 39.00p 39.00p 39.00p 39.00p 50000
20/10/2011 39.50p 39.50p 39.00p 39.00p 43176
19/10/2011 39.50p 39.50p 39.00p 39.00p 29908
18/10/2011 39.25p 39.90p 39.25p 39.25p 41590
17/10/2011 40.00p 40.00p 39.75p 40.00p 32607
14/10/2011 41.00p 41.00p 39.85p 40.50p 5771
13/10/2011 40.00p 40.25p 40.00p 40.25p 20015
12/10/2011 38.00p 39.25p 38.00p 39.25p 0
11/10/2011 38.00p 39.25p 38.00p 39.25p 0
10/10/2011 38.00p 39.25p 38.00p 39.25p 0
07/10/2011 38.00p 38.50p 38.00p 38.50p 236
06/10/2011 38.00p 40.00p 38.00p 38.25p 63359
05/10/2011 37.75p 38.50p 37.50p 38.50p 0
04/10/2011 37.75p 38.00p 37.50p 37.50p 54235
03/10/2011 40.00p 40.00p 40.00p 40.00p 4173
30/09/2011 37.75p 39.62p 37.75p 39.50p 0
29/09/2011 37.75p 39.62p 37.75p 39.38p 44081
28/09/2011 37.00p 38.00p 36.50p 36.50p 0
27/09/2011 37.00p 38.00p 37.00p 38.00p 27527
26/09/2011 36.00p 36.50p 35.50p 36.50p 0
23/09/2011 36.00p 36.00p 35.50p 36.00p 0
22/09/2011 36.00p 36.00p 35.50p 36.00p 30000
21/09/2011 37.50p 37.50p 36.50p 37.00p 51854
20/09/2011 39.00p 39.00p 38.00p 38.62p 36107
19/09/2011 39.00p 39.00p 37.75p 37.75p 64047
16/09/2011 38.50p 39.00p 38.50p 38.75p 112756
15/09/2011 37.50p 39.00p 36.50p 38.00p 792155
14/09/2011 38.00p 39.00p 37.63p 37.63p 162783
13/09/2011 37.50p 37.50p 37.50p 37.50p 386
12/09/2011 37.50p 37.50p 37.00p 37.25p 27952
09/09/2011 39.00p 39.00p 38.50p 38.50p 62542
08/09/2011 39.00p 39.75p 38.62p 39.25p 72659
07/09/2011 38.00p 39.50p 38.00p 38.37p 56590
06/09/2011 39.50p 39.50p 38.00p 38.00p 37833
05/09/2011 38.14p 39.50p 38.14p 38.75p 97000
02/09/2011 39.00p 39.50p 39.00p 39.50p 10424
01/09/2011 40.00p 40.00p 39.50p 39.50p 0
31/08/2011 40.00p 40.00p 39.50p 39.50p 7869
30/08/2011 39.50p 39.50p 39.13p 39.13p 0
26/08/2011 39.50p 39.50p 39.50p 39.50p 601
25/08/2011 38.00p 39.70p 38.00p 38.75p 86975
24/08/2011 39.50p 39.50p 39.00p 39.00p 25342
23/08/2011 39.00p 39.00p 39.00p 39.00p 12584
22/08/2011 39.00p 39.20p 38.55p 39.00p 10938
19/08/2011 38.00p 39.00p 37.50p 39.00p 38123
18/08/2011 37.75p 37.75p 36.50p 37.00p 242312
17/08/2011 39.00p 39.85p 38.75p 39.00p 64122
16/08/2011 41.00p 41.00p 39.88p 39.88p 28144
15/08/2011 42.00p 42.00p 40.50p 40.50p 93759
12/08/2011 41.00p 42.00p 40.50p 40.50p 150018
11/08/2011 41.00p 42.00p 40.00p 40.00p 515769
10/08/2011 40.00p 42.50p 40.00p 40.00p 211689
09/08/2011 40.50p 41.00p 38.25p 39.00p 65891
08/08/2011 42.00p 44.75p 39.00p 39.00p 70086
05/08/2011 43.50p 44.75p 43.00p 44.75p 24500
04/08/2011 48.00p 48.00p 45.25p 46.00p 28671
03/08/2011 48.50p 48.50p 47.37p 47.38p 38555
02/08/2011 51.00p 52.01p 48.50p 49.25p 62994
01/08/2011 52.00p 52.00p 51.25p 51.25p 1860
29/07/2011 52.00p 52.00p 51.45p 51.75p 31161
28/07/2011 48.50p 50.88p 48.50p 50.88p 20631
27/07/2011 50.00p 50.90p 49.25p 49.25p 6263
26/07/2011 50.00p 51.00p 50.00p 51.00p 30090
25/07/2011 50.89p 50.89p 49.88p 49.88p 2947
22/07/2011 48.75p 50.77p 48.75p 49.75p 6229
21/07/2011 49.50p 49.50p 49.50p 49.50p 505
20/07/2011 50.00p 50.80p 50.00p 50.00p 3701707
19/07/2011 51.00p 51.00p 48.00p 50.75p 78645
18/07/2011 52.50p 52.94p 50.00p 51.50p 28901
15/07/2011 51.00p 52.50p 50.00p 52.50p 66527
14/07/2011 49.00p 51.00p 46.00p 51.00p 51390
13/07/2011 48.52p 48.52p 46.00p 46.00p 2500
12/07/2011 47.00p 49.00p 46.00p 46.50p 223726
11/07/2011 48.50p 49.00p 46.50p 46.50p 9116
08/07/2011 47.00p 47.00p 46.88p 46.88p 5971370
07/07/2011 46.50p 47.50p 46.35p 47.50p 1114712
06/07/2011 47.00p 47.25p 46.50p 47.13p 2986

*Close Price adjusted for both dividends and splits