Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/07/2011 47.25p 47.25p 47.25p 47.25p 321
04/07/2011 46.80p 46.80p 46.75p 46.75p 10000
01/07/2011 46.50p 47.25p 46.50p 47.00p 1500
30/06/2011 46.50p 47.25p 45.00p 46.50p 410561
29/06/2011 47.00p 47.13p 44.75p 44.75p 270724
28/06/2011 52.25p 53.25p 46.00p 46.75p 975592
27/06/2011 53.00p 54.30p 53.00p 53.25p 28653
24/06/2011 53.25p 53.25p 53.00p 53.00p 24882
23/06/2011 53.00p 53.37p 52.75p 53.37p 24136
22/06/2011 53.00p 54.39p 52.50p 53.87p 22288
21/06/2011 53.00p 53.25p 52.62p 53.00p 22221
20/06/2011 53.50p 53.50p 53.37p 53.37p 50000
17/06/2011 53.50p 53.50p 52.25p 52.75p 34758
16/06/2011 53.75p 54.62p 53.75p 54.37p 4301
15/06/2011 55.75p 55.75p 54.00p 54.75p 280
14/06/2011 54.00p 54.62p 54.00p 54.37p 26450
13/06/2011 53.50p 54.25p 53.50p 54.25p 589
10/06/2011 54.50p 55.50p 53.63p 53.63p 32888
09/06/2011 53.75p 55.25p 53.50p 55.25p 16813
08/06/2011 54.75p 56.32p 53.75p 53.75p 5204
07/06/2011 54.75p 56.14p 54.75p 54.87p 0
06/06/2011 54.75p 56.14p 54.75p 54.75p 1513
03/06/2011 55.00p 56.22p 55.00p 55.12p 10853
02/06/2011 56.00p 56.00p 55.00p 55.00p 4636
01/06/2011 56.00p 56.62p 55.50p 56.00p 36739
31/05/2011 56.00p 56.00p 56.00p 56.00p 55500
27/05/2011 55.00p 55.50p 55.00p 55.00p 38814
26/05/2011 55.75p 56.25p 55.75p 56.25p 36680
25/05/2011 56.00p 56.00p 55.75p 55.75p 55866
24/05/2011 56.00p 56.00p 56.00p 56.00p 54004
23/05/2011 55.75p 56.00p 55.75p 55.75p 48259
20/05/2011 56.25p 56.44p 55.25p 55.75p 48920
19/05/2011 56.00p 56.25p 55.50p 55.87p 38221
18/05/2011 55.00p 56.50p 54.75p 56.12p 49564
17/05/2011 56.00p 56.20p 53.00p 55.00p 32516
16/05/2011 55.75p 55.75p 55.50p 55.50p 16010
13/05/2011 55.00p 55.52p 54.25p 55.50p 0
12/05/2011 55.00p 55.52p 54.25p 55.50p 9554
11/05/2011 55.00p 55.75p 53.25p 55.00p 133597
10/05/2011 54.00p 55.00p 54.00p 55.00p 10019
09/05/2011 54.00p 54.70p 54.00p 54.37p 5197
06/05/2011 53.75p 54.35p 52.00p 53.75p 28390
05/05/2011 54.00p 54.65p 53.00p 53.75p 44432
04/05/2011 54.25p 54.80p 52.75p 53.75p 13783
03/05/2011 53.50p 54.70p 53.05p 54.00p 188329
28/04/2011 53.00p 53.00p 52.00p 52.75p 82657
27/04/2011 52.24p 52.85p 52.24p 52.25p 30514
26/04/2011 52.24p 52.24p 52.00p 52.00p 184
21/04/2011 52.24p 52.24p 52.00p 52.00p 111
20/04/2011 53.00p 53.00p 50.89p 52.00p 74760
19/04/2011 52.50p 53.00p 52.12p 53.00p 36230
18/04/2011 52.00p 52.42p 52.00p 52.25p 1497347
15/04/2011 51.00p 52.25p 51.00p 52.25p 5571
14/04/2011 50.00p 50.25p 50.00p 50.25p 4029
13/04/2011 50.00p 50.38p 49.00p 50.38p 13151
12/04/2011 51.25p 51.25p 50.00p 50.38p 19563
11/04/2011 51.50p 52.02p 51.50p 52.00p 5133
08/04/2011 53.50p 53.50p 51.50p 51.88p 36078
07/04/2011 51.00p 52.00p 50.25p 52.00p 77067
06/04/2011 52.25p 52.25p 51.50p 51.50p 15003
05/04/2011 53.00p 53.50p 52.00p 52.00p 133665
04/04/2011 54.50p 54.50p 53.00p 53.25p 376559
01/04/2011 55.00p 55.25p 54.50p 54.50p 124592
31/03/2011 55.00p 55.20p 54.00p 54.00p 32584
30/03/2011 55.00p 55.75p 55.00p 55.75p 8917
29/03/2011 56.00p 56.00p 54.00p 55.50p 72853
28/03/2011 56.50p 56.50p 56.50p 56.50p 159
25/03/2011 55.50p 56.00p 54.20p 56.00p 46086
24/03/2011 56.00p 56.00p 55.00p 55.50p 3089
23/03/2011 55.25p 56.00p 54.00p 56.00p 33737
22/03/2011 56.25p 57.47p 56.25p 56.75p 6310
21/03/2011 58.00p 59.24p 56.00p 56.50p 153416
18/03/2011 58.00p 58.00p 56.00p 56.00p 535513
17/03/2011 57.00p 57.50p 56.75p 57.50p 667
16/03/2011 56.00p 58.38p 56.00p 58.38p 9916
15/03/2011 58.00p 58.00p 56.00p 58.00p 38977
14/03/2011 60.00p 60.00p 59.00p 60.00p 264572
11/03/2011 60.00p 62.00p 58.60p 59.50p 61000
10/03/2011 62.00p 62.25p 61.00p 62.00p 43005
09/03/2011 63.00p 63.63p 62.92p 63.63p 15390
08/03/2011 65.00p 65.00p 63.25p 63.25p 32819
07/03/2011 64.00p 65.50p 63.75p 65.25p 40006
04/03/2011 67.00p 67.00p 64.00p 65.38p 50124
03/03/2011 65.00p 66.00p 65.00p 66.00p 2
02/03/2011 65.00p 67.15p 65.00p 65.00p 66150
01/03/2011 67.50p 67.50p 66.25p 66.25p 18438
28/02/2011 66.50p 67.25p 65.25p 67.25p 366268
25/02/2011 66.00p 67.80p 66.00p 67.00p 11408
24/02/2011 66.00p 66.75p 66.00p 66.75p 24448
23/02/2011 66.00p 65.00p 65.00p 65.00p 12408
22/02/2011 68.00p 69.39p 67.00p 67.50p 40111
21/02/2011 70.25p 70.25p 69.00p 69.00p 94169
18/02/2011 73.00p 73.00p 72.50p 73.00p 39150
17/02/2011 71.50p 72.00p 71.50p 72.00p 40690
16/02/2011 70.00p 72.00p 70.00p 72.00p 43500
15/02/2011 70.00p 71.00p 70.00p 71.00p 48198
14/02/2011 71.55p 72.00p 70.00p 72.00p 8344
11/02/2011 70.00p 70.00p 70.00p 70.00p 1032
10/02/2011 70.50p 70.50p 69.23p 70.00p 7250
09/02/2011 70.50p 70.50p 70.50p 70.50p 5450
08/02/2011 71.00p 71.00p 70.00p 71.00p 64250
07/02/2011 72.00p 72.00p 69.75p 71.00p 57500
04/02/2011 70.50p 72.00p 69.25p 72.00p 43438
03/02/2011 71.75p 71.75p 71.75p 71.75p 4270
02/02/2011 70.78p 70.78p 70.00p 70.25p 35795
01/02/2011 70.00p 71.00p 69.50p 71.00p 42750
31/01/2011 70.00p 70.00p 70.00p 70.00p 19297
28/01/2011 70.00p 70.00p 70.00p 70.00p 3250
27/01/2011 69.50p 70.00p 69.50p 70.00p 6650
26/01/2011 70.00p 70.00p 69.50p 70.00p 46106
25/01/2011 70.00p 70.00p 70.00p 70.00p 5000
24/01/2011 69.00p 70.00p 69.00p 70.00p 6250
21/01/2011 70.00p 70.00p 69.36p 70.00p 9437
20/01/2011 67.25p 70.00p 67.00p 70.00p 42853
19/01/2011 69.00p 70.00p 68.00p 68.00p 4123
18/01/2011 69.00p 69.80p 67.00p 69.50p 44099
17/01/2011 69.00p 70.00p 69.00p 70.00p 22530
14/01/2011 69.00p 70.00p 69.00p 70.00p 58613
13/01/2011 69.00p 70.00p 68.25p 70.00p 130868
12/01/2011 69.50p 70.00p 69.00p 69.75p 56107
11/01/2011 70.00p 70.00p 68.00p 70.00p 90505
10/01/2011 70.00p 70.00p 68.50p 70.00p 260000
07/01/2011 69.75p 69.75p 69.00p 69.00p 57975
06/01/2011 68.50p 69.00p 68.25p 69.00p 39331
05/01/2011 67.00p 67.00p 66.00p 67.00p 50118
04/01/2011 66.50p 67.00p 66.00p 67.00p 39225
31/12/2010 67.00p 67.00p 65.75p 65.75p 156300
30/12/2010 67.00p 67.00p 67.00p 67.00p 5000
29/12/2010 65.50p 66.50p 65.19p 66.50p 21237
24/12/2010 67.00p 67.00p 66.58p 67.00p 8114
23/12/2010 67.00p 67.00p 65.50p 67.00p 25460
22/12/2010 66.00p 67.00p 66.00p 66.00p 36504
21/12/2010 68.25p 68.25p 66.00p 67.50p 65337
20/12/2010 67.50p 68.25p 66.95p 67.25p 50951
17/12/2010 69.50p 70.00p 67.50p 67.50p 103808
16/12/2010 70.00p 71.00p 69.00p 71.00p 58727
15/12/2010 68.00p 70.00p 68.00p 70.00p 47051
14/12/2010 68.50p 70.00p 67.00p 70.00p 40453
13/12/2010 69.00p 69.00p 67.00p 68.50p 40664
10/12/2010 69.00p 70.00p 69.00p 70.00p 54435
09/12/2010 69.50p 69.50p 69.25p 69.50p 24418
08/12/2010 68.00p 68.50p 67.00p 68.50p 154205
07/12/2010 66.00p 68.50p 66.00p 68.50p 167989
06/12/2010 64.00p 66.00p 63.50p 66.00p 74518
03/12/2010 64.50p 64.50p 62.50p 64.50p 71000
02/12/2010 64.00p 64.00p 63.25p 63.25p 2030
01/12/2010 63.50p 63.75p 63.50p 63.75p 6500
30/11/2010 63.00p 64.00p 61.25p 64.00p 130346
29/11/2010 63.00p 63.00p 61.50p 61.50p 400
26/11/2010 62.00p 62.00p 60.25p 62.00p 60000
25/11/2010 58.50p 61.00p 57.75p 61.00p 215000
24/11/2010 58.00p 58.00p 57.25p 57.25p 653317
23/11/2010 58.00p 58.00p 58.00p 58.00p 20000
22/11/2010 58.00p 58.00p 57.17p 58.00p 12617
19/11/2010 57.00p 58.00p 57.00p 58.00p 32848
18/11/2010 57.00p 57.25p 57.00p 57.25p 51212
17/11/2010 56.50p 57.25p 55.00p 57.25p 50170
16/11/2010 56.75p 57.00p 54.75p 57.00p 19212
15/11/2010 57.00p 58.00p 57.00p 58.00p 18799
12/11/2010 55.00p 57.75p 55.00p 57.50p 3806
11/11/2010 56.00p 56.75p 56.00p 56.25p 14593
10/11/2010 56.50p 57.00p 56.00p 57.00p 18246
09/11/2010 57.25p 57.50p 57.25p 57.50p 50000
08/11/2010 57.00p 58.25p 56.90p 58.25p 17200
05/11/2010 56.00p 57.50p 56.00p 57.50p 320688
04/11/2010 56.00p 57.00p 55.75p 57.00p 41150
03/11/2010 56.00p 56.50p 56.00p 56.50p 125051
02/11/2010 56.25p 56.75p 54.75p 56.75p 1465801
01/11/2010 55.00p 55.00p 54.25p 54.50p 35000
29/10/2010 55.25p 55.36p 53.50p 53.50p 393646
28/10/2010 55.25p 56.65p 54.50p 54.50p 34840
27/10/2010 56.25p 56.25p 55.00p 55.25p 32537
26/10/2010 56.50p 56.50p 56.00p 56.50p 12633
25/10/2010 59.00p 59.00p 56.50p 56.50p 1259
22/10/2010 57.50p 58.25p 57.50p 58.25p 303000
21/10/2010 61.00p 61.00p 57.00p 57.50p 121154
20/10/2010 58.00p 58.00p 57.50p 57.50p 13714
19/10/2010 57.00p 59.60p 57.00p 57.00p 25554
18/10/2010 58.00p 58.00p 58.00p 58.00p 11270
15/10/2010 58.00p 59.40p 58.00p 58.00p 9512
14/10/2010 57.50p 59.40p 57.50p 57.50p 7620
13/10/2010 58.00p 58.00p 57.50p 57.50p 0
12/10/2010 60.00p 60.00p 58.00p 58.00p 20244
11/10/2010 59.50p 59.50p 59.00p 59.00p 11421
08/10/2010 60.00p 60.00p 59.00p 60.00p 86500
07/10/2010 60.50p 60.50p 59.50p 59.50p 34632
06/10/2010 59.00p 60.50p 58.00p 60.50p 31823
05/10/2010 57.00p 59.00p 57.00p 59.00p 145255
04/10/2010 56.00p 56.50p 56.00p 56.50p 3701
01/10/2010 55.00p 56.00p 53.50p 56.00p 21362
30/09/2010 56.00p 56.25p 54.62p 56.25p 34142
29/09/2010 56.50p 56.75p 56.25p 56.75p 280
28/09/2010 57.00p 57.00p 54.00p 56.50p 61112
27/09/2010 52.00p 56.00p 52.00p 56.00p 37039
24/09/2010 51.00p 54.00p 51.00p 54.00p 331543
23/09/2010 51.00p 53.50p 50.56p 53.50p 57435
22/09/2010 51.00p 51.00p 48.94p 51.00p 6231
21/09/2010 48.00p 50.75p 48.00p 50.75p 1483432
20/09/2010 47.00p 49.35p 47.00p 49.25p 14966
17/09/2010 48.00p 48.83p 47.00p 47.00p 22149

*Close Price adjusted for both dividends and splits