Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/09/2010 47.50p 47.75p 47.50p 47.75p 12655
15/09/2010 48.50p 48.50p 48.00p 48.00p 4230
14/09/2010 48.50p 48.72p 46.75p 48.00p 43121
13/09/2010 47.25p 48.00p 47.00p 48.00p 9270
10/09/2010 48.00p 48.00p 46.50p 47.25p 190
09/09/2010 46.50p 47.00p 46.50p 47.00p 175
08/09/2010 46.50p 47.25p 45.72p 47.25p 57846
07/09/2010 46.50p 47.25p 46.50p 47.25p 702617
06/09/2010 48.00p 48.00p 47.00p 47.50p 284027
03/09/2010 46.25p 46.55p 46.25p 46.25p 4500
02/09/2010 46.25p 46.75p 46.25p 46.25p 32090
01/09/2010 46.00p 46.00p 46.00p 46.00p 25000
31/08/2010 46.00p 46.50p 45.75p 46.00p 46972
27/08/2010 46.00p 46.50p 45.75p 45.75p 237500
26/08/2010 46.50p 46.50p 46.00p 46.00p 10000
25/08/2010 46.00p 46.00p 46.00p 46.00p 12500
24/08/2010 46.50p 46.50p 46.25p 46.25p 7000
23/08/2010 46.50p 48.00p 46.25p 46.25p 124193
20/08/2010 46.25p 46.33p 46.25p 46.25p 144
19/08/2010 47.00p 47.00p 46.25p 46.25p 3000
18/08/2010 46.00p 47.00p 46.00p 47.00p 85788
17/08/2010 46.25p 47.00p 46.25p 47.00p 0
16/08/2010 47.00p 47.00p 46.00p 46.25p 5305
13/08/2010 47.00p 47.00p 46.00p 46.00p 147602
12/08/2010 47.00p 48.00p 46.00p 46.00p 142910
11/08/2010 48.00p 48.00p 47.00p 47.25p 102955
10/08/2010 47.00p 48.00p 47.00p 47.00p 51967
09/08/2010 48.00p 48.00p 47.50p 47.50p 125000
06/08/2010 47.75p 47.75p 47.75p 47.75p 5000
05/08/2010 48.50p 48.50p 48.15p 48.50p 292
04/08/2010 49.00p 49.00p 48.25p 48.25p 143826
03/08/2010 49.00p 49.90p 49.00p 49.00p 8476
02/08/2010 51.00p 51.00p 49.25p 49.25p 0
30/07/2010 51.25p 51.25p 51.00p 51.00p 220000
29/07/2010 51.25p 51.25p 51.25p 51.25p 0
28/07/2010 50.75p 51.30p 49.88p 51.25p 188488
27/07/2010 50.75p 50.75p 50.25p 50.25p 138
26/07/2010 49.50p 50.25p 49.50p 50.00p 1414
23/07/2010 50.75p 50.75p 50.00p 50.00p 80785
22/07/2010 50.00p 50.00p 50.00p 50.00p 390
21/07/2010 50.50p 50.75p 50.50p 50.75p 0
20/07/2010 51.00p 52.24p 50.49p 50.50p 3245
19/07/2010 51.25p 52.00p 51.00p 51.00p 6804
16/07/2010 50.25p 50.50p 50.25p 50.25p 10000
15/07/2010 50.00p 50.25p 49.25p 49.25p 13601
14/07/2010 50.00p 50.00p 49.00p 49.00p 12800
13/07/2010 48.00p 49.50p 47.50p 47.50p 12391
12/07/2010 48.00p 48.00p 46.50p 46.50p 1455
09/07/2010 48.00p 48.00p 47.88p 48.00p 145251
08/07/2010 48.00p 49.75p 48.00p 48.00p 32500
07/07/2010 46.00p 47.50p 46.00p 46.00p 13976
06/07/2010 46.50p 46.50p 46.00p 46.00p 2154
05/07/2010 46.75p 46.75p 46.00p 46.00p 0
02/07/2010 46.50p 46.75p 46.50p 46.75p 1650
01/07/2010 46.00p 46.25p 46.00p 46.25p 5000
30/06/2010 47.00p 47.31p 47.00p 47.25p 13000
29/06/2010 48.00p 48.00p 46.00p 47.00p 29626
28/06/2010 48.25p 48.50p 48.25p 48.50p 0
25/06/2010 48.75p 48.75p 48.25p 48.25p 24907
24/06/2010 49.50p 49.50p 49.00p 49.00p 2340
23/06/2010 49.75p 50.00p 49.00p 49.00p 76267
22/06/2010 47.50p 50.50p 47.42p 48.75p 46791
21/06/2010 47.25p 47.25p 46.94p 47.25p 9500
18/06/2010 46.25p 47.25p 46.25p 47.25p 1842
17/06/2010 46.50p 46.50p 45.75p 45.75p 1192
16/06/2010 46.50p 47.25p 46.50p 47.25p 2573
15/06/2010 46.50p 46.75p 46.50p 46.75p 2200
14/06/2010 46.25p 46.25p 45.84p 46.25p 8000
11/06/2010 46.25p 46.25p 45.88p 46.25p 10000
10/06/2010 46.25p 46.25p 46.25p 46.25p 0
09/06/2010 46.25p 46.25p 46.00p 46.25p 56015
08/06/2010 48.25p 48.25p 46.25p 46.25p 0
07/06/2010 47.50p 48.25p 47.20p 48.25p 19432
04/06/2010 47.00p 48.50p 46.96p 48.00p 53419
03/06/2010 48.50p 48.50p 46.50p 46.50p 31600
02/06/2010 47.00p 48.50p 46.25p 46.25p 3000
01/06/2010 47.50p 48.50p 46.00p 46.00p 19144
28/05/2010 46.50p 47.50p 46.50p 47.50p 17500
27/05/2010 47.00p 47.50p 47.00p 47.50p 55000
26/05/2010 47.00p 47.75p 47.00p 47.00p 104442
25/05/2010 48.00p 48.00p 47.00p 47.75p 423
24/05/2010 48.50p 48.50p 48.00p 48.00p 47343
21/05/2010 49.00p 49.00p 47.50p 47.75p 147328
20/05/2010 49.00p 49.00p 48.75p 49.00p 100571
19/05/2010 49.00p 49.00p 48.00p 48.25p 85000
18/05/2010 49.50p 49.50p 49.25p 49.25p 7071
17/05/2010 50.00p 50.00p 49.30p 49.50p 8922
14/05/2010 51.00p 51.00p 49.75p 49.75p 20125
13/05/2010 50.75p 52.00p 50.00p 51.00p 44540
12/05/2010 51.00p 51.99p 50.50p 50.50p 28550
11/05/2010 51.00p 52.00p 51.00p 51.25p 59408
10/05/2010 49.50p 49.50p 49.50p 49.50p 628
07/05/2010 49.00p 49.10p 48.00p 48.25p 12699
06/05/2010 49.75p 49.75p 49.00p 49.75p 893364
05/05/2010 50.00p 50.75p 48.50p 50.75p 40198
04/05/2010 51.00p 51.00p 50.50p 50.50p 3938
30/04/2010 52.00p 52.13p 50.00p 50.50p 881926
29/04/2010 52.50p 53.00p 50.55p 53.00p 403062
28/04/2010 52.00p 52.50p 50.00p 52.50p 73402
27/04/2010 52.25p 52.60p 52.00p 52.50p 56846
26/04/2010 52.00p 52.50p 50.40p 52.50p 230217
23/04/2010 48.75p 50.50p 48.50p 50.50p 784340
22/04/2010 48.75p 49.34p 48.00p 48.00p 35344
21/04/2010 50.00p 50.00p 48.75p 48.75p 146964
20/04/2010 49.00p 50.50p 49.00p 49.00p 18742
19/04/2010 50.00p 50.00p 49.00p 49.50p 24964
16/04/2010 51.25p 51.25p 51.25p 51.25p 0
15/04/2010 52.00p 52.00p 51.25p 51.25p 0
14/04/2010 51.00p 52.00p 50.00p 52.00p 130855
13/04/2010 50.00p 50.00p 49.50p 49.50p 52520
12/04/2010 50.00p 50.50p 50.00p 50.50p 5000
09/04/2010 52.00p 52.50p 50.00p 50.00p 22982
08/04/2010 51.00p 51.00p 50.00p 50.50p 23481
07/04/2010 52.50p 52.50p 52.00p 52.00p 12361
06/04/2010 51.75p 52.00p 51.51p 52.00p 2525
01/04/2010 52.00p 52.25p 51.00p 51.75p 29688
31/03/2010 52.00p 52.00p 51.15p 52.00p 131484
30/03/2010 52.25p 52.25p 51.00p 51.75p 126500
29/03/2010 52.00p 52.25p 52.00p 52.25p 5000
26/03/2010 51.75p 52.25p 51.75p 52.25p 85354
25/03/2010 49.50p 51.75p 49.50p 51.75p 217530
24/03/2010 52.00p 52.00p 49.98p 50.50p 151012
23/03/2010 52.00p 52.00p 52.00p 52.00p 936
22/03/2010 49.00p 51.00p 49.00p 50.50p 99694
19/03/2010 49.00p 52.00p 49.00p 49.00p 137160
18/03/2010 51.00p 51.25p 49.00p 51.25p 99071
17/03/2010 49.00p 50.00p 49.00p 50.00p 105200
16/03/2010 49.00p 50.74p 49.00p 49.00p 133324
15/03/2010 51.00p 51.00p 49.00p 49.00p 7452
12/03/2010 49.00p 49.00p 48.00p 48.00p 20945
11/03/2010 49.00p 50.00p 49.00p 50.00p 16555
10/03/2010 49.00p 49.98p 49.00p 49.00p 68201
09/03/2010 49.00p 50.00p 49.00p 50.00p 339791
08/03/2010 48.00p 49.00p 48.00p 49.00p 5640
05/03/2010 49.00p 49.00p 49.00p 49.00p 33
04/03/2010 49.00p 50.25p 48.95p 50.25p 258698
03/03/2010 49.00p 49.00p 48.50p 48.50p 40759
02/03/2010 49.50p 50.49p 49.00p 49.50p 41295
01/03/2010 49.00p 52.25p 49.00p 52.25p 1372
26/02/2010 48.00p 51.63p 48.00p 49.00p 22393
25/02/2010 48.50p 50.10p 48.50p 49.00p 1085734
24/02/2010 50.00p 51.00p 50.00p 51.00p 12731
23/02/2010 50.00p 51.00p 49.00p 51.00p 285253
22/02/2010 49.00p 49.50p 49.00p 49.50p 13824
19/02/2010 49.00p 49.50p 49.00p 49.50p 58685
18/02/2010 52.50p 52.50p 50.00p 50.00p 96674
17/02/2010 49.50p 52.50p 49.50p 52.50p 38185
16/02/2010 52.50p 52.50p 49.98p 51.00p 3949
15/02/2010 52.50p 52.50p 50.23p 52.50p 7253
12/02/2010 49.50p 51.75p 49.25p 51.75p 38831
11/02/2010 49.50p 49.50p 49.50p 49.50p 4780
10/02/2010 49.75p 51.00p 49.75p 51.00p 5000
09/02/2010 50.00p 50.49p 49.75p 49.75p 4112
08/02/2010 50.00p 50.00p 50.00p 50.00p 7196
05/02/2010 51.50p 52.50p 51.50p 51.50p 535342
04/02/2010 51.00p 52.50p 50.50p 51.00p 15189
03/02/2010 52.50p 52.50p 52.50p 52.50p 436
02/02/2010 51.75p 52.00p 51.25p 51.75p 920000
01/02/2010 52.25p 52.25p 51.75p 51.75p 291000
29/01/2010 52.50p 52.50p 51.92p 52.25p 58160
28/01/2010 52.00p 52.02p 51.25p 51.25p 81112
27/01/2010 52.00p 52.08p 51.93p 52.00p 48103
26/01/2010 52.00p 52.00p 52.00p 52.00p 31433
25/01/2010 52.00p 52.00p 52.00p 52.00p 3605
22/01/2010 51.00p 51.75p 51.00p 51.75p 0
21/01/2010 52.00p 52.50p 51.00p 51.00p 164672
20/01/2010 51.75p 51.75p 51.50p 51.50p 0
19/01/2010 51.50p 52.02p 51.50p 51.75p 929
18/01/2010 51.50p 51.50p 51.50p 51.50p 0
15/01/2010 51.50p 51.50p 51.50p 51.50p 0
14/01/2010 51.00p 51.50p 51.00p 51.50p 183
13/01/2010 51.75p 51.75p 50.92p 51.25p 2716328
12/01/2010 52.00p 52.00p 50.00p 51.75p 37023
11/01/2010 52.00p 52.00p 51.50p 51.50p 0
08/01/2010 49.25p 52.25p 48.07p 52.00p 453979
07/01/2010 48.50p 48.75p 48.00p 48.75p 150201
06/01/2010 48.00p 48.75p 48.00p 48.75p 15135
05/01/2010 48.00p 48.75p 48.00p 48.75p 47686
04/01/2010 48.50p 49.07p 48.25p 49.00p 319567
31/12/2009 48.00p 48.00p 45.25p 47.00p 113784
30/12/2009 48.75p 49.41p 48.50p 49.00p 7481
29/12/2009 48.00p 49.25p 46.50p 49.25p 30237
24/12/2009 49.00p 49.25p 49.00p 49.25p 0
23/12/2009 49.00p 49.00p 49.00p 49.00p 3600
22/12/2009 48.50p 49.04p 48.50p 48.50p 10541
21/12/2009 47.75p 48.35p 47.75p 47.75p 8820
18/12/2009 48.00p 48.00p 47.50p 47.50p 26150
17/12/2009 48.00p 48.00p 48.00p 48.00p 4530
16/12/2009 48.25p 48.25p 47.50p 47.50p 103522
15/12/2009 46.50p 49.00p 46.50p 49.00p 145722
14/12/2009 48.00p 49.00p 47.00p 48.00p 108168
11/12/2009 47.50p 49.00p 47.00p 49.00p 847077
10/12/2009 46.00p 46.00p 46.00p 46.00p 4205
09/12/2009 48.00p 48.00p 46.00p 46.50p 136237
08/12/2009 47.75p 49.00p 47.50p 48.50p 2226350
07/12/2009 48.00p 48.50p 47.50p 48.25p 864935
04/12/2009 48.00p 49.00p 48.00p 48.00p 28610
03/12/2009 48.50p 49.00p 47.50p 47.50p 296847
02/12/2009 49.25p 49.50p 48.50p 49.00p 91400
01/12/2009 49.50p 50.00p 48.95p 50.00p 3990281

*Close Price adjusted for both dividends and splits