Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
11/03/2020 36.50p 36.50p 35.00p 36.50p 3123
10/03/2020 36.50p 36.50p 36.50p 36.50p 0
09/03/2020 36.50p 36.50p 35.10p 36.50p 14600
06/03/2020 38.50p 38.50p 37.00p 37.00p 11000
05/03/2020 40.00p 40.00p 38.17p 39.00p 3848
04/03/2020 40.00p 40.00p 38.17p 40.00p 145
03/03/2020 40.00p 40.00p 40.00p 40.00p 0
02/03/2020 40.00p 40.00p 40.00p 40.00p 0
28/02/2020 40.50p 40.50p 38.00p 40.00p 12366
27/02/2020 40.50p 40.50p 40.50p 40.50p 0
26/02/2020 41.50p 41.50p 40.50p 40.50p 24453
25/02/2020 41.50p 41.50p 40.76p 41.50p 25274
24/02/2020 41.50p 41.50p 41.50p 41.50p 0
21/02/2020 41.50p 41.50p 41.50p 41.50p 0
20/02/2020 41.00p 41.50p 40.75p 41.50p 21800
19/02/2020 40.00p 41.49p 39.59p 40.00p 4062
18/02/2020 39.00p 41.00p 39.00p 40.00p 40152
17/02/2020 39.00p 41.00p 38.81p 39.00p 4357
14/02/2020 39.00p 39.00p 38.61p 39.00p 1000
13/02/2020 39.00p 39.00p 38.51p 39.00p 26995
12/02/2020 39.00p 39.00p 39.00p 39.00p 0
11/02/2020 37.50p 41.00p 37.50p 39.00p 3447526
10/02/2020 37.00p 38.90p 37.00p 37.50p 8500
07/02/2020 37.00p 38.00p 37.00p 37.00p 509
06/02/2020 37.00p 37.00p 36.66p 37.00p 19321
05/02/2020 37.00p 38.00p 37.00p 37.00p 4354
04/02/2020 37.00p 38.00p 36.59p 37.00p 5767
03/02/2020 37.00p 37.00p 37.00p 37.00p 0
31/01/2020 37.00p 38.08p 37.00p 37.00p 955285
30/01/2020 37.00p 37.00p 36.59p 37.00p 801
29/01/2020 37.00p 37.50p 36.59p 37.00p 4871
28/01/2020 37.00p 37.00p 36.51p 37.00p 14208
27/01/2020 37.00p 37.00p 36.51p 37.00p 286
24/01/2020 36.50p 37.25p 36.50p 37.00p 3000
23/01/2020 36.00p 36.50p 36.00p 36.50p 0
22/01/2020 36.00p 36.00p 34.55p 36.00p 1197236
21/01/2020 36.00p 36.69p 34.18p 36.00p 13731
20/01/2020 36.00p 36.90p 36.00p 36.00p 27622
17/01/2020 36.00p 36.10p 36.00p 36.00p 6500
16/01/2020 36.00p 37.00p 35.50p 37.00p 201600
15/01/2020 36.50p 36.50p 36.00p 36.00p 6952
14/01/2020 35.50p 35.50p 34.15p 35.50p 9246
13/01/2020 35.50p 35.50p 35.50p 35.50p 0
10/01/2020 35.50p 35.95p 35.50p 35.50p 278
09/01/2020 35.50p 35.50p 35.00p 35.50p 200000
08/01/2020 35.50p 36.25p 35.50p 35.50p 4137
07/01/2020 35.50p 35.50p 34.30p 35.50p 21710
06/01/2020 36.00p 36.00p 35.00p 35.50p 170178
03/01/2020 36.00p 36.00p 36.00p 36.00p 0
02/01/2020 36.50p 36.60p 35.11p 36.00p 30707
01/01/2020 36.50p 36.50p 35.75p 36.50p 1699
31/12/2019 36.50p 36.50p 35.75p 36.50p 1699
30/12/2019 36.50p 36.50p 36.50p 36.50p 60172
27/12/2019 36.50p 36.50p 36.50p 36.50p 9300
26/12/2019 36.50p 36.50p 36.50p 36.50p 0
25/12/2019 36.50p 36.50p 36.50p 36.50p 0
24/12/2019 36.50p 36.50p 36.50p 36.50p 0
23/12/2019 36.50p 36.50p 35.75p 36.50p 12000
20/12/2019 36.50p 36.50p 36.45p 36.50p 11581
19/12/2019 36.50p 37.50p 35.75p 36.50p 95511
18/12/2019 36.50p 37.40p 36.50p 36.50p 33410
17/12/2019 36.50p 36.50p 36.50p 36.50p 20000
16/12/2019 36.50p 37.50p 35.50p 36.50p 7975025
13/12/2019 36.50p 37.78p 36.50p 36.50p 20000
12/12/2019 36.50p 36.50p 35.50p 36.50p 11011000
11/12/2019 35.00p 39.00p 35.00p 36.50p 45150
10/12/2019 35.00p 35.00p 34.40p 35.00p 93
09/12/2019 35.00p 35.00p 35.00p 35.00p 1701749
06/12/2019 35.00p 35.00p 34.40p 35.00p 4100
05/12/2019 35.00p 35.00p 35.00p 35.00p 0
04/12/2019 35.00p 35.00p 35.00p 35.00p 0
03/12/2019 35.00p 35.00p 35.00p 35.00p 0
02/12/2019 35.00p 35.89p 35.00p 35.00p 521
29/11/2019 35.00p 36.00p 35.00p 35.00p 16000
28/11/2019 35.00p 36.00p 35.00p 35.00p 11803
27/11/2019 35.00p 35.38p 35.00p 35.00p 1510
26/11/2019 34.50p 35.45p 34.21p 35.00p 14281
25/11/2019 35.00p 35.50p 34.50p 34.50p 7870
22/11/2019 35.00p 35.00p 34.75p 35.00p 3585
21/11/2019 35.00p 35.00p 35.00p 35.00p 50000
20/11/2019 35.00p 35.00p 35.00p 35.00p 0
19/11/2019 34.50p 35.00p 34.50p 35.00p 20801
18/11/2019 34.50p 34.50p 34.50p 34.50p 0
15/11/2019 34.50p 34.50p 34.50p 34.50p 0
14/11/2019 34.50p 34.50p 34.50p 34.50p 0
13/11/2019 34.50p 34.50p 34.25p 34.50p 500
12/11/2019 34.00p 34.90p 34.00p 34.50p 5022
11/11/2019 33.50p 34.40p 33.50p 34.00p 8000
08/11/2019 33.50p 33.50p 33.50p 33.50p 20000
07/11/2019 32.50p 33.50p 32.50p 33.50p 20000
06/11/2019 32.50p 32.50p 32.50p 32.50p 0
05/11/2019 33.50p 33.50p 32.35p 32.50p 3795
04/11/2019 33.00p 33.50p 32.50p 33.50p 0
01/11/2019 32.50p 32.90p 32.50p 32.50p 9035
31/10/2019 31.00p 32.50p 31.00p 32.50p 11500
30/10/2019 31.00p 31.00p 30.30p 31.00p 1100
29/10/2019 33.00p 33.00p 31.00p 31.00p 18125
28/10/2019 33.00p 33.00p 32.90p 33.00p 1293
25/10/2019 32.50p 33.00p 32.50p 33.00p 0
24/10/2019 32.50p 32.50p 32.49p 32.50p 13791
23/10/2019 32.50p 32.50p 31.21p 32.50p 185230
22/10/2019 32.50p 32.50p 31.21p 32.50p 13800
21/10/2019 32.50p 32.50p 31.21p 32.50p 4148
18/10/2019 35.50p 35.50p 32.00p 32.50p 2098388
17/10/2019 37.00p 37.00p 35.50p 35.50p 19844
16/10/2019 37.00p 37.50p 37.00p 37.00p 30000
15/10/2019 37.50p 37.50p 36.25p 37.00p 13495
14/10/2019 37.50p 37.80p 37.00p 37.50p 3263211
11/10/2019 38.00p 38.00p 37.50p 37.50p 27200
10/10/2019 39.50p 39.50p 35.00p 37.50p 64495
09/10/2019 41.00p 41.49p 41.00p 41.00p 47442
08/10/2019 41.00p 42.00p 41.00p 41.00p 5281
07/10/2019 42.50p 42.50p 41.00p 41.00p 76212
04/10/2019 41.50p 42.50p 41.50p 42.50p 28824
03/10/2019 42.00p 42.00p 41.50p 41.50p 4135
02/10/2019 42.50p 42.89p 41.50p 42.00p 9939
01/10/2019 42.50p 43.00p 42.50p 42.50p 864
30/09/2019 42.00p 42.90p 42.00p 42.50p 11587
27/09/2019 42.00p 43.02p 41.90p 42.00p 39299
26/09/2019 38.50p 42.90p 38.50p 42.00p 150350
25/09/2019 37.00p 39.00p 37.00p 38.50p 14389
24/09/2019 36.50p 37.49p 36.50p 36.50p 2279
23/09/2019 36.50p 36.50p 36.50p 36.50p 0
20/09/2019 35.00p 37.49p 35.00p 36.50p 21590
19/09/2019 35.50p 35.50p 35.00p 35.00p 0
18/09/2019 35.50p 35.90p 35.50p 35.50p 5508
17/09/2019 35.50p 35.90p 35.50p 35.50p 2500
16/09/2019 36.00p 36.00p 34.75p 35.50p 2046
13/09/2019 36.00p 36.00p 36.00p 36.00p 0
12/09/2019 38.00p 38.00p 36.00p 36.00p 25000
11/09/2019 38.00p 38.00p 38.00p 38.00p 0
10/09/2019 38.00p 38.00p 38.00p 38.00p 0
09/09/2019 38.50p 39.25p 38.00p 38.00p 1368
06/09/2019 39.50p 39.50p 38.50p 38.50p 42
05/09/2019 39.50p 39.50p 39.50p 39.50p 50001
04/09/2019 39.50p 39.50p 39.50p 39.50p 0
03/09/2019 39.50p 39.50p 39.50p 39.50p 0
02/09/2019 39.50p 39.50p 39.50p 39.50p 0
30/08/2019 39.50p 39.50p 39.50p 39.50p 5689
29/08/2019 39.50p 39.50p 39.50p 39.50p 0
28/08/2019 39.50p 39.50p 39.50p 39.50p 0
27/08/2019 39.50p 39.50p 39.50p 39.50p 0
23/08/2019 39.50p 39.50p 39.50p 39.50p 0
22/08/2019 39.50p 39.50p 39.50p 39.50p 0
21/08/2019 38.00p 40.60p 38.00p 39.50p 30249
20/08/2019 37.90p 38.00p 37.90p 38.00p 10000
19/08/2019 39.60p 39.60p 35.20p 37.90p 5906
16/08/2019 42.00p 42.00p 35.20p 37.10p 35484
15/08/2019 40.00p 40.00p 39.10p 39.10p 11550
14/08/2019 42.80p 42.80p 41.50p 41.50p 16
13/08/2019 40.00p 41.50p 40.00p 41.50p 1
12/08/2019 42.80p 41.50p 41.50p 41.50p 0
09/08/2019 42.80p 42.80p 41.50p 41.50p 1
08/08/2019 40.00p 41.50p 40.00p 41.50p 14
07/08/2019 43.00p 43.00p 42.00p 42.00p 7500
06/08/2019 43.00p 45.50p 45.50p 45.50p 0
05/08/2019 43.00p 45.50p 45.50p 45.50p 0
02/08/2019 43.00p 47.80p 43.00p 45.50p 4
01/08/2019 47.80p 45.50p 45.50p 45.50p 0
31/07/2019 47.80p 47.80p 45.50p 45.50p 1
30/07/2019 44.20p 46.00p 44.20p 46.00p 1
29/07/2019 48.80p 46.00p 46.00p 46.00p 0
26/07/2019 48.80p 46.00p 46.00p 46.00p 0
25/07/2019 48.80p 48.80p 46.00p 46.00p 5
24/07/2019 45.20p 47.00p 45.20p 47.00p 1
23/07/2019 47.44p 47.00p 47.00p 47.00p 0
22/07/2019 47.44p 47.00p 47.00p 47.00p 0
19/07/2019 47.44p 47.44p 47.00p 47.00p 295535
18/07/2019 45.24p 46.00p 46.00p 46.00p 0
17/07/2019 45.24p 46.00p 46.00p 46.00p 0
16/07/2019 45.24p 46.00p 45.24p 46.00p 4000
15/07/2019 47.00p 47.00p 47.00p 47.00p 0
12/07/2019 47.00p 47.00p 46.00p 47.00p 0
11/07/2019 47.00p 48.00p 46.00p 46.00p 0
10/07/2019 47.00p 48.00p 47.00p 48.00p 1
09/07/2019 48.80p 48.80p 48.00p 48.00p 2000
08/07/2019 47.00p 48.00p 47.00p 48.00p 7035
05/07/2019 47.00p 47.40p 47.00p 47.40p 29192
04/07/2019 47.80p 47.80p 47.40p 47.40p 2000
03/07/2019 47.80p 47.80p 47.40p 47.40p 2
02/07/2019 45.39p 47.40p 46.40p 47.40p 0
01/07/2019 45.39p 46.40p 45.39p 46.40p 3000
28/06/2019 45.80p 46.40p 46.40p 46.40p 0
27/06/2019 45.80p 46.40p 45.80p 46.40p 19207
26/06/2019 42.00p 45.42p 42.00p 44.00p 1931
25/06/2019 42.20p 46.00p 42.20p 44.50p 41
24/06/2019 46.00p 46.38p 44.10p 44.10p 18168
21/06/2019 47.80p 47.80p 44.00p 44.00p 13245
20/06/2019 46.00p 46.00p 46.00p 46.00p 17500
19/06/2019 46.00p 49.80p 46.00p 48.00p 8896
18/06/2019 49.80p 50.00p 46.57p 48.00p 22
17/06/2019 49.80p 49.80p 47.90p 47.90p 657
14/06/2019 46.00p 48.00p 46.00p 48.00p 550
13/06/2019 49.80p 49.80p 48.00p 48.00p 15154
12/06/2019 46.57p 49.76p 46.57p 48.00p 3615
11/06/2019 49.80p 49.80p 48.50p 48.50p 2900
10/06/2019 50.00p 48.50p 48.00p 48.50p 0
07/06/2019 50.00p 50.50p 48.00p 48.00p 77624
06/06/2019 48.90p 48.90p 48.50p 48.50p 2000
05/06/2019 52.00p 52.00p 49.00p 49.00p 87045

*Close Price adjusted for both dividends and splits