Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/06/2019 59.00p 55.75p 55.75p 55.75p 0
03/06/2019 59.00p 59.00p 55.75p 55.75p 22
31/05/2019 59.00p 55.75p 55.75p 55.75p 0
30/05/2019 59.00p 59.00p 52.35p 55.75p 1692
29/05/2019 52.00p 56.25p 55.75p 55.75p 0
28/05/2019 52.00p 56.25p 52.00p 56.25p 6453
24/05/2019 54.00p 55.75p 54.00p 55.75p 22828
23/05/2019 52.00p 55.25p 52.00p 55.25p 22522
22/05/2019 55.00p 55.75p 55.00p 55.75p 22
21/05/2019 54.00p 55.00p 54.00p 55.00p 10000
20/05/2019 54.00p 55.00p 54.00p 55.00p 30706
17/05/2019 53.00p 55.00p 55.00p 55.00p 17500
16/05/2019 53.00p 55.00p 53.00p 55.00p 15433
15/05/2019 55.00p 56.50p 53.07p 56.50p 7661
14/05/2019 52.07p 55.50p 52.07p 55.50p 1000
13/05/2019 52.00p 55.50p 52.00p 55.50p 2624
10/05/2019 57.50p 57.50p 52.00p 53.25p 122532
09/05/2019 53.00p 55.50p 52.50p 53.75p 139879
08/05/2019 53.90p 54.25p 53.90p 54.25p 185
07/05/2019 52.90p 53.75p 52.90p 53.75p 4000
03/05/2019 52.00p 52.00p 51.75p 51.75p 600
02/05/2019 51.90p 52.50p 51.50p 52.50p 0
01/05/2019 51.90p 51.90p 51.50p 51.50p 100
30/04/2019 54.50p 51.85p 49.25p 51.85p 0
29/04/2019 54.50p 54.50p 49.25p 49.25p 11
26/04/2019 49.80p 51.50p 49.80p 51.50p 50
25/04/2019 48.55p 49.80p 48.55p 49.00p 43500
24/04/2019 51.00p 51.00p 49.32p 50.50p 18803
23/04/2019 51.00p 52.25p 51.00p 52.25p 8104
18/04/2019 49.20p 52.25p 49.20p 52.25p 15171
17/04/2019 51.50p 53.00p 50.25p 50.25p 36763
16/04/2019 51.50p 51.60p 51.50p 51.60p 800000
15/04/2019 50.50p 52.00p 50.50p 52.00p 1032
12/04/2019 50.50p 52.00p 50.50p 52.00p 23
11/04/2019 53.50p 54.00p 52.17p 53.00p 11755
10/04/2019 51.00p 53.25p 51.00p 53.25p 3
09/04/2019 53.50p 53.50p 53.00p 53.00p 3
08/04/2019 52.00p 53.50p 52.00p 52.50p 10125
05/04/2019 52.00p 53.00p 53.00p 53.00p 0
04/04/2019 52.00p 53.00p 52.00p 53.00p 14250
03/04/2019 52.00p 55.75p 52.00p 55.75p 5400
02/04/2019 53.00p 53.00p 50.00p 51.25p 1317
01/04/2019 51.50p 53.25p 50.23p 53.25p 30781
29/03/2019 52.00p 58.00p 52.00p 55.50p 65621
28/03/2019 49.80p 53.00p 49.80p 51.10p 28588
27/03/2019 51.25p 51.25p 50.10p 51.00p 20760
26/03/2019 50.50p 53.50p 50.50p 53.50p 11000
25/03/2019 53.50p 53.65p 52.25p 52.25p 22186
22/03/2019 52.00p 53.78p 52.00p 53.25p 12203
21/03/2019 53.50p 53.50p 53.00p 53.00p 23923
20/03/2019 50.00p 54.50p 50.00p 53.50p 119953
19/03/2019 51.00p 52.80p 51.00p 51.25p 21788
18/03/2019 51.50p 52.75p 50.73p 52.75p 15000
15/03/2019 50.00p 50.90p 50.00p 50.50p 4771
14/03/2019 48.60p 50.50p 48.60p 50.50p 78288
13/03/2019 50.00p 50.00p 48.80p 49.55p 19399
12/03/2019 49.24p 50.50p 49.24p 50.50p 4089
11/03/2019 48.20p 50.10p 47.66p 50.10p 3
08/03/2019 50.00p 49.50p 48.70p 48.70p 0
07/03/2019 50.00p 49.50p 49.10p 49.50p 85487
06/03/2019 50.00p 49.20p 49.10p 49.10p 0
05/03/2019 50.00p 49.20p 48.60p 49.20p 0
04/03/2019 50.00p 50.00p 47.40p 48.60p 13581
01/03/2019 47.40p 48.70p 47.40p 48.70p 3
28/02/2019 50.00p 50.00p 49.80p 49.80p 4003
27/02/2019 49.20p 48.70p 48.60p 48.70p 0
26/02/2019 49.20p 49.22p 48.60p 48.60p 53804
25/02/2019 48.20p 49.20p 48.20p 49.20p 15000
22/02/2019 50.00p 50.00p 48.20p 48.20p 4000
21/02/2019 46.20p 49.62p 46.20p 49.10p 4013
20/02/2019 46.40p 49.40p 46.40p 48.20p 2010
19/02/2019 49.40p 49.40p 47.80p 47.80p 7072
18/02/2019 49.00p 49.00p 47.60p 47.60p 2000
15/02/2019 48.00p 48.21p 47.60p 47.60p 21524
14/02/2019 47.80p 49.00p 47.80p 48.80p 45042
13/02/2019 49.40p 49.40p 46.00p 46.00p 28416
12/02/2019 46.20p 47.60p 46.20p 47.60p 13844
11/02/2019 48.00p 48.00p 47.60p 47.60p 19071
08/02/2019 48.00p 48.00p 46.80p 46.80p 8
07/02/2019 45.60p 48.00p 45.60p 46.80p 4013
06/02/2019 46.00p 47.80p 46.00p 47.00p 27000
05/02/2019 45.80p 45.80p 45.00p 45.00p 2278
04/02/2019 45.00p 45.80p 44.80p 45.00p 9508
01/02/2019 47.80p 47.80p 45.90p 45.90p 2000
31/01/2019 47.80p 47.80p 47.80p 47.80p 2039
30/01/2019 47.80p 47.80p 45.80p 46.50p 33132
29/01/2019 47.00p 49.40p 47.00p 48.80p 24535
28/01/2019 45.60p 47.00p 45.60p 46.30p 2535
25/01/2019 47.00p 47.00p 46.30p 46.30p 4000
24/01/2019 47.00p 47.00p 46.30p 46.30p 2035
23/01/2019 47.80p 47.80p 45.60p 46.20p 2036
22/01/2019 47.00p 48.61p 46.70p 46.70p 12400
21/01/2019 47.20p 49.20p 47.20p 48.00p 14495
18/01/2019 49.00p 49.00p 48.00p 48.10p 29000
17/01/2019 49.00p 49.00p 46.20p 48.10p 39680
16/01/2019 46.00p 47.04p 46.00p 46.00p 2537
15/01/2019 48.00p 48.00p 47.60p 47.60p 10000
14/01/2019 46.20p 49.00p 46.20p 47.00p 17091
11/01/2019 46.00p 47.82p 46.00p 47.50p 40873
10/01/2019 46.00p 46.00p 44.20p 46.00p 2076
09/01/2019 46.00p 46.00p 44.00p 45.00p 16058
08/01/2019 44.20p 46.00p 44.20p 45.10p 2027
07/01/2019 46.00p 46.00p 45.10p 45.10p 6849
04/01/2019 46.00p 46.00p 44.00p 44.60p 17905
03/01/2019 46.00p 46.00p 43.20p 44.60p 2002
02/01/2019 44.20p 45.00p 43.20p 44.10p 2002
31/12/2018 45.02p 45.10p 45.02p 45.10p 983
28/12/2018 45.80p 45.80p 45.80p 45.80p 7
27/12/2018 46.00p 46.00p 45.30p 45.30p 226
24/12/2018 45.00p 45.30p 44.50p 45.30p 0
21/12/2018 45.00p 45.00p 44.50p 44.50p 10000
20/12/2018 43.20p 43.90p 43.20p 43.90p 5529
19/12/2018 44.80p 45.80p 44.60p 44.60p 39599
18/12/2018 43.00p 44.00p 43.70p 43.70p 0
17/12/2018 43.00p 44.00p 43.00p 44.00p 2
14/12/2018 44.80p 44.80p 42.87p 43.80p 7001
13/12/2018 44.43p 44.43p 44.00p 44.00p 15054
12/12/2018 43.20p 44.80p 43.20p 43.90p 2001
11/12/2018 45.80p 45.80p 43.90p 43.90p 4001
10/12/2018 45.00p 47.20p 44.90p 44.90p 287081
07/12/2018 44.80p 45.00p 43.00p 43.90p 2414
06/12/2018 44.80p 44.80p 43.20p 43.40p 24366
05/12/2018 45.00p 45.00p 43.00p 44.10p 10143
04/12/2018 43.20p 44.50p 43.20p 44.50p 14
03/12/2018 45.80p 45.80p 43.72p 44.50p 2243
30/11/2018 46.00p 46.00p 44.20p 44.90p 33395
29/11/2018 43.80p 46.40p 46.00p 46.40p 0
28/11/2018 43.80p 46.00p 43.80p 46.00p 22045
27/11/2018 43.20p 44.00p 43.20p 43.50p 13587
26/11/2018 43.80p 44.00p 42.92p 43.00p 15660
23/11/2018 43.20p 44.00p 42.20p 43.00p 7036
22/11/2018 45.80p 45.80p 43.80p 43.80p 23131
21/11/2018 43.20p 44.80p 43.20p 44.00p 7008
20/11/2018 46.00p 46.00p 44.40p 44.40p 22610
19/11/2018 46.00p 48.95p 45.35p 45.60p 100779
16/11/2018 45.00p 45.00p 43.60p 43.60p 13337
15/11/2018 44.00p 44.86p 40.00p 40.00p 23638
14/11/2018 40.20p 42.10p 40.20p 42.10p 14260
13/11/2018 43.00p 43.00p 41.80p 42.90p 17501
12/11/2018 45.80p 45.80p 41.00p 42.00p 101751
09/11/2018 42.60p 43.80p 42.60p 43.80p 3000
08/11/2018 42.40p 44.40p 42.40p 44.40p 108311
07/11/2018 42.00p 42.00p 41.00p 41.50p 20
06/11/2018 42.00p 42.00p 41.50p 41.50p 6
05/11/2018 40.20p 41.90p 40.20p 40.80p 11512
02/11/2018 39.80p 42.00p 39.40p 41.00p 63778
01/11/2018 36.00p 38.40p 36.00p 38.40p 10002
31/10/2018 37.80p 37.80p 36.40p 36.40p 390009
30/10/2018 36.00p 36.00p 35.50p 35.50p 0
29/10/2018 36.00p 36.00p 35.50p 35.50p 12919
26/10/2018 37.80p 38.00p 36.50p 36.50p 0
25/10/2018 37.80p 39.00p 34.96p 38.00p 201425
24/10/2018 38.50p 39.50p 38.50p 39.50p 2500
23/10/2018 38.50p 39.40p 38.50p 39.40p 4922
22/10/2018 36.20p 38.50p 38.40p 38.50p 0
19/10/2018 36.20p 38.40p 36.20p 38.40p 17605
18/10/2018 36.20p 38.80p 36.20p 37.60p 20743
17/10/2018 37.50p 37.50p 37.00p 37.00p 2535
16/10/2018 38.80p 37.50p 34.70p 37.50p 0
15/10/2018 38.80p 38.80p 34.02p 34.70p 2791
12/10/2018 35.20p 38.00p 38.00p 38.00p 0
11/10/2018 35.20p 38.50p 35.20p 38.00p 22231
10/10/2018 39.00p 39.01p 38.80p 38.80p 28337
09/10/2018 38.60p 39.00p 38.60p 38.60p 30000
08/10/2018 39.00p 39.00p 38.50p 38.50p 1613
05/10/2018 38.92p 39.00p 38.80p 38.80p 51918
04/10/2018 39.00p 39.00p 38.80p 38.80p 70000
03/10/2018 38.90p 38.90p 38.90p 38.90p 10000
02/10/2018 39.20p 40.10p 39.00p 40.10p 97544
01/10/2018 38.80p 39.00p 38.50p 38.50p 117589
28/09/2018 39.00p 39.00p 38.60p 38.60p 11324
27/09/2018 39.00p 40.20p 38.50p 40.20p 0
26/09/2018 39.00p 42.00p 38.14p 38.50p 62390
25/09/2018 39.40p 39.40p 39.00p 39.00p 82186
24/09/2018 38.40p 39.10p 38.40p 39.10p 47306
21/09/2018 39.00p 39.00p 38.50p 38.50p 45721
20/09/2018 40.51p 40.51p 39.50p 39.50p 1000
19/09/2018 40.80p 40.80p 39.40p 39.40p 19916
18/09/2018 41.00p 40.10p 39.50p 39.50p 0
17/09/2018 41.00p 41.50p 40.10p 40.10p 39700
14/09/2018 42.38p 42.40p 42.40p 42.40p 0
13/09/2018 42.38p 42.79p 42.38p 42.40p 16677
12/09/2018 40.20p 43.80p 40.20p 42.70p 22394
11/09/2018 44.00p 42.10p 42.10p 42.10p 0
10/09/2018 44.00p 44.00p 42.10p 42.10p 25278
07/09/2018 43.00p 44.80p 41.55p 42.10p 103223
06/09/2018 44.80p 44.80p 42.10p 42.10p 11888
05/09/2018 41.55p 42.50p 41.55p 42.50p 4128
04/09/2018 44.00p 44.00p 42.50p 42.50p 10000
03/09/2018 43.80p 44.90p 44.50p 44.90p 0
31/08/2018 43.80p 44.50p 43.80p 44.50p 10000
30/08/2018 45.80p 45.80p 44.50p 44.50p 1
29/08/2018 45.00p 45.00p 44.50p 44.50p 25137
28/08/2018 45.00p 45.00p 44.50p 44.50p 1100
24/08/2018 45.00p 45.00p 44.50p 44.50p 33
23/08/2018 44.50p 44.50p 44.50p 44.50p 0
22/08/2018 44.50p 45.00p 44.50p 44.50p 36021
21/08/2018 45.80p 44.50p 44.40p 44.50p 0
20/08/2018 45.80p 45.80p 44.40p 44.40p 4797
17/08/2018 44.00p 44.90p 44.00p 44.90p 2000

*Close Price adjusted for both dividends and splits