Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/08/2018 43.20p 44.90p 44.90p 44.90p 0
15/08/2018 43.20p 44.90p 43.20p 44.90p 5565
14/08/2018 45.80p 45.80p 44.18p 44.90p 5447
13/08/2018 42.20p 45.41p 42.20p 44.40p 62
10/08/2018 44.00p 44.90p 44.00p 44.90p 5
09/08/2018 43.00p 45.80p 43.00p 44.70p 27340
08/08/2018 42.00p 43.40p 42.00p 43.40p 21895
07/08/2018 43.00p 44.40p 44.00p 44.00p 0
06/08/2018 43.00p 44.40p 43.00p 44.40p 1266
03/08/2018 43.90p 43.50p 43.50p 43.50p 0
02/08/2018 43.90p 43.90p 43.50p 43.50p 1138
01/08/2018 43.20p 43.50p 43.20p 43.50p 2594
31/07/2018 45.80p 44.40p 44.40p 44.40p 0
30/07/2018 45.80p 45.80p 44.40p 44.40p 2000
27/07/2018 46.00p 46.00p 44.40p 44.40p 1435
26/07/2018 42.00p 44.40p 44.40p 44.40p 0
25/07/2018 42.00p 44.50p 42.00p 44.40p 9161
24/07/2018 45.20p 45.80p 41.00p 42.50p 113835
23/07/2018 47.20p 48.35p 47.80p 48.35p 0
20/07/2018 47.20p 47.80p 47.20p 47.80p 2619
19/07/2018 45.20p 47.00p 45.20p 47.00p 7321
18/07/2018 46.25p 49.00p 46.25p 47.60p 6361
17/07/2018 45.92p 47.80p 45.92p 47.80p 9500
16/07/2018 46.80p 47.00p 45.80p 46.10p 19500
13/07/2018 45.72p 45.90p 45.72p 45.90p 1000
12/07/2018 45.60p 46.20p 45.60p 46.20p 10000
11/07/2018 47.00p 47.00p 46.10p 46.10p 3066
10/07/2018 46.00p 46.40p 45.50p 46.40p 0
09/07/2018 46.00p 46.00p 45.50p 45.50p 29691
06/07/2018 46.55p 46.60p 46.60p 46.60p 0
05/07/2018 46.55p 46.60p 46.60p 46.60p 0
04/07/2018 46.55p 46.60p 46.55p 46.60p 851
03/07/2018 44.70p 46.60p 44.70p 46.60p 10000
02/07/2018 45.80p 46.11p 41.55p 44.60p 100230
29/06/2018 47.40p 47.80p 47.40p 47.80p 1000
28/06/2018 47.00p 47.40p 46.00p 46.70p 51510
27/06/2018 47.20p 47.90p 46.20p 46.20p 40016
26/06/2018 50.00p 50.00p 50.00p 50.00p 96
25/06/2018 49.40p 49.40p 46.02p 48.20p 62311
22/06/2018 49.40p 52.25p 49.20p 52.25p 0
21/06/2018 49.40p 49.40p 49.20p 49.20p 28345
20/06/2018 49.40p 49.46p 49.30p 49.30p 14000
19/06/2018 50.90p 50.90p 49.50p 49.50p 3916
18/06/2018 51.12p 52.10p 49.85p 52.10p 5946
15/06/2018 49.80p 49.80p 49.40p 49.40p 1
14/06/2018 49.20p 50.25p 49.40p 50.25p 0
13/06/2018 49.20p 49.40p 49.30p 49.40p 652300
12/06/2018 49.20p 49.71p 49.20p 49.30p 6451
11/06/2018 49.25p 49.83p 49.25p 49.60p 19290
08/06/2018 49.20p 50.25p 48.63p 50.25p 38200
07/06/2018 49.60p 50.35p 49.43p 50.35p 6955
06/06/2018 49.20p 50.40p 49.20p 49.60p 21953
05/06/2018 49.20p 50.60p 49.20p 50.60p 2747
04/06/2018 48.80p 50.60p 48.80p 50.60p 2018
01/06/2018 49.00p 49.43p 48.86p 49.00p 27433
31/05/2018 49.00p 49.50p 49.50p 49.50p 0
30/05/2018 49.00p 49.90p 49.00p 49.50p 1911
29/05/2018 50.00p 51.50p 48.10p 48.10p 17482
25/05/2018 51.00p 51.50p 51.00p 51.00p 0
24/05/2018 51.00p 51.50p 51.00p 51.50p 0
23/05/2018 51.00p 51.00p 51.00p 51.00p 0
22/05/2018 51.00p 51.00p 50.00p 51.00p 5000
21/05/2018 51.50p 51.50p 51.10p 51.50p 4768
18/05/2018 49.80p 51.00p 51.00p 51.00p 0
17/05/2018 49.80p 51.00p 49.80p 51.00p 37328
16/05/2018 49.79p 50.80p 49.79p 50.80p 1165
15/05/2018 51.50p 51.50p 49.25p 50.30p 2404
14/05/2018 49.25p 49.50p 49.25p 49.50p 4448
11/05/2018 51.50p 51.50p 49.25p 49.25p 12
10/05/2018 52.50p 51.75p 51.50p 51.75p 0
09/05/2018 52.50p 52.50p 51.50p 51.50p 367
08/05/2018 53.50p 53.50p 52.50p 52.50p 732
04/05/2018 53.50p 53.50p 52.00p 52.00p 2348
03/05/2018 55.00p 56.00p 51.00p 52.25p 109519
02/05/2018 50.00p 52.75p 52.50p 52.75p 0
01/05/2018 50.00p 52.50p 52.50p 52.50p 0
30/04/2018 50.00p 53.90p 50.00p 52.50p 5537
27/04/2018 50.00p 52.50p 50.00p 52.50p 13
26/04/2018 50.00p 52.50p 50.00p 52.50p 698
25/04/2018 50.00p 52.50p 51.50p 52.50p 0
24/04/2018 50.00p 51.50p 51.50p 51.50p 0
23/04/2018 50.00p 51.50p 49.85p 51.50p 17132
20/04/2018 49.52p 51.50p 49.52p 51.50p 4000
19/04/2018 51.00p 53.50p 50.00p 51.50p 40371
18/04/2018 51.00p 52.50p 51.00p 52.50p 4000
17/04/2018 51.00p 52.00p 51.00p 52.00p 7410
16/04/2018 50.00p 51.50p 50.00p 51.50p 3778
13/04/2018 50.10p 51.50p 50.10p 51.50p 4000
12/04/2018 51.00p 52.00p 51.00p 52.00p 13234
11/04/2018 52.50p 53.00p 52.50p 53.00p 500936
10/04/2018 50.00p 52.50p 50.00p 52.50p 1
09/04/2018 48.50p 49.20p 48.50p 49.20p 500
06/04/2018 51.00p 51.00p 48.94p 50.20p 51895
05/04/2018 49.00p 50.00p 48.10p 49.50p 85253
04/04/2018 48.00p 49.00p 48.00p 49.00p 7736
03/04/2018 50.40p 50.40p 48.10p 49.00p 6159
29/03/2018 49.00p 50.50p 49.00p 50.50p 93112
28/03/2018 48.00p 49.00p 47.70p 49.00p 19675
27/03/2018 46.20p 47.00p 46.20p 47.00p 24055
26/03/2018 49.00p 49.00p 46.60p 46.60p 15207
23/03/2018 50.00p 50.00p 47.30p 47.90p 20007
22/03/2018 49.90p 49.90p 49.00p 49.00p 9000
21/03/2018 48.00p 51.00p 48.00p 51.00p 108822
20/03/2018 48.00p 49.00p 48.00p 49.00p 770
19/03/2018 48.40p 49.02p 48.40p 48.50p 3151
16/03/2018 48.40p 49.22p 48.00p 49.00p 45935
15/03/2018 49.00p 49.20p 48.70p 49.20p 84200
14/03/2018 49.00p 50.00p 48.40p 48.70p 92714
13/03/2018 49.00p 49.50p 49.00p 49.50p 65000
12/03/2018 49.00p 49.50p 49.00p 49.50p 65000
09/03/2018 50.53p 50.53p 49.10p 49.50p 5078
08/03/2018 49.00p 50.00p 49.00p 50.00p 15000
07/03/2018 49.00p 50.00p 49.00p 49.50p 68500
06/03/2018 50.00p 50.00p 49.00p 49.00p 15000
05/03/2018 49.00p 50.50p 49.00p 50.50p 13996
02/03/2018 50.50p 50.60p 49.35p 50.60p 23000
01/03/2018 50.00p 51.10p 50.10p 51.10p 0
28/02/2018 50.00p 50.10p 49.20p 50.10p 28384
27/02/2018 53.00p 53.00p 50.30p 51.50p 47588
26/02/2018 50.00p 51.50p 50.00p 51.50p 2868
23/02/2018 50.00p 52.06p 50.00p 50.00p 51200
22/02/2018 50.00p 51.50p 50.00p 51.50p 786000
21/02/2018 50.00p 50.60p 50.00p 50.60p 5000
20/02/2018 50.00p 50.00p 48.40p 49.10p 30500
19/02/2018 48.40p 50.87p 48.40p 49.10p 126422
16/02/2018 49.00p 51.00p 48.38p 51.00p 39250
15/02/2018 48.20p 49.90p 48.20p 48.60p 2100
14/02/2018 49.40p 50.10p 49.40p 50.10p 2500
13/02/2018 50.00p 50.00p 48.20p 49.10p 112410
12/02/2018 49.70p 49.70p 49.00p 49.10p 148067
09/02/2018 49.00p 49.00p 49.00p 49.00p 0
08/02/2018 49.00p 49.00p 49.00p 49.00p 0
07/02/2018 49.00p 49.00p 49.00p 49.00p 1045125
06/02/2018 48.00p 51.07p 47.00p 49.50p 352132
05/02/2018 54.00p 54.00p 50.00p 51.00p 30001
02/02/2018 53.00p 53.00p 52.21p 52.25p 11974
01/02/2018 52.00p 52.50p 52.00p 52.50p 5000
31/01/2018 51.21p 51.50p 51.21p 51.50p 3503
30/01/2018 50.42p 51.50p 50.42p 51.50p 1005
29/01/2018 50.00p 52.50p 50.00p 52.50p 176906
26/01/2018 50.50p 50.50p 50.11p 50.25p 62982
25/01/2018 50.00p 50.45p 50.00p 50.25p 17013
24/01/2018 50.50p 50.90p 50.21p 50.50p 67553
23/01/2018 50.00p 50.50p 50.00p 50.25p 19209
22/01/2018 50.00p 50.25p 50.00p 50.25p 19885
19/01/2018 50.50p 51.67p 47.42p 50.25p 101886
18/01/2018 51.00p 51.00p 50.50p 51.00p 53081
17/01/2018 51.00p 50.75p 50.50p 50.75p 0
16/01/2018 51.00p 51.00p 50.50p 50.50p 30000
15/01/2018 49.00p 50.50p 49.00p 49.75p 30000
12/01/2018 50.00p 51.34p 49.10p 49.10p 32000
11/01/2018 48.00p 49.00p 49.00p 49.00p 0
10/01/2018 48.00p 49.00p 48.00p 49.00p 5400
09/01/2018 48.00p 49.00p 48.00p 49.00p 2610000
08/01/2018 49.00p 49.60p 47.00p 48.50p 131186
05/01/2018 45.60p 47.50p 47.50p 47.50p 0
04/01/2018 45.60p 48.00p 45.60p 47.50p 11000
03/01/2018 46.00p 49.00p 44.50p 45.50p 28147
02/01/2018 45.70p 45.70p 45.00p 45.00p 10000
29/12/2017 42.00p 45.50p 42.00p 45.50p 59148
28/12/2017 48.00p 48.00p 45.00p 45.00p 60987
27/12/2017 45.00p 46.50p 45.00p 46.50p 5009
22/12/2017 46.50p 46.50p 46.00p 46.00p 12500
21/12/2017 44.50p 47.00p 43.00p 45.50p 93780
20/12/2017 46.00p 48.00p 46.00p 48.00p 10
19/12/2017 46.64p 48.00p 46.64p 48.00p 9703
18/12/2017 46.25p 48.00p 46.25p 48.00p 29772
15/12/2017 47.00p 48.00p 47.00p 48.00p 1250
14/12/2017 46.50p 48.00p 46.50p 48.00p 5000
13/12/2017 46.64p 48.00p 46.64p 48.00p 4853
12/12/2017 46.00p 48.00p 45.85p 48.00p 32490
11/12/2017 46.00p 46.50p 45.00p 45.00p 24233
08/12/2017 46.00p 47.50p 45.00p 47.50p 147155
07/12/2017 46.20p 47.00p 46.20p 47.00p 4000
06/12/2017 46.90p 48.25p 48.00p 48.00p 0
05/12/2017 46.90p 48.25p 46.90p 48.25p 16378
04/12/2017 46.85p 47.25p 46.85p 47.25p 4000
01/12/2017 46.75p 48.25p 48.25p 48.25p 0
30/11/2017 46.75p 48.25p 46.52p 48.25p 23158
29/11/2017 47.00p 48.50p 47.00p 48.50p 5400
28/11/2017 47.25p 47.25p 46.95p 47.00p 6116
27/11/2017 49.00p 49.45p 47.75p 47.75p 9510
24/11/2017 49.67p 49.67p 49.45p 49.50p 6500
23/11/2017 51.00p 51.00p 50.25p 50.25p 0
22/11/2017 51.00p 51.00p 51.00p 51.00p 0
21/11/2017 51.00p 51.00p 51.00p 51.00p 5000
20/11/2017 51.45p 51.45p 51.25p 51.25p 2909
17/11/2017 53.00p 52.00p 52.00p 52.00p 0
16/11/2017 53.00p 52.25p 52.00p 52.00p 0
15/11/2017 53.00p 52.50p 52.25p 52.25p 0
14/11/2017 53.00p 52.75p 52.50p 52.50p 0
13/11/2017 53.00p 52.75p 52.50p 52.75p 0
10/11/2017 53.00p 52.50p 52.05p 52.50p 210159
09/11/2017 53.00p 52.50p 52.05p 52.50p 2100
08/11/2017 53.00p 52.75p 52.50p 52.75p 0
07/11/2017 53.00p 52.50p 52.25p 52.50p 0
06/11/2017 53.00p 54.43p 52.25p 52.25p 6819
03/11/2017 53.00p 53.25p 53.00p 53.25p 7000
02/11/2017 53.50p 53.61p 53.25p 53.25p 20164
01/11/2017 53.00p 54.75p 54.75p 54.75p 0

*Close Price adjusted for both dividends and splits