Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/09/2016 47.00p 47.00p 45.00p 45.50p 15282
12/09/2016 49.00p 49.00p 44.00p 47.00p 197091
09/09/2016 49.00p 49.00p 46.23p 49.00p 47540
08/09/2016 45.00p 49.00p 45.00p 48.50p 95989
07/09/2016 44.00p 49.00p 44.00p 44.00p 122952
06/09/2016 44.00p 44.41p 43.50p 43.50p 31735
05/09/2016 43.00p 44.76p 43.00p 43.50p 47500
02/09/2016 41.50p 44.00p 41.50p 42.00p 17849
01/09/2016 42.00p 44.07p 42.00p 42.00p 149218
31/08/2016 40.25p 43.75p 40.25p 41.25p 74866
30/08/2016 40.50p 40.50p 40.00p 40.50p 22161
26/08/2016 41.25p 43.75p 41.25p 41.25p 10922
25/08/2016 43.70p 43.70p 42.00p 42.00p 10062
24/08/2016 43.25p 43.70p 42.50p 42.50p 8064
23/08/2016 44.75p 44.75p 40.25p 42.50p 23623
22/08/2016 40.25p 45.00p 40.25p 42.00p 52520
19/08/2016 41.00p 44.00p 41.00p 41.25p 80666
18/08/2016 40.00p 43.16p 40.00p 40.00p 22971
17/08/2016 42.00p 42.85p 40.25p 40.25p 71648
16/08/2016 40.75p 41.95p 38.25p 40.25p 99411
15/08/2016 39.50p 40.47p 39.25p 39.50p 58187
12/08/2016 38.00p 38.62p 38.00p 38.00p 18718
11/08/2016 38.00p 38.38p 36.75p 36.75p 128733
10/08/2016 37.75p 37.75p 37.00p 37.00p 2368795
09/08/2016 37.00p 37.16p 35.62p 37.00p 94168
08/08/2016 35.00p 35.00p 34.00p 34.75p 1363562
05/08/2016 35.00p 35.00p 34.75p 35.00p 13952
04/08/2016 35.00p 35.00p 34.42p 34.50p 235867
03/08/2016 34.75p 35.00p 33.50p 35.00p 4200287
02/08/2016 34.75p 35.00p 34.75p 34.75p 3687
01/08/2016 35.00p 35.20p 34.50p 34.75p 1531042
29/07/2016 36.00p 36.00p 32.88p 34.50p 327338
28/07/2016 37.50p 38.38p 36.50p 37.00p 86930
27/07/2016 37.50p 37.50p 37.50p 37.50p 5289
26/07/2016 38.00p 38.25p 37.50p 37.50p 27949
25/07/2016 37.75p 39.38p 37.50p 37.50p 71394
22/07/2016 40.00p 40.00p 38.34p 38.50p 56989
21/07/2016 38.00p 39.50p 38.00p 39.00p 215929
20/07/2016 37.50p 39.75p 37.50p 37.75p 56538
19/07/2016 37.50p 39.75p 37.50p 37.50p 68933
18/07/2016 39.00p 40.75p 37.50p 37.50p 26752
15/07/2016 40.00p 42.00p 39.00p 39.00p 39863
14/07/2016 40.00p 41.00p 40.00p 41.00p 248
13/07/2016 40.00p 41.00p 40.00p 40.38p 9610
12/07/2016 36.50p 41.50p 36.50p 40.50p 109982
11/07/2016 37.50p 38.00p 37.25p 38.00p 40500
08/07/2016 33.50p 36.75p 33.50p 36.75p 29410
07/07/2016 37.50p 37.50p 33.75p 33.75p 170620
06/07/2016 35.00p 37.25p 35.00p 35.75p 114184
05/07/2016 36.50p 38.00p 35.50p 36.00p 28570
04/07/2016 41.50p 42.63p 36.25p 36.25p 99575
01/07/2016 43.00p 43.00p 41.50p 41.75p 30081
30/06/2016 40.00p 42.50p 40.00p 40.00p 382185
29/06/2016 38.00p 44.00p 38.00p 41.00p 572715
28/06/2016 40.50p 41.13p 36.00p 38.00p 36337
27/06/2016 42.00p 42.00p 40.00p 40.00p 110820
24/06/2016 43.00p 43.50p 36.25p 42.00p 507239
23/06/2016 43.75p 44.89p 43.00p 43.50p 216537
22/06/2016 45.50p 45.75p 43.50p 43.50p 1167683
21/06/2016 46.00p 46.75p 45.75p 45.75p 83706
20/06/2016 49.00p 49.00p 45.00p 45.25p 324900
17/06/2016 46.00p 48.25p 43.00p 46.00p 3166430
16/06/2016 49.00p 49.00p 43.50p 43.50p 87817
15/06/2016 48.50p 48.80p 45.50p 47.75p 250648
14/06/2016 48.50p 49.00p 46.00p 48.00p 87042
13/06/2016 48.00p 49.50p 46.08p 49.50p 1824372
10/06/2016 47.00p 49.75p 47.00p 49.75p 385504
09/06/2016 49.25p 50.00p 48.50p 49.00p 79847
08/06/2016 49.50p 49.75p 47.38p 49.25p 386002
07/06/2016 50.50p 51.14p 49.50p 49.50p 114382
06/06/2016 50.00p 50.93p 50.00p 50.25p 58497
03/06/2016 52.00p 52.25p 50.13p 50.13p 803505
02/06/2016 52.00p 53.50p 50.50p 53.00p 117227
01/06/2016 51.00p 53.50p 51.00p 52.00p 50497
31/05/2016 52.50p 52.71p 49.25p 51.25p 99527
27/05/2016 50.00p 52.15p 48.45p 51.25p 81096
26/05/2016 51.75p 52.00p 51.25p 51.25p 39972
25/05/2016 52.00p 52.90p 52.00p 52.00p 49245
24/05/2016 52.00p 53.00p 52.00p 52.50p 74193
23/05/2016 52.50p 52.75p 52.50p 52.75p 55200
20/05/2016 51.50p 53.00p 51.13p 53.00p 140647
19/05/2016 51.50p 52.00p 51.00p 51.00p 91365
18/05/2016 52.00p 52.00p 50.75p 51.00p 83902
17/05/2016 50.00p 51.00p 50.00p 50.75p 78633
16/05/2016 51.50p 51.50p 50.44p 50.50p 17479
13/05/2016 51.25p 51.50p 51.25p 51.50p 16603
12/05/2016 51.00p 52.00p 49.38p 49.38p 89451
11/05/2016 49.25p 51.00p 48.75p 50.50p 116537
10/05/2016 51.00p 53.00p 50.00p 50.25p 3872
09/05/2016 49.50p 52.25p 51.50p 52.25p 0
06/05/2016 49.50p 52.25p 49.50p 51.50p 7937
05/05/2016 52.00p 52.25p 50.25p 52.25p 46019
04/05/2016 52.75p 55.00p 52.00p 54.00p 197774
03/05/2016 54.00p 54.78p 53.00p 54.00p 3692
29/04/2016 53.00p 53.00p 53.00p 53.00p 189
28/04/2016 53.50p 53.50p 53.00p 53.00p 6885
27/04/2016 57.50p 57.50p 54.87p 57.50p 19869
26/04/2016 54.00p 54.00p 53.00p 54.00p 16221
25/04/2016 52.00p 56.18p 52.00p 53.00p 108300
22/04/2016 51.00p 54.60p 51.00p 53.00p 48581
21/04/2016 51.75p 52.95p 51.00p 51.00p 77036
20/04/2016 50.00p 51.00p 50.00p 50.25p 22144
19/04/2016 49.00p 50.85p 48.00p 49.50p 151208
18/04/2016 49.25p 50.00p 49.25p 49.25p 9118
15/04/2016 50.50p 50.89p 49.50p 50.00p 140827
14/04/2016 49.25p 49.90p 49.07p 49.25p 12939
13/04/2016 51.75p 51.75p 47.93p 48.25p 88070
12/04/2016 51.00p 52.65p 51.00p 51.50p 7946
11/04/2016 51.75p 51.89p 50.25p 50.25p 36284
08/04/2016 51.78p 51.89p 51.50p 51.88p 29654
07/04/2016 51.00p 52.00p 51.00p 51.50p 12286
06/04/2016 51.25p 51.63p 51.25p 51.25p 11394
05/04/2016 52.00p 52.00p 50.89p 51.50p 164810
04/04/2016 51.00p 51.29p 49.82p 51.00p 32497
01/04/2016 50.75p 53.75p 50.30p 51.00p 133521
31/03/2016 50.00p 52.50p 50.00p 52.50p 88161
30/03/2016 51.00p 51.00p 48.65p 49.00p 262240
29/03/2016 49.00p 51.75p 49.00p 51.50p 59276
24/03/2016 52.00p 52.56p 49.25p 51.00p 187796
23/03/2016 54.50p 54.75p 50.00p 52.00p 184075
22/03/2016 54.50p 55.00p 53.85p 54.00p 771972
21/03/2016 55.00p 56.00p 53.20p 55.00p 206662
18/03/2016 54.00p 54.00p 54.00p 54.00p 42661
17/03/2016 53.75p 55.00p 53.50p 55.00p 123854
16/03/2016 58.00p 58.50p 56.00p 56.00p 386437
15/03/2016 59.50p 59.50p 59.50p 59.50p 296
14/03/2016 59.25p 60.50p 59.50p 59.50p 0
11/03/2016 59.25p 61.75p 59.25p 60.50p 5806
10/03/2016 57.75p 62.53p 56.89p 58.00p 113478
09/03/2016 54.25p 55.00p 53.63p 54.00p 19688
08/03/2016 55.50p 57.81p 53.50p 54.50p 87606
07/03/2016 57.25p 57.25p 55.50p 57.25p 4315
04/03/2016 57.00p 58.20p 56.75p 56.75p 40071
03/03/2016 58.75p 58.75p 57.00p 57.00p 12222
02/03/2016 56.00p 58.25p 56.00p 56.00p 10158
01/03/2016 58.00p 58.30p 57.38p 57.38p 26146
29/02/2016 57.50p 58.00p 57.50p 58.00p 51140
26/02/2016 57.00p 59.00p 57.00p 57.50p 27292
25/02/2016 57.00p 59.50p 57.00p 57.00p 11551
24/02/2016 58.00p 58.63p 58.63p 58.63p 0
23/02/2016 58.00p 58.63p 58.63p 58.63p 0
22/02/2016 58.00p 58.63p 57.50p 58.63p 35
19/02/2016 59.00p 59.50p 58.92p 59.50p 17099
18/02/2016 59.00p 60.00p 59.00p 59.00p 9536
17/02/2016 56.00p 58.00p 55.00p 55.50p 201019
16/02/2016 60.00p 60.00p 57.38p 57.38p 11556
15/02/2016 62.00p 62.00p 58.00p 58.25p 17714
12/02/2016 63.00p 63.00p 60.00p 60.00p 20712
11/02/2016 64.00p 64.00p 60.50p 60.50p 5391
10/02/2016 64.00p 64.00p 64.00p 64.00p 783
09/02/2016 64.00p 65.50p 64.00p 64.00p 5749
08/02/2016 65.00p 65.24p 65.00p 65.00p 3335
05/02/2016 66.00p 66.00p 64.51p 65.75p 13527
04/02/2016 66.00p 66.00p 64.25p 66.00p 4716
03/02/2016 66.00p 66.00p 64.25p 64.25p 50337
02/02/2016 66.00p 67.00p 64.66p 66.00p 8456
01/02/2016 67.00p 68.24p 64.25p 64.50p 22497
29/01/2016 65.50p 69.00p 65.50p 67.50p 78149
28/01/2016 65.00p 67.75p 65.00p 65.00p 13806
27/01/2016 65.00p 67.75p 64.00p 67.75p 809812
26/01/2016 65.00p 65.00p 62.00p 62.00p 182
25/01/2016 64.75p 64.75p 61.20p 64.25p 6661
22/01/2016 62.00p 62.00p 62.00p 62.00p 4
21/01/2016 59.00p 62.50p 58.13p 62.50p 56709
20/01/2016 61.75p 61.75p 55.00p 59.00p 54024
19/01/2016 62.00p 62.00p 57.50p 62.00p 21679
18/01/2016 61.25p 61.25p 57.50p 59.00p 6654
15/01/2016 65.00p 65.00p 63.00p 63.00p 502
14/01/2016 63.00p 66.00p 63.00p 66.00p 8470
13/01/2016 67.00p 67.00p 65.00p 67.00p 2004030
12/01/2016 67.00p 67.00p 65.75p 65.75p 8
11/01/2016 67.00p 67.00p 67.00p 67.00p 25
08/01/2016 64.00p 64.00p 63.25p 63.75p 75225
07/01/2016 64.00p 64.00p 60.00p 64.00p 23825
06/01/2016 65.00p 67.00p 65.00p 65.00p 4507
05/01/2016 70.00p 70.00p 65.00p 67.00p 644322
04/01/2016 70.00p 70.00p 69.50p 69.50p 6116
31/12/2015 73.00p 73.00p 70.75p 70.75p 555
30/12/2015 70.00p 71.50p 71.00p 71.50p 0
29/12/2015 70.00p 72.25p 69.40p 71.00p 57007
24/12/2015 68.00p 70.50p 68.00p 70.50p 3048
23/12/2015 70.00p 70.00p 68.00p 68.00p 3771
22/12/2015 69.00p 70.00p 68.50p 70.00p 6883
21/12/2015 69.00p 69.00p 68.00p 68.25p 806216
18/12/2015 66.00p 69.00p 66.00p 69.00p 13950
17/12/2015 65.00p 66.00p 64.25p 65.00p 27949
16/12/2015 65.00p 65.00p 64.00p 65.00p 10331
15/12/2015 64.00p 64.00p 62.50p 62.50p 27495
14/12/2015 63.00p 63.00p 61.75p 62.00p 49038
11/12/2015 64.00p 64.00p 62.00p 62.25p 5483
10/12/2015 62.50p 63.00p 61.10p 63.00p 24172
09/12/2015 61.50p 63.00p 61.50p 63.00p 20481
08/12/2015 63.00p 63.00p 59.90p 61.62p 6928015
07/12/2015 63.00p 64.00p 63.00p 64.00p 775
04/12/2015 65.00p 65.00p 62.00p 62.00p 18511
03/12/2015 66.00p 66.50p 66.00p 66.50p 0
02/12/2015 66.00p 66.00p 65.00p 66.00p 18547
01/12/2015 66.00p 67.27p 65.50p 66.00p 429449
30/11/2015 66.63p 67.00p 66.50p 67.00p 0
27/11/2015 66.63p 66.63p 66.50p 66.50p 3440

*Close Price adjusted for both dividends and splits