Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/07/2015 79.00p 79.25p 79.00p 79.25p 315
21/07/2015 79.39p 80.00p 79.39p 80.00p 1887
20/07/2015 81.61p 81.61p 79.39p 80.00p 6087
17/07/2015 81.00p 80.12p 79.00p 80.12p 0
16/07/2015 81.00p 81.00p 79.00p 79.00p 7886
15/07/2015 77.25p 79.80p 77.25p 77.25p 2221
14/07/2015 79.00p 80.25p 79.00p 79.00p 8901
13/07/2015 80.00p 80.00p 76.44p 77.25p 7206
10/07/2015 78.00p 78.00p 78.00p 78.00p 25644
09/07/2015 77.40p 77.40p 76.25p 77.13p 1000
08/07/2015 78.00p 78.00p 76.25p 76.25p 22267
07/07/2015 76.25p 78.70p 76.25p 76.25p 1776
06/07/2015 79.00p 80.00p 77.00p 77.38p 27755
03/07/2015 80.00p 80.00p 80.00p 80.00p 8
02/07/2015 78.00p 79.00p 77.00p 77.00p 25057
01/07/2015 76.00p 76.00p 76.00p 76.00p 12371
30/06/2015 75.50p 76.00p 75.00p 76.00p 417132
29/06/2015 75.00p 75.50p 75.00p 75.50p 4263
26/06/2015 75.50p 76.00p 75.50p 76.00p 8332
25/06/2015 75.85p 75.85p 75.75p 75.75p 2000
24/06/2015 75.50p 76.42p 75.50p 75.50p 4349
23/06/2015 76.00p 76.42p 75.00p 75.25p 32735
22/06/2015 75.00p 76.44p 75.00p 75.50p 47828
19/06/2015 80.00p 81.05p 72.00p 72.00p 144684
18/06/2015 80.00p 80.00p 80.00p 80.00p 224
17/06/2015 75.50p 77.00p 75.50p 77.00p 16258
16/06/2015 75.50p 77.00p 75.50p 76.25p 22512
15/06/2015 75.50p 77.00p 75.50p 75.75p 11237
12/06/2015 77.00p 77.00p 75.75p 77.00p 69677
11/06/2015 78.00p 78.00p 77.00p 77.00p 8533
10/06/2015 78.00p 78.00p 78.00p 78.00p 88
09/06/2015 76.00p 79.00p 76.00p 76.25p 1494
08/06/2015 76.00p 76.00p 76.00p 76.00p 838
05/06/2015 76.00p 79.00p 75.00p 75.00p 148041
04/06/2015 76.00p 78.00p 76.00p 76.00p 16920
03/06/2015 80.00p 80.00p 74.90p 77.00p 60954
02/06/2015 79.40p 79.40p 79.00p 79.25p 68
01/06/2015 79.50p 79.85p 79.00p 79.00p 4564
29/05/2015 81.00p 81.25p 78.00p 79.50p 83720
28/05/2015 81.75p 82.50p 81.75p 82.50p 6078
27/05/2015 78.55p 81.00p 78.55p 81.00p 500
26/05/2015 82.00p 82.00p 79.50p 80.25p 33948
22/05/2015 79.75p 80.50p 79.75p 80.50p 1478
21/05/2015 82.00p 82.00p 79.00p 80.37p 399
20/05/2015 79.00p 80.50p 79.00p 80.50p 19893
19/05/2015 82.00p 82.00p 79.90p 80.50p 7627
18/05/2015 82.00p 82.00p 77.00p 82.00p 22232
15/05/2015 78.00p 78.00p 77.00p 77.00p 13507
14/05/2015 78.00p 80.00p 77.90p 79.00p 33146
13/05/2015 75.00p 79.25p 75.00p 79.25p 15991
12/05/2015 76.00p 76.13p 75.00p 75.00p 110710
11/05/2015 78.00p 79.50p 76.00p 76.25p 22128
08/05/2015 77.00p 80.00p 77.00p 78.25p 29736
07/05/2015 77.75p 77.75p 76.00p 76.00p 39620
06/05/2015 80.00p 80.00p 75.75p 77.75p 99153
05/05/2015 81.75p 82.40p 79.50p 80.62p 98046
01/05/2015 81.50p 82.48p 81.25p 81.75p 14424
30/04/2015 82.00p 82.25p 81.00p 81.00p 31748
29/04/2015 81.00p 82.40p 80.88p 81.00p 49670
28/04/2015 81.50p 82.80p 80.00p 80.00p 44266
27/04/2015 81.00p 83.50p 79.05p 80.87p 132251
24/04/2015 80.00p 80.00p 79.25p 80.00p 9054
23/04/2015 79.00p 80.00p 77.50p 79.75p 136359
22/04/2015 77.00p 78.00p 75.00p 76.00p 26772
21/04/2015 78.75p 78.75p 76.90p 78.75p 3645
20/04/2015 78.25p 78.70p 76.90p 77.50p 12852
17/04/2015 75.50p 76.78p 75.50p 75.50p 12257
16/04/2015 77.00p 77.88p 74.25p 75.00p 363989
15/04/2015 74.00p 76.50p 74.00p 76.50p 18779
14/04/2015 74.25p 74.75p 74.25p 74.50p 21994
13/04/2015 77.50p 78.25p 74.50p 74.50p 151565
10/04/2015 71.50p 72.61p 71.50p 71.50p 15893
09/04/2015 72.00p 72.55p 71.15p 72.25p 29424
08/04/2015 70.00p 71.75p 70.00p 71.13p 18428
07/04/2015 71.00p 71.00p 70.50p 70.50p 23232
02/04/2015 70.75p 70.75p 70.38p 70.38p 100
01/04/2015 71.00p 71.00p 70.05p 70.50p 106992
31/03/2015 69.50p 70.75p 69.50p 70.75p 2670
30/03/2015 72.00p 72.00p 69.00p 70.00p 66649
27/03/2015 70.00p 70.25p 69.50p 69.75p 288382
26/03/2015 71.50p 72.09p 67.63p 69.50p 96807
25/03/2015 73.00p 73.75p 71.75p 72.50p 42357
24/03/2015 74.75p 75.00p 73.25p 73.50p 38860
23/03/2015 71.75p 74.25p 71.75p 73.25p 105059
20/03/2015 69.00p 72.00p 68.50p 72.00p 102971
19/03/2015 68.00p 69.56p 67.25p 69.00p 67969
18/03/2015 67.50p 67.75p 67.50p 67.75p 1999
17/03/2015 67.50p 68.00p 67.25p 67.50p 12420534
16/03/2015 68.00p 68.00p 67.15p 67.25p 2834673
13/03/2015 67.00p 67.50p 66.65p 67.00p 37884
12/03/2015 68.00p 69.00p 66.75p 68.00p 662620
11/03/2015 68.00p 69.00p 65.00p 66.00p 315708
10/03/2015 64.50p 67.75p 64.50p 67.75p 45068
09/03/2015 65.00p 65.75p 64.97p 65.50p 35058
06/03/2015 64.75p 64.75p 63.25p 63.25p 3106
05/03/2015 64.16p 64.50p 63.63p 63.63p 1051
04/03/2015 63.25p 65.25p 63.25p 64.50p 154214
03/03/2015 64.25p 64.25p 63.25p 63.25p 30052
02/03/2015 64.00p 64.00p 64.00p 64.00p 5062
27/02/2015 64.25p 64.63p 63.75p 64.63p 1949
26/02/2015 64.75p 64.75p 63.75p 63.75p 7286
25/02/2015 61.75p 64.75p 61.75p 64.75p 34078
24/02/2015 62.63p 63.50p 62.63p 63.50p 2887
23/02/2015 63.92p 63.92p 62.00p 63.50p 75
20/02/2015 63.75p 63.75p 62.00p 62.00p 31066
19/02/2015 63.19p 64.00p 63.05p 63.75p 10431
18/02/2015 63.19p 64.00p 63.19p 63.75p 3520
17/02/2015 64.00p 64.00p 63.75p 63.75p 3000
16/02/2015 65.00p 65.00p 62.50p 62.50p 5775
13/02/2015 63.00p 63.05p 62.73p 62.75p 18520
12/02/2015 63.25p 63.69p 63.25p 63.25p 4980
11/02/2015 65.00p 65.00p 63.25p 63.50p 16551
10/02/2015 64.75p 64.75p 63.88p 64.50p 34705
09/02/2015 64.00p 64.50p 63.00p 63.00p 12802
06/02/2015 63.00p 64.00p 62.75p 62.75p 10500
05/02/2015 64.25p 64.25p 62.34p 62.50p 21329
04/02/2015 64.75p 65.00p 63.00p 63.00p 235204
03/02/2015 64.75p 65.00p 63.26p 65.00p 20541
02/02/2015 64.75p 65.00p 63.44p 64.75p 12805
30/01/2015 64.00p 64.75p 63.09p 64.00p 46998
29/01/2015 65.00p 65.00p 63.74p 64.75p 14170
28/01/2015 64.00p 64.75p 64.00p 64.75p 26004
27/01/2015 64.00p 64.00p 63.50p 63.50p 6563
26/01/2015 63.50p 65.50p 63.50p 65.50p 48150
23/01/2015 63.25p 64.60p 63.25p 64.00p 9423
22/01/2015 64.95p 65.31p 63.75p 64.75p 9160
21/01/2015 63.50p 65.02p 63.50p 63.75p 5559
20/01/2015 65.00p 65.34p 63.50p 64.00p 462894
19/01/2015 65.00p 65.50p 64.46p 65.25p 238821
16/01/2015 63.00p 63.94p 62.50p 62.50p 33987
15/01/2015 63.50p 63.50p 63.50p 63.50p 2000
14/01/2015 64.00p 64.00p 63.00p 63.00p 11842
13/01/2015 65.00p 65.67p 63.00p 63.00p 57833
12/01/2015 65.50p 65.50p 64.10p 65.25p 55270
09/01/2015 64.00p 65.50p 63.50p 64.50p 108852
08/01/2015 63.00p 63.50p 63.00p 63.50p 22195
07/01/2015 63.00p 63.50p 62.79p 63.13p 14820
06/01/2015 63.00p 63.50p 61.79p 63.50p 9264
05/01/2015 63.50p 63.50p 62.50p 63.38p 52733
02/01/2015 65.00p 65.00p 64.55p 65.00p 3199
31/12/2014 65.00p 65.00p 64.25p 64.25p 0
30/12/2014 65.00p 65.00p 63.75p 65.00p 26362
29/12/2014 65.00p 65.00p 64.25p 65.00p 22052
24/12/2014 64.85p 64.85p 64.75p 64.75p 8152
23/12/2014 64.00p 65.50p 64.00p 64.75p 20800
22/12/2014 64.50p 64.50p 63.65p 64.00p 3245
19/12/2014 63.50p 64.75p 63.50p 63.50p 29617
18/12/2014 65.00p 65.00p 63.73p 64.75p 30860
17/12/2014 64.63p 65.00p 63.73p 64.25p 39933
16/12/2014 65.00p 65.38p 63.50p 65.00p 11760
15/12/2014 63.50p 66.00p 63.50p 63.50p 29042
12/12/2014 65.75p 66.00p 64.25p 66.00p 42543
11/12/2014 64.00p 66.00p 64.00p 66.00p 36272
10/12/2014 65.00p 65.10p 64.00p 64.50p 41722
09/12/2014 65.50p 66.30p 65.50p 66.00p 32009
08/12/2014 63.50p 65.50p 63.50p 65.50p 32711
05/12/2014 62.85p 63.35p 62.23p 62.75p 34610
04/12/2014 61.74p 62.25p 61.74p 62.25p 2416
03/12/2014 62.25p 62.25p 62.00p 62.00p 17739
02/12/2014 63.00p 64.00p 61.74p 63.75p 17797
01/12/2014 62.54p 63.00p 61.74p 62.25p 3023
28/11/2014 63.00p 63.00p 61.00p 63.00p 44793
27/11/2014 61.00p 62.12p 61.00p 61.00p 15732
26/11/2014 62.50p 62.50p 61.72p 62.00p 8389
25/11/2014 62.00p 62.00p 60.91p 61.75p 39681
24/11/2014 64.50p 64.50p 62.75p 64.50p 748553
21/11/2014 64.50p 64.50p 62.00p 64.50p 13904
20/11/2014 62.50p 63.81p 62.00p 62.00p 33262
19/11/2014 62.50p 64.50p 62.50p 64.25p 49537
18/11/2014 62.00p 62.56p 60.69p 61.00p 73784
17/11/2014 61.75p 65.14p 60.00p 62.00p 348950
14/11/2014 59.50p 63.31p 56.96p 60.00p 7468154
13/11/2014 57.50p 58.78p 57.50p 57.75p 212987
12/11/2014 57.50p 58.78p 57.50p 58.25p 217708
11/11/2014 58.00p 59.00p 58.00p 58.00p 831953
10/11/2014 56.75p 57.25p 56.50p 57.25p 103274
07/11/2014 56.50p 57.50p 56.50p 57.00p 221
06/11/2014 57.00p 57.00p 57.00p 57.00p 9
05/11/2014 56.75p 57.00p 56.75p 57.00p 16414
04/11/2014 56.25p 58.12p 56.25p 56.25p 2489412
03/11/2014 58.25p 58.25p 58.25p 58.25p 96
31/10/2014 57.50p 57.88p 57.50p 57.88p 34820
30/10/2014 58.00p 57.50p 57.50p 57.50p 0
29/10/2014 58.00p 58.00p 57.50p 57.50p 10000
28/10/2014 57.93p 57.93p 57.25p 57.63p 5000
27/10/2014 57.00p 57.25p 56.88p 57.25p 23000
24/10/2014 57.00p 57.00p 57.00p 57.00p 677
23/10/2014 56.20p 57.00p 56.20p 56.75p 10094
22/10/2014 57.00p 58.50p 57.00p 57.00p 35053
21/10/2014 57.94p 58.13p 58.00p 58.13p 0
20/10/2014 57.94p 58.50p 57.63p 58.00p 95199
17/10/2014 57.25p 58.75p 57.25p 57.25p 32783
16/10/2014 58.25p 58.25p 57.00p 57.50p 16989
15/10/2014 58.75p 58.75p 58.40p 58.50p 58500
14/10/2014 57.75p 59.50p 57.75p 59.50p 0
13/10/2014 57.75p 57.90p 57.75p 57.75p 13246
10/10/2014 57.25p 57.75p 57.25p 57.75p 80
09/10/2014 58.25p 59.13p 58.25p 59.13p 108
08/10/2014 58.00p 59.50p 58.00p 58.63p 955893
07/10/2014 59.00p 59.00p 58.88p 58.88p 5000

*Close Price adjusted for both dividends and splits