Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/09/2012 48.00p 48.00p 44.00p 46.00p 530285
27/09/2012 46.50p 48.75p 46.02p 47.50p 1175613
26/09/2012 43.75p 46.25p 42.41p 45.00p 271192
25/09/2012 42.75p 44.25p 42.55p 44.25p 301280
24/09/2012 41.25p 43.00p 41.25p 42.25p 236265
21/09/2012 42.50p 42.95p 41.00p 41.00p 151008
20/09/2012 41.75p 42.00p 40.08p 41.50p 220604
19/09/2012 43.50p 44.50p 40.50p 41.00p 422248
18/09/2012 44.00p 44.70p 43.88p 44.25p 34190
17/09/2012 43.00p 44.75p 42.06p 44.75p 274032
14/09/2012 40.00p 44.00p 39.75p 43.00p 2413399
13/09/2012 39.50p 42.00p 38.75p 40.25p 1512577
12/09/2012 37.00p 37.00p 36.75p 36.75p 235683
11/09/2012 37.00p 37.00p 36.75p 37.00p 58181
10/09/2012 37.00p 37.75p 36.75p 36.75p 398250
07/09/2012 37.00p 37.25p 36.00p 36.50p 1958136
06/09/2012 36.75p 37.00p 36.00p 36.00p 80557
05/09/2012 36.50p 36.90p 35.25p 35.25p 1349126
04/09/2012 36.50p 36.50p 36.13p 36.13p 8704
03/09/2012 35.44p 36.75p 35.10p 36.13p 52447
31/08/2012 35.00p 37.00p 35.00p 37.00p 528808
30/08/2012 36.70p 36.70p 36.25p 36.25p 2726
29/08/2012 35.95p 36.75p 35.00p 35.87p 546255
28/08/2012 36.75p 36.75p 35.00p 35.00p 241219
24/08/2012 34.00p 35.90p 34.00p 35.25p 39101
23/08/2012 35.37p 35.37p 34.35p 35.00p 14097
22/08/2012 35.00p 35.33p 34.50p 35.00p 235520
21/08/2012 35.10p 35.90p 35.10p 35.50p 37497
20/08/2012 34.75p 36.00p 34.50p 34.50p 88705
17/08/2012 34.75p 35.75p 34.58p 34.75p 37617
16/08/2012 35.00p 35.75p 34.90p 35.37p 78089
15/08/2012 37.00p 37.00p 33.25p 33.25p 2407506
14/08/2012 34.00p 37.00p 32.94p 37.00p 303701
13/08/2012 33.00p 34.00p 32.75p 33.50p 127744
10/08/2012 32.00p 32.50p 31.80p 32.50p 48429
09/08/2012 32.50p 32.50p 32.50p 32.50p 5000
08/08/2012 32.30p 32.50p 32.00p 32.50p 218173
07/08/2012 32.00p 32.50p 31.50p 31.50p 512529
06/08/2012 31.00p 31.34p 30.00p 31.00p 120825
03/08/2012 30.25p 31.00p 29.50p 31.00p 3776248
02/08/2012 30.25p 30.80p 30.10p 30.50p 3813841
01/08/2012 31.00p 31.00p 29.75p 30.38p 109970
31/07/2012 29.75p 30.25p 29.50p 30.00p 809031
30/07/2012 29.50p 29.50p 29.25p 29.25p 53684
27/07/2012 30.00p 31.00p 29.00p 29.00p 264896
26/07/2012 31.20p 31.20p 31.00p 31.00p 102
25/07/2012 31.50p 31.50p 30.00p 30.00p 13650
24/07/2012 31.25p 31.25p 30.25p 30.25p 33872
23/07/2012 32.00p 32.37p 31.50p 32.12p 38034
20/07/2012 31.00p 32.50p 31.00p 32.00p 1758345
19/07/2012 31.50p 32.25p 31.50p 31.50p 1519951
18/07/2012 30.50p 32.00p 30.50p 31.50p 143324
17/07/2012 32.00p 32.05p 30.50p 30.50p 150989
16/07/2012 32.00p 33.40p 32.00p 32.00p 84297
13/07/2012 32.00p 34.25p 32.00p 32.00p 56232
12/07/2012 32.00p 34.75p 32.00p 32.50p 228729
11/07/2012 32.00p 32.53p 31.00p 31.00p 47785
10/07/2012 31.00p 32.70p 31.00p 32.00p 67895
09/07/2012 32.50p 32.97p 31.00p 31.00p 23723
06/07/2012 32.50p 33.20p 30.00p 32.50p 90997
05/07/2012 32.50p 33.70p 32.50p 32.50p 23930
04/07/2012 32.50p 32.50p 32.50p 32.50p 3334
03/07/2012 35.00p 35.00p 32.50p 33.00p 34887
02/07/2012 35.50p 35.95p 35.00p 35.00p 51275
29/06/2012 36.00p 36.97p 35.87p 35.87p 230458
28/06/2012 35.00p 35.00p 35.00p 35.00p 1080
27/06/2012 36.00p 36.90p 35.00p 35.00p 55025
26/06/2012 35.00p 35.50p 35.00p 35.50p 11734
25/06/2012 36.00p 37.70p 35.00p 35.00p 79354
22/06/2012 34.75p 38.00p 32.30p 37.50p 259671
21/06/2012 32.30p 33.27p 32.25p 32.25p 9468
20/06/2012 33.50p 33.50p 32.26p 32.75p 12416
19/06/2012 33.50p 33.50p 33.25p 33.25p 15786
18/06/2012 33.00p 33.50p 32.05p 33.50p 98981
15/06/2012 32.75p 33.50p 31.50p 33.50p 379422
14/06/2012 32.25p 32.50p 30.55p 31.50p 66535
13/06/2012 31.50p 32.00p 30.25p 32.00p 20016
12/06/2012 30.25p 31.50p 30.25p 31.50p 1915
11/06/2012 30.88p 31.00p 30.88p 31.00p 3356
08/06/2012 30.00p 31.00p 30.00p 30.75p 284314
07/06/2012 30.75p 31.00p 30.00p 30.50p 95917
06/06/2012 31.75p 32.35p 27.50p 28.50p 707357
01/06/2012 32.50p 33.38p 32.50p 33.38p 1532
31/05/2012 33.50p 34.00p 32.50p 34.00p 47508
30/05/2012 33.50p 34.25p 33.50p 34.25p 1026
29/05/2012 33.50p 34.13p 33.50p 34.13p 29008
28/05/2012 33.50p 34.95p 33.50p 34.25p 1365
25/05/2012 33.50p 34.25p 33.50p 34.25p 1026
24/05/2012 33.50p 34.25p 33.50p 34.25p 1026
23/05/2012 33.50p 34.50p 33.50p 34.50p 7445
22/05/2012 34.10p 34.50p 34.10p 34.25p 281334
21/05/2012 34.50p 34.95p 33.72p 34.75p 445446
18/05/2012 35.00p 35.00p 34.50p 34.75p 75862
17/05/2012 34.50p 35.95p 34.50p 35.50p 2758
16/05/2012 34.00p 35.00p 34.00p 34.75p 21074
15/05/2012 35.00p 35.00p 34.50p 34.75p 207897
14/05/2012 34.50p 34.55p 34.05p 34.50p 37941
11/05/2012 34.00p 34.50p 34.00p 34.50p 13303
10/05/2012 33.75p 34.50p 33.75p 34.50p 83774
09/05/2012 33.50p 33.75p 32.57p 33.75p 31482
08/05/2012 32.75p 33.35p 32.75p 33.13p 2989
04/05/2012 33.39p 33.39p 32.75p 32.75p 8053
03/05/2012 32.75p 33.50p 32.75p 33.25p 175755
02/05/2012 32.50p 33.00p 31.63p 32.50p 569623
01/05/2012 32.50p 32.50p 31.75p 32.00p 232586
30/04/2012 32.00p 32.50p 31.25p 32.00p 100046
27/04/2012 32.00p 32.50p 31.00p 32.00p 49736
26/04/2012 32.50p 32.50p 31.00p 31.00p 46705
25/04/2012 30.50p 31.70p 30.17p 31.50p 71856
24/04/2012 32.00p 32.95p 30.50p 30.50p 93921
23/04/2012 34.00p 34.00p 32.25p 32.25p 71388
20/04/2012 34.00p 34.75p 33.00p 33.00p 345731
19/04/2012 34.00p 35.50p 34.00p 34.25p 45474
18/04/2012 34.50p 34.50p 34.11p 34.50p 14983
17/04/2012 35.75p 35.75p 34.50p 35.00p 51894
16/04/2012 36.75p 37.00p 35.75p 36.75p 41939
13/04/2012 34.50p 36.50p 34.00p 35.75p 125923
12/04/2012 34.50p 34.75p 34.03p 34.75p 55650
11/04/2012 34.00p 36.00p 34.00p 34.00p 91837
10/04/2012 36.25p 36.94p 33.50p 34.50p 79121
05/04/2012 36.75p 36.75p 36.38p 36.38p 2806
04/04/2012 36.75p 42.00p 36.50p 36.50p 294508
03/04/2012 38.00p 38.00p 36.80p 37.50p 27654
02/04/2012 38.30p 38.75p 38.30p 38.50p 16793
30/03/2012 38.50p 38.75p 38.00p 38.75p 12599
29/03/2012 38.00p 38.20p 37.90p 38.12p 10932
28/03/2012 38.25p 38.45p 37.82p 38.25p 21960
27/03/2012 38.25p 38.70p 37.90p 38.25p 572095
26/03/2012 38.00p 38.25p 36.73p 38.25p 14131
23/03/2012 40.25p 41.74p 36.00p 37.25p 468060
22/03/2012 42.00p 42.00p 41.25p 41.25p 1
21/03/2012 40.00p 41.75p 40.00p 41.00p 29001
20/03/2012 41.75p 42.00p 40.23p 40.75p 58914
19/03/2012 41.50p 41.50p 40.44p 40.75p 15457
16/03/2012 40.00p 41.45p 39.93p 40.75p 396790
15/03/2012 40.50p 42.00p 40.00p 40.25p 12074205
14/03/2012 42.00p 42.00p 40.50p 40.50p 94431
13/03/2012 42.00p 42.70p 42.00p 42.00p 26012
12/03/2012 42.00p 42.70p 42.00p 42.00p 7738
09/03/2012 41.00p 42.75p 41.00p 41.25p 17435
08/03/2012 42.75p 42.75p 42.57p 42.75p 38922
07/03/2012 42.75p 42.99p 42.00p 42.00p 128949
06/03/2012 43.50p 43.61p 42.11p 42.50p 218696
05/03/2012 43.50p 43.50p 42.00p 43.00p 108646
02/03/2012 43.14p 43.15p 42.12p 42.12p 23106
01/03/2012 43.50p 43.50p 41.31p 42.25p 28165
29/02/2012 42.00p 43.00p 41.25p 43.00p 250372
28/02/2012 43.00p 44.00p 42.50p 42.50p 62182
27/02/2012 43.25p 44.73p 42.80p 43.25p 46352
24/02/2012 41.00p 44.25p 40.80p 44.25p 169289
23/02/2012 43.50p 45.00p 39.50p 39.75p 118845
22/02/2012 45.12p 46.02p 45.00p 45.00p 8377
21/02/2012 42.75p 46.50p 42.50p 45.12p 289318
20/02/2012 40.00p 44.00p 39.50p 43.50p 258908
17/02/2012 39.65p 39.65p 39.25p 39.25p 70000
16/02/2012 38.58p 39.00p 38.30p 39.00p 36310
15/02/2012 38.50p 39.50p 38.50p 39.25p 8152
14/02/2012 39.50p 39.50p 38.70p 39.00p 7311
13/02/2012 39.00p 39.38p 38.87p 39.00p 154023
10/02/2012 37.50p 39.28p 37.50p 38.87p 32441
09/02/2012 37.50p 37.50p 37.50p 37.50p 88
08/02/2012 37.50p 39.25p 37.50p 37.50p 12068
07/02/2012 38.00p 39.00p 37.00p 38.75p 636919
06/02/2012 37.00p 37.00p 36.75p 36.75p 6700
03/02/2012 36.50p 36.50p 36.20p 36.50p 11101
02/02/2012 36.81p 36.81p 36.04p 36.50p 15600
01/02/2012 38.25p 39.00p 35.75p 35.75p 135818
31/01/2012 36.50p 37.66p 36.50p 37.25p 57663
30/01/2012 37.25p 37.25p 36.50p 36.50p 1300
27/01/2012 36.25p 36.38p 36.00p 36.38p 0
26/01/2012 36.25p 36.25p 36.00p 36.00p 64750
25/01/2012 35.00p 36.25p 35.00p 35.75p 482
24/01/2012 36.00p 36.36p 34.25p 36.13p 0
23/01/2012 36.00p 36.36p 34.25p 35.50p 1103899
20/01/2012 34.00p 35.00p 34.00p 34.63p 164648
19/01/2012 35.00p 36.15p 34.00p 34.00p 784790
18/01/2012 36.00p 36.81p 35.00p 35.00p 111558
17/01/2012 34.50p 35.25p 34.47p 35.25p 1052150
16/01/2012 36.00p 36.00p 35.25p 35.25p 23187
13/01/2012 34.50p 36.00p 34.00p 35.00p 60000
12/01/2012 33.00p 33.25p 33.00p 33.25p 250000
11/01/2012 33.50p 33.50p 33.50p 33.50p 4
10/01/2012 33.75p 33.75p 33.38p 33.38p 15448
09/01/2012 32.21p 32.88p 32.21p 32.88p 1256
06/01/2012 32.50p 33.50p 32.15p 32.50p 42519
05/01/2012 33.50p 33.50p 33.13p 33.13p 0
04/01/2012 33.50p 33.50p 33.13p 33.13p 0
03/01/2012 33.50p 33.50p 33.13p 33.13p 2000
30/12/2011 32.50p 33.13p 32.50p 33.13p 0
29/12/2011 32.50p 32.75p 32.50p 32.75p 9964
28/12/2011 33.00p 33.81p 33.00p 33.25p 20500
23/12/2011 34.00p 34.00p 32.68p 33.75p 30534
22/12/2011 33.70p 34.00p 33.12p 33.25p 36002
21/12/2011 34.00p 34.00p 33.50p 33.50p 33600
20/12/2011 33.00p 33.78p 32.50p 33.25p 47820
19/12/2011 34.00p 34.00p 33.00p 33.25p 60539
16/12/2011 34.60p 34.60p 33.75p 33.75p 1260
15/12/2011 34.30p 34.50p 34.00p 34.00p 50000
14/12/2011 35.00p 35.00p 34.00p 34.00p 108687
13/12/2011 35.25p 36.79p 32.50p 34.00p 73782

*Close Price adjusted for both dividends and splits