Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
25/04/2017 46.50p 46.50p 45.00p 45.50p 147935
24/04/2017 45.25p 46.23p 45.07p 45.75p 27094
21/04/2017 46.00p 46.23p 44.50p 46.00p 11855
20/04/2017 44.00p 46.00p 44.00p 45.75p 38516
19/04/2017 44.00p 45.29p 44.00p 44.50p 17425
18/04/2017 44.00p 46.10p 44.00p 45.00p 127429
13/04/2017 46.00p 46.63p 44.30p 46.63p 172753
12/04/2017 44.00p 45.50p 42.25p 44.75p 37396
11/04/2017 42.75p 44.00p 42.45p 43.13p 66165
10/04/2017 40.00p 42.00p 40.00p 42.00p 99386
07/04/2017 41.37p 41.37p 40.75p 40.75p 7202
06/04/2017 41.34p 41.34p 40.13p 40.75p 48623
05/04/2017 43.00p 43.00p 40.00p 40.50p 48806
04/04/2017 40.00p 41.50p 38.55p 41.50p 1201686
03/04/2017 40.00p 41.62p 40.00p 41.62p 25000
31/03/2017 40.00p 42.00p 40.00p 41.62p 44767
30/03/2017 40.00p 41.13p 39.25p 41.13p 256514
29/03/2017 35.50p 44.00p 35.50p 40.50p 964878
28/03/2017 46.00p 46.75p 46.00p 46.13p 25758
27/03/2017 44.25p 46.00p 44.00p 45.50p 25726
24/03/2017 46.00p 46.00p 44.00p 45.25p 12306
23/03/2017 44.00p 46.00p 43.97p 45.25p 31433
22/03/2017 45.00p 45.00p 42.50p 43.88p 215154
21/03/2017 45.63p 46.50p 45.63p 46.50p 7306
20/03/2017 45.00p 45.50p 44.13p 45.50p 18948
17/03/2017 45.00p 45.50p 45.00p 45.00p 79971
16/03/2017 43.50p 45.88p 43.50p 45.88p 35687
15/03/2017 43.50p 45.25p 43.00p 45.00p 53996
14/03/2017 44.00p 44.00p 43.75p 44.00p 64648
13/03/2017 44.00p 44.56p 43.50p 43.88p 243939
10/03/2017 44.50p 45.00p 43.88p 43.88p 85288
09/03/2017 45.00p 46.00p 44.25p 44.50p 93305
08/03/2017 46.00p 46.75p 45.50p 46.00p 94729
07/03/2017 46.50p 47.00p 46.50p 46.75p 25657
06/03/2017 48.50p 48.50p 47.94p 48.00p 18261
03/03/2017 49.50p 49.50p 47.50p 48.00p 212931
02/03/2017 48.50p 48.69p 47.00p 48.00p 118666
01/03/2017 48.00p 48.50p 47.87p 48.50p 84055
28/02/2017 50.00p 50.00p 48.50p 48.50p 706626
27/02/2017 51.00p 51.00p 50.00p 51.00p 6427
24/02/2017 53.00p 55.00p 50.00p 51.00p 37385
23/02/2017 54.35p 54.50p 54.35p 54.50p 4204
22/02/2017 54.00p 56.41p 54.00p 54.50p 41192
21/02/2017 53.00p 57.31p 52.00p 57.00p 225074
20/02/2017 50.25p 53.00p 50.25p 52.50p 57961
17/02/2017 52.29p 53.25p 52.29p 53.25p 25000
16/02/2017 51.75p 52.50p 48.68p 51.00p 155548
15/02/2017 49.00p 50.05p 48.62p 49.50p 52435
14/02/2017 51.00p 50.75p 49.75p 49.75p 0
13/02/2017 51.00p 51.00p 50.75p 50.75p 13000
10/02/2017 48.00p 49.25p 48.00p 49.25p 5
09/02/2017 48.00p 49.00p 48.00p 49.00p 4216
08/02/2017 48.00p 48.84p 48.00p 48.25p 14949
07/02/2017 48.00p 49.00p 48.00p 48.75p 15807
06/02/2017 49.00p 49.00p 47.95p 49.00p 14183
03/02/2017 49.50p 51.00p 47.00p 48.50p 158960
02/02/2017 48.50p 49.77p 48.50p 49.00p 28783
01/02/2017 48.00p 49.75p 48.00p 49.75p 13133
31/01/2017 50.00p 51.88p 50.00p 51.00p 23102
30/01/2017 49.00p 51.90p 47.91p 51.25p 104114
27/01/2017 47.25p 48.12p 47.25p 48.12p 57457
26/01/2017 47.50p 48.36p 47.25p 47.25p 155834
25/01/2017 42.00p 48.00p 41.52p 48.00p 425889
24/01/2017 41.52p 41.52p 40.50p 40.50p 1899
23/01/2017 39.25p 40.90p 39.25p 40.50p 5001
20/01/2017 40.50p 40.90p 39.75p 40.50p 3649477
19/01/2017 41.48p 41.48p 41.00p 41.00p 14712
18/01/2017 42.00p 43.22p 40.25p 41.00p 87030
17/01/2017 43.50p 44.00p 43.50p 44.00p 25890
16/01/2017 43.00p 44.00p 42.04p 44.00p 34569
13/01/2017 43.68p 43.68p 43.00p 43.00p 6025
12/01/2017 44.00p 44.00p 43.00p 43.00p 25000
11/01/2017 43.00p 44.34p 41.75p 42.00p 106067
10/01/2017 44.05p 45.00p 44.00p 45.00p 27356
09/01/2017 43.96p 46.00p 43.96p 44.50p 56707
06/01/2017 44.00p 44.50p 43.75p 44.50p 21628
05/01/2017 43.50p 45.00p 43.50p 45.00p 62092
04/01/2017 43.00p 43.00p 41.12p 42.00p 46332
03/01/2017 43.50p 43.50p 43.50p 43.50p 37057
30/12/2016 42.04p 43.00p 42.04p 43.00p 6078
29/12/2016 44.00p 44.00p 43.00p 43.00p 25000
28/12/2016 43.22p 43.22p 43.00p 43.00p 2274
23/12/2016 44.00p 44.00p 43.00p 43.00p 1461
22/12/2016 43.00p 44.75p 43.00p 44.00p 25095
21/12/2016 43.00p 43.88p 43.00p 43.88p 228
20/12/2016 43.00p 44.31p 43.00p 43.88p 49792
19/12/2016 44.75p 45.00p 42.87p 44.37p 228980
16/12/2016 42.74p 42.75p 42.68p 42.75p 4294
15/12/2016 43.00p 43.00p 42.00p 42.50p 72363
14/12/2016 43.00p 43.00p 42.50p 42.50p 5347
13/12/2016 42.50p 43.00p 42.50p 42.75p 42425
12/12/2016 43.00p 43.00p 42.63p 42.63p 3679
09/12/2016 42.00p 43.00p 42.00p 42.50p 18120
08/12/2016 42.75p 42.75p 42.00p 42.38p 66070
07/12/2016 42.00p 43.00p 41.50p 42.38p 251705
06/12/2016 41.00p 42.00p 41.00p 41.50p 266794
05/12/2016 41.50p 42.00p 41.50p 41.50p 10000
02/12/2016 41.00p 42.00p 40.50p 41.00p 52025
01/12/2016 40.50p 41.00p 40.50p 40.50p 8500
30/11/2016 42.00p 42.00p 40.00p 40.00p 20077
29/11/2016 42.00p 42.50p 40.00p 41.25p 34533
28/11/2016 43.00p 43.50p 41.50p 41.50p 24246
25/11/2016 40.00p 42.25p 40.00p 41.50p 34002
24/11/2016 40.00p 42.25p 40.00p 41.50p 31889
23/11/2016 42.50p 43.00p 40.00p 41.50p 37318
22/11/2016 41.00p 42.65p 41.00p 42.38p 11158
21/11/2016 40.00p 43.50p 40.00p 41.75p 26923
18/11/2016 41.00p 42.75p 40.00p 41.00p 62729
17/11/2016 40.00p 42.63p 40.00p 42.63p 91891
16/11/2016 41.00p 41.87p 40.50p 40.50p 44408
15/11/2016 42.50p 42.50p 41.50p 41.50p 36884
14/11/2016 41.25p 41.25p 41.25p 41.25p 250
11/11/2016 40.00p 40.00p 40.00p 40.00p 249
10/11/2016 41.00p 41.50p 39.56p 40.50p 59650
09/11/2016 39.00p 41.00p 36.00p 38.00p 77806
08/11/2016 41.00p 41.00p 40.00p 40.50p 35305
07/11/2016 42.00p 42.02p 40.75p 40.75p 65973
04/11/2016 41.75p 42.00p 41.25p 41.25p 122746
03/11/2016 43.00p 44.00p 39.04p 41.00p 9012342
02/11/2016 42.25p 44.17p 42.25p 43.00p 8561
01/11/2016 44.00p 44.75p 43.00p 43.38p 34858
31/10/2016 43.00p 44.25p 42.50p 44.25p 44874
28/10/2016 43.25p 44.75p 42.15p 43.50p 55180
27/10/2016 44.00p 44.56p 42.00p 43.75p 72463
26/10/2016 44.75p 45.00p 43.94p 44.75p 138427
25/10/2016 43.25p 44.50p 43.25p 43.75p 70074
24/10/2016 44.00p 44.50p 43.62p 44.00p 95078
21/10/2016 44.75p 44.75p 43.00p 43.50p 10720
20/10/2016 44.00p 46.00p 43.25p 43.25p 67582
19/10/2016 46.00p 46.00p 43.25p 43.25p 68159
18/10/2016 45.00p 45.00p 42.93p 45.00p 24126
17/10/2016 43.00p 43.50p 42.50p 43.25p 160663
14/10/2016 42.75p 44.00p 42.75p 43.00p 93440
13/10/2016 42.75p 45.00p 42.75p 43.25p 44804
12/10/2016 43.00p 44.25p 42.34p 43.13p 62677
11/10/2016 44.00p 45.25p 44.00p 44.00p 64777
10/10/2016 45.00p 46.00p 44.00p 45.00p 70127
07/10/2016 45.00p 46.50p 43.00p 44.25p 33795
06/10/2016 45.00p 46.75p 42.78p 46.00p 55754
05/10/2016 43.00p 43.52p 43.00p 43.50p 6000
04/10/2016 44.00p 44.50p 43.39p 44.00p 14246
03/10/2016 43.00p 45.00p 43.00p 44.75p 33709
30/09/2016 43.00p 43.00p 42.00p 43.00p 8272
29/09/2016 43.00p 45.00p 42.00p 43.00p 27988
28/09/2016 44.00p 44.00p 43.00p 44.00p 119953
27/09/2016 43.93p 43.93p 43.25p 43.25p 750
26/09/2016 42.00p 42.00p 41.25p 42.00p 10953
23/09/2016 42.00p 44.00p 41.50p 41.50p 74555
22/09/2016 45.00p 46.70p 41.00p 41.00p 77049
21/09/2016 44.00p 45.50p 44.00p 45.00p 90070
20/09/2016 47.00p 47.80p 44.25p 44.75p 69315
19/09/2016 45.00p 46.00p 45.00p 45.00p 26040
16/09/2016 45.00p 45.52p 44.00p 44.00p 697303
15/09/2016 44.00p 47.50p 43.75p 46.50p 52738
14/09/2016 47.00p 48.00p 45.00p 45.50p 1819755
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

*Close Price adjusted for both dividends and splits