Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
06/10/2014 59.25p 59.38p 59.10p 59.38p 45367
03/10/2014 59.50p 59.81p 59.50p 59.50p 9043
02/10/2014 59.25p 59.25p 59.25p 59.25p 26331
01/10/2014 59.50p 60.00p 59.50p 60.00p 15872
30/09/2014 61.00p 61.00p 59.82p 60.50p 497611
29/09/2014 60.00p 61.00p 59.25p 61.00p 68620
26/09/2014 57.50p 60.50p 57.50p 57.50p 26141
25/09/2014 60.50p 60.50p 59.44p 60.50p 1000
24/09/2014 60.50p 60.50p 57.75p 58.25p 26176
23/09/2014 58.75p 61.00p 58.75p 60.50p 20154
22/09/2014 59.75p 59.75p 58.00p 59.38p 31626
19/09/2014 59.75p 60.00p 56.75p 58.50p 65947
18/09/2014 60.50p 60.50p 57.25p 59.50p 41543
17/09/2014 59.75p 60.00p 59.75p 60.00p 22304
16/09/2014 60.00p 60.00p 57.25p 57.25p 127
15/09/2014 59.75p 59.75p 56.81p 59.75p 204613
12/09/2014 59.75p 59.75p 57.50p 59.75p 11178
11/09/2014 60.25p 60.25p 57.00p 59.00p 59091
10/09/2014 59.75p 60.00p 57.70p 59.75p 895763
09/09/2014 58.00p 58.00p 58.00p 58.00p 6
08/09/2014 58.50p 60.75p 58.50p 58.50p 13629
05/09/2014 58.00p 60.51p 58.00p 58.25p 1017
04/09/2014 59.25p 59.25p 58.78p 59.25p 5149
03/09/2014 60.93p 60.93p 59.25p 60.75p 4351
02/09/2014 59.25p 60.12p 58.50p 59.25p 4316895
01/09/2014 59.69p 60.25p 59.13p 60.25p 0
29/08/2014 59.69p 59.69p 59.13p 59.13p 273
28/08/2014 59.00p 59.79p 58.50p 58.75p 108126
27/08/2014 60.25p 60.60p 60.00p 60.00p 31068
26/08/2014 60.60p 60.60p 57.50p 59.88p 4442
22/08/2014 57.50p 60.75p 57.50p 57.50p 14134
21/08/2014 57.50p 61.00p 57.25p 57.75p 17677
20/08/2014 61.75p 61.75p 57.97p 61.75p 4432
19/08/2014 59.38p 59.38p 57.91p 59.00p 11334
18/08/2014 59.00p 59.00p 57.00p 58.75p 71
15/08/2014 58.75p 58.75p 57.35p 58.75p 18315
14/08/2014 57.95p 58.25p 57.75p 58.25p 1533
13/08/2014 57.50p 58.40p 57.50p 57.75p 1881775
12/08/2014 57.75p 59.00p 57.50p 57.50p 17493
11/08/2014 58.65p 58.65p 58.50p 58.50p 3393
08/08/2014 57.25p 57.75p 57.25p 57.50p 1579
07/08/2014 58.00p 59.31p 58.00p 58.25p 18769
06/08/2014 58.25p 59.75p 58.25p 58.25p 810
05/08/2014 59.75p 61.66p 56.75p 59.75p 120567
04/08/2014 57.25p 59.08p 55.75p 56.75p 34517
01/08/2014 57.25p 60.75p 57.00p 57.00p 33437
31/07/2014 58.00p 60.75p 57.00p 60.75p 229685
30/07/2014 58.75p 60.85p 56.44p 57.25p 156459
29/07/2014 58.75p 60.40p 58.75p 58.75p 52542
28/07/2014 58.25p 60.12p 58.25p 58.75p 1711
25/07/2014 58.25p 60.00p 58.25p 59.00p 2000069
24/07/2014 60.75p 61.00p 58.25p 59.75p 2409
23/07/2014 60.75p 61.00p 58.00p 61.00p 20719
22/07/2014 58.25p 58.25p 58.00p 58.00p 34
21/07/2014 60.55p 60.55p 59.50p 59.50p 6809
18/07/2014 60.25p 60.50p 60.25p 60.25p 2603
17/07/2014 60.50p 60.50p 60.00p 60.50p 49592
16/07/2014 60.75p 61.00p 60.75p 61.00p 11384
15/07/2014 60.00p 61.25p 60.00p 60.75p 151405
14/07/2014 59.00p 61.25p 59.00p 61.25p 47223
11/07/2014 58.50p 62.75p 58.50p 60.50p 8847
10/07/2014 62.75p 62.75p 62.75p 62.75p 28
09/07/2014 58.88p 60.50p 58.88p 60.50p 0
08/07/2014 58.88p 59.00p 58.88p 59.00p 2000
07/07/2014 59.25p 61.00p 58.50p 59.25p 236260
04/07/2014 61.00p 61.25p 60.00p 61.00p 220136
03/07/2014 61.00p 61.00p 60.87p 60.87p 50000
02/07/2014 60.75p 60.75p 60.75p 60.75p 3990
01/07/2014 62.00p 62.75p 62.00p 62.75p 14350
30/06/2014 62.75p 62.75p 61.65p 62.37p 14951
27/06/2014 62.75p 62.75p 61.75p 62.37p 10679
26/06/2014 62.75p 62.75p 61.25p 62.00p 85772
25/06/2014 62.75p 62.75p 60.75p 60.75p 2181
24/06/2014 61.75p 61.75p 60.25p 61.50p 33203
23/06/2014 61.25p 62.00p 60.25p 61.50p 44781
20/06/2014 62.50p 65.00p 60.25p 60.25p 179505
19/06/2014 64.75p 65.00p 63.75p 64.75p 19813
18/06/2014 62.75p 63.75p 62.50p 63.75p 19071
17/06/2014 62.50p 63.50p 62.50p 62.50p 485928
16/06/2014 63.00p 63.50p 62.25p 63.00p 64541
13/06/2014 62.25p 62.25p 62.25p 62.25p 66
12/06/2014 63.25p 63.80p 62.69p 63.25p 11623
11/06/2014 64.75p 64.75p 63.50p 63.75p 1910
10/06/2014 64.50p 66.00p 63.75p 64.00p 4875261
09/06/2014 65.25p 65.25p 63.75p 63.75p 16995
06/06/2014 65.00p 65.00p 63.25p 63.50p 7697
05/06/2014 66.75p 66.75p 63.50p 63.75p 24287
04/06/2014 63.75p 65.13p 63.12p 63.75p 25641
03/06/2014 64.75p 65.13p 64.00p 65.13p 19001
02/06/2014 65.00p 65.00p 64.00p 64.00p 23516
30/05/2014 65.75p 66.00p 63.50p 65.50p 0
29/05/2014 65.75p 66.00p 63.50p 63.50p 316594
28/05/2014 66.75p 66.75p 64.00p 64.00p 2723
27/05/2014 63.81p 65.25p 63.81p 65.25p 6000
23/05/2014 67.00p 67.00p 63.81p 64.88p 0
22/05/2014 67.00p 67.00p 63.81p 67.00p 3975
21/05/2014 66.00p 66.25p 65.00p 65.00p 18467
20/05/2014 65.50p 66.25p 62.25p 66.25p 49423
19/05/2014 67.25p 70.25p 65.00p 65.25p 88228
16/05/2014 66.75p 70.25p 65.63p 70.25p 86184
15/05/2014 64.25p 66.20p 64.25p 65.63p 0
14/05/2014 64.25p 66.20p 64.25p 64.25p 9804
13/05/2014 66.75p 66.75p 64.25p 64.25p 5339
12/05/2014 65.75p 66.75p 65.25p 66.75p 9218
09/05/2014 65.36p 65.38p 65.25p 65.25p 742
08/05/2014 64.50p 65.75p 62.25p 65.38p 0
07/05/2014 64.50p 65.75p 62.25p 65.50p 64349
06/05/2014 63.38p 64.00p 63.05p 63.75p 19125
02/05/2014 63.38p 64.00p 63.38p 64.00p 3211
01/05/2014 66.00p 70.25p 60.54p 63.75p 141403
30/04/2014 69.00p 70.25p 67.25p 68.75p 16167
29/04/2014 70.00p 72.00p 70.00p 70.25p 77766
28/04/2014 72.00p 72.00p 71.00p 72.00p 14708
25/04/2014 72.00p 72.00p 71.50p 71.75p 22699
24/04/2014 71.74p 72.25p 71.50p 71.50p 7841
23/04/2014 72.25p 72.25p 72.25p 72.25p 1397
22/04/2014 72.75p 72.75p 71.50p 71.50p 5594
17/04/2014 71.50p 72.75p 71.50p 72.75p 30679
16/04/2014 72.25p 72.25p 71.25p 71.25p 143
15/04/2014 72.00p 72.00p 70.00p 70.00p 1453965
14/04/2014 70.00p 72.00p 70.00p 71.25p 1100000
11/04/2014 72.25p 72.50p 70.25p 72.00p 7185
10/04/2014 70.75p 70.78p 69.75p 70.25p 16300
09/04/2014 69.50p 69.75p 69.50p 69.75p 5485
08/04/2014 70.00p 70.25p 69.63p 69.63p 4654
07/04/2014 69.50p 70.75p 69.50p 70.25p 409730
04/04/2014 70.25p 72.25p 70.00p 70.25p 43596
03/04/2014 72.00p 72.25p 71.89p 72.25p 7338
02/04/2014 70.00p 73.00p 70.00p 73.00p 31813
01/04/2014 68.00p 69.75p 67.75p 69.75p 108024
31/03/2014 66.00p 67.75p 65.75p 67.75p 12745
28/03/2014 68.00p 68.00p 67.05p 67.75p 4503
27/03/2014 67.75p 67.75p 67.00p 67.75p 15586
26/03/2014 66.25p 66.25p 66.25p 66.25p 7980
25/03/2014 67.75p 67.75p 67.50p 67.75p 4933
24/03/2014 68.00p 68.00p 66.10p 67.75p 224647
21/03/2014 66.00p 66.50p 61.62p 66.50p 208174
20/03/2014 71.00p 71.00p 67.00p 67.00p 46810
19/03/2014 70.25p 71.00p 70.00p 70.00p 44243
18/03/2014 72.00p 72.50p 70.00p 71.00p 16633
17/03/2014 72.50p 73.25p 69.90p 73.25p 12102
14/03/2014 71.00p 71.00p 70.00p 71.00p 20757
13/03/2014 72.00p 72.00p 70.26p 70.50p 23348
12/03/2014 72.00p 74.00p 72.00p 73.00p 53334
11/03/2014 74.75p 74.75p 72.25p 74.00p 37280
10/03/2014 73.50p 74.75p 72.58p 73.75p 59663
07/03/2014 74.00p 74.84p 73.40p 73.50p 112323
06/03/2014 73.50p 74.50p 72.75p 73.50p 69810
05/03/2014 72.50p 73.36p 72.50p 72.75p 108683
04/03/2014 72.00p 74.00p 72.00p 73.00p 140805
03/03/2014 75.00p 75.50p 71.86p 72.75p 318516
28/02/2014 73.50p 76.25p 73.50p 75.50p 1491348
27/02/2014 75.00p 77.00p 74.40p 76.00p 1661293
26/02/2014 69.25p 74.80p 69.25p 74.75p 256856
25/02/2014 69.50p 70.37p 69.50p 70.00p 232078

*Close Price adjusted for both dividends and splits