Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/05/2013 45.53p 46.50p 45.53p 46.25p 4609
10/05/2013 46.00p 46.50p 45.40p 46.50p 138337
09/05/2013 46.50p 46.50p 46.43p 46.50p 766914
08/05/2013 46.50p 47.00p 46.00p 47.00p 20334
07/05/2013 46.00p 46.08p 45.50p 45.50p 108593
03/05/2013 45.75p 45.75p 45.25p 45.25p 22404
02/05/2013 45.25p 45.80p 45.00p 45.25p 188633
01/05/2013 46.50p 47.00p 44.81p 47.00p 4874
30/04/2013 45.75p 46.25p 45.25p 46.25p 51005
29/04/2013 44.00p 45.88p 43.50p 45.88p 23755
26/04/2013 45.50p 46.25p 44.50p 44.50p 0
25/04/2013 45.50p 46.25p 44.55p 45.25p 1159140
24/04/2013 45.00p 47.00p 44.49p 46.25p 0
23/04/2013 45.00p 47.00p 44.49p 47.00p 44940
22/04/2013 44.50p 45.75p 44.43p 45.75p 698177
19/04/2013 44.50p 46.50p 44.50p 46.50p 845
18/04/2013 44.90p 44.90p 44.50p 44.50p 6302
17/04/2013 45.00p 45.75p 44.50p 45.50p 0
16/04/2013 45.00p 45.75p 44.50p 44.50p 26925
15/04/2013 44.13p 45.75p 44.13p 45.75p 245073
12/04/2013 44.75p 44.75p 44.50p 44.50p 3378
11/04/2013 44.25p 45.18p 44.00p 44.00p 239937
10/04/2013 44.50p 45.25p 44.50p 45.25p 117954
09/04/2013 44.50p 45.00p 44.50p 45.00p 7104
08/04/2013 44.00p 44.50p 44.00p 44.50p 10000
05/04/2013 45.00p 45.30p 43.90p 44.00p 138583
04/04/2013 45.25p 46.21p 45.00p 45.00p 24605
03/04/2013 46.13p 46.38p 45.75p 46.13p 108462
02/04/2013 46.00p 46.05p 45.50p 45.75p 10503
28/03/2013 45.50p 46.75p 45.25p 45.50p 74398
27/03/2013 46.88p 46.88p 46.50p 46.50p 2400
26/03/2013 46.00p 46.86p 45.00p 45.75p 38764
25/03/2013 46.00p 47.00p 45.75p 45.75p 6500
22/03/2013 46.00p 46.00p 46.00p 46.00p 857
21/03/2013 46.50p 47.00p 46.50p 47.00p 100000
20/03/2013 46.30p 46.50p 46.30p 46.50p 500
19/03/2013 46.30p 46.50p 45.75p 46.50p 18803
18/03/2013 48.00p 48.00p 45.38p 46.50p 55991
15/03/2013 46.00p 46.75p 45.75p 45.75p 49662
14/03/2013 45.75p 47.75p 45.00p 46.00p 128690
13/03/2013 45.00p 45.90p 45.00p 45.00p 60994
12/03/2013 45.50p 45.75p 45.00p 45.00p 95114
11/03/2013 45.00p 47.00p 45.00p 45.75p 182157
08/03/2013 45.50p 47.00p 44.00p 47.00p 224889
07/03/2013 45.80p 46.69p 45.25p 45.25p 45143
06/03/2013 47.00p 47.50p 43.75p 47.00p 500248
05/03/2013 49.75p 49.85p 47.00p 47.50p 2348654
04/03/2013 50.50p 50.50p 49.33p 50.00p 485031
01/03/2013 50.17p 50.88p 50.17p 50.50p 11093
28/02/2013 50.77p 51.00p 50.75p 50.75p 750
27/02/2013 50.39p 51.00p 49.34p 51.00p 38435
26/02/2013 50.50p 51.00p 48.56p 50.50p 183876
25/02/2013 52.75p 54.25p 51.00p 51.00p 251575
22/02/2013 52.00p 52.00p 50.50p 51.00p 195000
21/02/2013 52.25p 54.00p 50.29p 50.50p 745378
20/02/2013 58.00p 59.00p 52.25p 53.00p 503132
19/02/2013 60.00p 60.00p 57.00p 58.50p 90147
18/02/2013 59.40p 59.40p 57.00p 57.00p 37802
15/02/2013 58.13p 59.40p 57.78p 58.50p 32960
14/02/2013 58.00p 60.00p 58.00p 58.50p 10000
13/02/2013 59.50p 60.00p 58.00p 60.00p 261866
12/02/2013 60.00p 60.00p 58.00p 58.00p 117621
11/02/2013 60.00p 60.00p 58.00p 59.50p 106537
08/02/2013 60.00p 60.00p 57.76p 59.50p 29415
07/02/2013 58.50p 59.50p 56.25p 58.50p 51203
06/02/2013 56.50p 57.51p 55.00p 57.00p 151809
05/02/2013 57.00p 57.00p 55.50p 56.50p 24941
04/02/2013 55.25p 56.99p 55.25p 55.75p 54370
01/02/2013 56.50p 56.99p 55.50p 55.75p 43375
31/01/2013 56.00p 57.80p 55.25p 55.75p 165343
30/01/2013 53.00p 57.00p 52.35p 57.00p 2158858
29/01/2013 53.01p 54.00p 52.31p 54.00p 18121
28/01/2013 52.50p 53.06p 51.56p 52.63p 38424
25/01/2013 52.20p 52.20p 51.56p 51.88p 21194
24/01/2013 52.50p 52.50p 51.25p 51.25p 12269
23/01/2013 52.94p 53.54p 51.50p 51.88p 0
22/01/2013 52.94p 53.54p 51.50p 51.63p 43676
21/01/2013 53.00p 53.60p 51.50p 51.50p 73958
18/01/2013 52.63p 53.75p 51.25p 52.50p 31601
17/01/2013 55.00p 56.00p 51.25p 51.25p 140206
16/01/2013 51.75p 56.06p 51.75p 54.62p 309036
15/01/2013 52.35p 53.25p 51.46p 53.25p 145289
14/01/2013 50.25p 51.67p 50.25p 51.50p 26403
11/01/2013 49.00p 52.00p 49.00p 50.25p 305207
10/01/2013 49.00p 49.00p 47.55p 49.00p 47515
09/01/2013 47.75p 48.00p 46.72p 47.50p 0
08/01/2013 47.75p 48.00p 46.72p 47.25p 30980
07/01/2013 46.25p 47.80p 46.00p 46.75p 72694
04/01/2013 47.48p 48.50p 46.35p 48.50p 9196
03/01/2013 45.47p 47.55p 45.47p 47.25p 21000
02/01/2013 47.00p 47.00p 45.35p 46.50p 10004
31/12/2012 47.00p 47.00p 46.00p 46.00p 18420
28/12/2012 45.75p 46.19p 45.00p 45.00p 13415
27/12/2012 46.25p 47.00p 46.00p 46.00p 16227
24/12/2012 46.50p 46.50p 44.00p 44.50p 77107
21/12/2012 49.50p 49.50p 46.00p 46.00p 41553
20/12/2012 49.50p 49.50p 48.00p 49.50p 51177
19/12/2012 47.50p 48.50p 47.38p 47.50p 161484
18/12/2012 47.00p 47.50p 46.50p 47.50p 81521
17/12/2012 47.50p 47.50p 46.50p 46.50p 13689
14/12/2012 47.00p 48.01p 46.50p 47.50p 61303
13/12/2012 49.00p 49.25p 48.44p 49.25p 45105
12/12/2012 49.50p 50.00p 49.19p 50.00p 695361
11/12/2012 49.00p 49.54p 49.00p 49.50p 10306
10/12/2012 49.50p 49.77p 49.38p 49.75p 55826
07/12/2012 48.75p 49.50p 48.75p 49.13p 219001
06/12/2012 48.25p 49.10p 47.50p 47.75p 106429
05/12/2012 51.00p 51.00p 49.00p 49.75p 73113
04/12/2012 50.00p 50.38p 49.50p 50.38p 34500
03/12/2012 49.25p 50.25p 49.00p 50.00p 122226
30/11/2012 49.70p 50.00p 49.10p 50.00p 15000
29/11/2012 48.50p 49.13p 48.50p 49.13p 22161
28/11/2012 50.75p 50.75p 48.50p 49.25p 38425
27/11/2012 49.75p 49.75p 49.63p 49.63p 119839
26/11/2012 49.75p 50.25p 49.25p 49.63p 71341
23/11/2012 50.54p 50.54p 49.25p 49.63p 37768
22/11/2012 50.77p 50.87p 49.63p 49.63p 39999
21/11/2012 50.50p 50.90p 49.50p 49.50p 13354
20/11/2012 51.00p 51.10p 49.88p 51.00p 94425
19/11/2012 49.00p 51.75p 49.00p 51.75p 154662
16/11/2012 48.25p 49.00p 47.91p 49.00p 20192
15/11/2012 45.75p 48.75p 45.50p 48.75p 153646
14/11/2012 48.00p 48.50p 46.50p 47.13p 147957
13/11/2012 49.50p 50.60p 46.86p 49.00p 398175
12/11/2012 51.20p 51.20p 50.20p 50.75p 26280
09/11/2012 50.50p 51.42p 49.60p 51.00p 59582
08/11/2012 51.75p 51.75p 49.50p 49.50p 86454
07/11/2012 51.25p 52.75p 49.00p 49.00p 128041
06/11/2012 51.50p 53.50p 50.23p 51.50p 306855
05/11/2012 50.00p 51.37p 50.00p 50.75p 80592
02/11/2012 49.63p 51.24p 49.63p 50.50p 19659
01/11/2012 51.00p 51.00p 49.51p 50.25p 3638
31/10/2012 51.00p 51.25p 49.34p 51.00p 152824
30/10/2012 48.25p 51.50p 48.15p 51.50p 143654
29/10/2012 48.77p 48.77p 48.25p 48.25p 3613
26/10/2012 47.80p 49.00p 47.80p 48.50p 38405
25/10/2012 47.87p 49.00p 47.87p 49.00p 5157
24/10/2012 48.00p 48.37p 47.80p 48.37p 33418
23/10/2012 48.00p 49.32p 47.50p 47.50p 26070
22/10/2012 49.00p 49.04p 48.50p 48.50p 14939
19/10/2012 48.95p 49.06p 48.50p 48.50p 20154
18/10/2012 48.50p 49.13p 48.05p 48.75p 77381
17/10/2012 48.50p 49.00p 48.12p 48.12p 106420
16/10/2012 49.00p 49.06p 48.06p 48.63p 40610
15/10/2012 49.00p 49.45p 47.75p 47.75p 90681
12/10/2012 49.25p 49.49p 48.12p 49.00p 70682
11/10/2012 49.00p 49.75p 48.19p 49.13p 150270
10/10/2012 48.00p 48.95p 47.25p 48.75p 121291
09/10/2012 47.75p 48.97p 47.25p 47.50p 80688
08/10/2012 48.25p 49.50p 48.19p 48.50p 58651
05/10/2012 49.50p 49.92p 48.50p 49.13p 123456
04/10/2012 47.00p 50.03p 46.25p 49.00p 285191
03/10/2012 46.00p 47.25p 45.75p 47.25p 109864
02/10/2012 45.50p 45.50p 44.50p 44.50p 1069660
01/10/2012 45.50p 45.50p 43.75p 44.50p 204748
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

*Close Price adjusted for both dividends and splits