Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/12/2010 69.00p 70.00p 69.00p 70.00p 54435
09/12/2010 69.50p 69.50p 69.25p 69.50p 24418
08/12/2010 68.00p 68.50p 67.00p 68.50p 154205
07/12/2010 66.00p 68.50p 66.00p 68.50p 167989
06/12/2010 64.00p 66.00p 63.50p 66.00p 74518
03/12/2010 64.50p 64.50p 62.50p 64.50p 71000
02/12/2010 64.00p 64.00p 63.25p 63.25p 2030
01/12/2010 63.50p 63.75p 63.50p 63.75p 6500
30/11/2010 63.00p 64.00p 61.25p 64.00p 130346
29/11/2010 63.00p 63.00p 61.50p 61.50p 400
26/11/2010 62.00p 62.00p 60.25p 62.00p 60000
25/11/2010 58.50p 61.00p 57.75p 61.00p 215000
24/11/2010 58.00p 58.00p 57.25p 57.25p 653317
23/11/2010 58.00p 58.00p 58.00p 58.00p 20000
22/11/2010 58.00p 58.00p 57.17p 58.00p 12617
19/11/2010 57.00p 58.00p 57.00p 58.00p 32848
18/11/2010 57.00p 57.25p 57.00p 57.25p 51212
17/11/2010 56.50p 57.25p 55.00p 57.25p 50170
16/11/2010 56.75p 57.00p 54.75p 57.00p 19212
15/11/2010 57.00p 58.00p 57.00p 58.00p 18799
12/11/2010 55.00p 57.75p 55.00p 57.50p 3806
11/11/2010 56.00p 56.75p 56.00p 56.25p 14593
10/11/2010 56.50p 57.00p 56.00p 57.00p 18246
09/11/2010 57.25p 57.50p 57.25p 57.50p 50000
08/11/2010 57.00p 58.25p 56.90p 58.25p 17200
05/11/2010 56.00p 57.50p 56.00p 57.50p 320688
04/11/2010 56.00p 57.00p 55.75p 57.00p 41150
03/11/2010 56.00p 56.50p 56.00p 56.50p 125051
02/11/2010 56.25p 56.75p 54.75p 56.75p 1465801
01/11/2010 55.00p 55.00p 54.25p 54.50p 35000
29/10/2010 55.25p 55.36p 53.50p 53.50p 393646
28/10/2010 55.25p 56.65p 54.50p 54.50p 34840
27/10/2010 56.25p 56.25p 55.00p 55.25p 32537
26/10/2010 56.50p 56.50p 56.00p 56.50p 12633
25/10/2010 59.00p 59.00p 56.50p 56.50p 1259
22/10/2010 57.50p 58.25p 57.50p 58.25p 303000
21/10/2010 61.00p 61.00p 57.00p 57.50p 121154
20/10/2010 58.00p 58.00p 57.50p 57.50p 13714
19/10/2010 57.00p 59.60p 57.00p 57.00p 25554
18/10/2010 58.00p 58.00p 58.00p 58.00p 11270
15/10/2010 58.00p 59.40p 58.00p 58.00p 9512
14/10/2010 57.50p 59.40p 57.50p 57.50p 7620
13/10/2010 58.00p 58.00p 57.50p 57.50p 0
12/10/2010 60.00p 60.00p 58.00p 58.00p 20244
11/10/2010 59.50p 59.50p 59.00p 59.00p 11421
08/10/2010 60.00p 60.00p 59.00p 60.00p 86500
07/10/2010 60.50p 60.50p 59.50p 59.50p 34632
06/10/2010 59.00p 60.50p 58.00p 60.50p 31823
05/10/2010 57.00p 59.00p 57.00p 59.00p 145255
04/10/2010 56.00p 56.50p 56.00p 56.50p 3701
01/10/2010 55.00p 56.00p 53.50p 56.00p 21362
30/09/2010 56.00p 56.25p 54.62p 56.25p 34142
29/09/2010 56.50p 56.75p 56.25p 56.75p 280
28/09/2010 57.00p 57.00p 54.00p 56.50p 61112
27/09/2010 52.00p 56.00p 52.00p 56.00p 37039
24/09/2010 51.00p 54.00p 51.00p 54.00p 331543
23/09/2010 51.00p 53.50p 50.56p 53.50p 57435
22/09/2010 51.00p 51.00p 48.94p 51.00p 6231
21/09/2010 48.00p 50.75p 48.00p 50.75p 1483432
20/09/2010 47.00p 49.35p 47.00p 49.25p 14966
17/09/2010 48.00p 48.83p 47.00p 47.00p 22149
16/09/2010 47.50p 47.75p 47.50p 47.75p 12655
15/09/2010 48.50p 48.50p 48.00p 48.00p 4230
14/09/2010 48.50p 48.72p 46.75p 48.00p 43121
13/09/2010 47.25p 48.00p 47.00p 48.00p 9270
10/09/2010 48.00p 48.00p 46.50p 47.25p 190
09/09/2010 46.50p 47.00p 46.50p 47.00p 175
08/09/2010 46.50p 47.25p 45.72p 47.25p 57846
07/09/2010 46.50p 47.25p 46.50p 47.25p 702617
06/09/2010 48.00p 48.00p 47.00p 47.50p 284027
03/09/2010 46.25p 46.55p 46.25p 46.25p 4500
02/09/2010 46.25p 46.75p 46.25p 46.25p 32090
01/09/2010 46.00p 46.00p 46.00p 46.00p 25000
31/08/2010 46.00p 46.50p 45.75p 46.00p 46972
27/08/2010 46.00p 46.50p 45.75p 45.75p 237500
26/08/2010 46.50p 46.50p 46.00p 46.00p 10000
25/08/2010 46.00p 46.00p 46.00p 46.00p 12500
24/08/2010 46.50p 46.50p 46.25p 46.25p 7000
23/08/2010 46.50p 48.00p 46.25p 46.25p 124193
20/08/2010 46.25p 46.33p 46.25p 46.25p 144
19/08/2010 47.00p 47.00p 46.25p 46.25p 3000
18/08/2010 46.00p 47.00p 46.00p 47.00p 85788
17/08/2010 46.25p 47.00p 46.25p 47.00p 0
16/08/2010 47.00p 47.00p 46.00p 46.25p 5305
13/08/2010 47.00p 47.00p 46.00p 46.00p 147602
12/08/2010 47.00p 48.00p 46.00p 46.00p 142910
11/08/2010 48.00p 48.00p 47.00p 47.25p 102955
10/08/2010 47.00p 48.00p 47.00p 47.00p 51967
09/08/2010 48.00p 48.00p 47.50p 47.50p 125000
06/08/2010 47.75p 47.75p 47.75p 47.75p 5000
05/08/2010 48.50p 48.50p 48.15p 48.50p 292
04/08/2010 49.00p 49.00p 48.25p 48.25p 143826
03/08/2010 49.00p 49.90p 49.00p 49.00p 8476
02/08/2010 51.00p 51.00p 49.25p 49.25p 0
30/07/2010 51.25p 51.25p 51.00p 51.00p 220000
29/07/2010 51.25p 51.25p 51.25p 51.25p 0
28/07/2010 50.75p 51.30p 49.88p 51.25p 188488
27/07/2010 50.75p 50.75p 50.25p 50.25p 138
26/07/2010 49.50p 50.25p 49.50p 50.00p 1414
23/07/2010 50.75p 50.75p 50.00p 50.00p 80785
22/07/2010 50.00p 50.00p 50.00p 50.00p 390
21/07/2010 50.50p 50.75p 50.50p 50.75p 0
20/07/2010 51.00p 52.24p 50.49p 50.50p 3245
19/07/2010 51.25p 52.00p 51.00p 51.00p 6804
16/07/2010 50.25p 50.50p 50.25p 50.25p 10000
15/07/2010 50.00p 50.25p 49.25p 49.25p 13601
14/07/2010 50.00p 50.00p 49.00p 49.00p 12800
13/07/2010 48.00p 49.50p 47.50p 47.50p 12391
12/07/2010 48.00p 48.00p 46.50p 46.50p 1455
09/07/2010 48.00p 48.00p 47.88p 48.00p 145251
08/07/2010 48.00p 49.75p 48.00p 48.00p 32500
07/07/2010 46.00p 47.50p 46.00p 46.00p 13976
06/07/2010 46.50p 46.50p 46.00p 46.00p 2154
05/07/2010 46.75p 46.75p 46.00p 46.00p 0
02/07/2010 46.50p 46.75p 46.50p 46.75p 1650
01/07/2010 46.00p 46.25p 46.00p 46.25p 5000
30/06/2010 47.00p 47.31p 47.00p 47.25p 13000
29/06/2010 48.00p 48.00p 46.00p 47.00p 29626
28/06/2010 48.25p 48.50p 48.25p 48.50p 0
25/06/2010 48.75p 48.75p 48.25p 48.25p 24907
24/06/2010 49.50p 49.50p 49.00p 49.00p 2340
23/06/2010 49.75p 50.00p 49.00p 49.00p 76267
22/06/2010 47.50p 50.50p 47.42p 48.75p 46791
21/06/2010 47.25p 47.25p 46.94p 47.25p 9500
18/06/2010 46.25p 47.25p 46.25p 47.25p 1842
17/06/2010 46.50p 46.50p 45.75p 45.75p 1192
16/06/2010 46.50p 47.25p 46.50p 47.25p 2573
15/06/2010 46.50p 46.75p 46.50p 46.75p 2200
14/06/2010 46.25p 46.25p 45.84p 46.25p 8000
11/06/2010 46.25p 46.25p 45.88p 46.25p 10000
10/06/2010 46.25p 46.25p 46.25p 46.25p 0
09/06/2010 46.25p 46.25p 46.00p 46.25p 56015
08/06/2010 48.25p 48.25p 46.25p 46.25p 0
07/06/2010 47.50p 48.25p 47.20p 48.25p 19432
04/06/2010 47.00p 48.50p 46.96p 48.00p 53419
03/06/2010 48.50p 48.50p 46.50p 46.50p 31600
02/06/2010 47.00p 48.50p 46.25p 46.25p 3000
01/06/2010 47.50p 48.50p 46.00p 46.00p 19144
28/05/2010 46.50p 47.50p 46.50p 47.50p 17500
27/05/2010 47.00p 47.50p 47.00p 47.50p 55000
26/05/2010 47.00p 47.75p 47.00p 47.00p 104442
25/05/2010 48.00p 48.00p 47.00p 47.75p 423
24/05/2010 48.50p 48.50p 48.00p 48.00p 47343
21/05/2010 49.00p 49.00p 47.50p 47.75p 147328
20/05/2010 49.00p 49.00p 48.75p 49.00p 100571
19/05/2010 49.00p 49.00p 48.00p 48.25p 85000
18/05/2010 49.50p 49.50p 49.25p 49.25p 7071
17/05/2010 50.00p 50.00p 49.30p 49.50p 8922
14/05/2010 51.00p 51.00p 49.75p 49.75p 20125
13/05/2010 50.75p 52.00p 50.00p 51.00p 44540
12/05/2010 51.00p 51.99p 50.50p 50.50p 28550
11/05/2010 51.00p 52.00p 51.00p 51.25p 59408
10/05/2010 49.50p 49.50p 49.50p 49.50p 628
07/05/2010 49.00p 49.10p 48.00p 48.25p 12699
06/05/2010 49.75p 49.75p 49.00p 49.75p 893364
05/05/2010 50.00p 50.75p 48.50p 50.75p 40198
04/05/2010 51.00p 51.00p 50.50p 50.50p 3938
30/04/2010 52.00p 52.13p 50.00p 50.50p 881926
29/04/2010 52.50p 53.00p 50.55p 53.00p 403062
28/04/2010 52.00p 52.50p 50.00p 52.50p 73402
27/04/2010 52.25p 52.60p 52.00p 52.50p 56846
26/04/2010 52.00p 52.50p 50.40p 52.50p 230217
23/04/2010 48.75p 50.50p 48.50p 50.50p 784340
22/04/2010 48.75p 49.34p 48.00p 48.00p 35344
21/04/2010 50.00p 50.00p 48.75p 48.75p 146964
20/04/2010 49.00p 50.50p 49.00p 49.00p 18742
19/04/2010 50.00p 50.00p 49.00p 49.50p 24964
16/04/2010 51.25p 51.25p 51.25p 51.25p 0
15/04/2010 52.00p 52.00p 51.25p 51.25p 0
14/04/2010 51.00p 52.00p 50.00p 52.00p 130855
13/04/2010 50.00p 50.00p 49.50p 49.50p 52520
12/04/2010 50.00p 50.50p 50.00p 50.50p 5000
09/04/2010 52.00p 52.50p 50.00p 50.00p 22982
08/04/2010 51.00p 51.00p 50.00p 50.50p 23481
07/04/2010 52.50p 52.50p 52.00p 52.00p 12361
06/04/2010 51.75p 52.00p 51.51p 52.00p 2525
01/04/2010 52.00p 52.25p 51.00p 51.75p 29688
31/03/2010 52.00p 52.00p 51.15p 52.00p 131484
30/03/2010 52.25p 52.25p 51.00p 51.75p 126500
29/03/2010 52.00p 52.25p 52.00p 52.25p 5000
26/03/2010 51.75p 52.25p 51.75p 52.25p 85354
25/03/2010 49.50p 51.75p 49.50p 51.75p 217530
24/03/2010 52.00p 52.00p 49.98p 50.50p 151012
23/03/2010 52.00p 52.00p 52.00p 52.00p 936
22/03/2010 49.00p 51.00p 49.00p 50.50p 99694
19/03/2010 49.00p 52.00p 49.00p 49.00p 137160
18/03/2010 51.00p 51.25p 49.00p 51.25p 99071
17/03/2010 49.00p 50.00p 49.00p 50.00p 105200
16/03/2010 49.00p 50.74p 49.00p 49.00p 133324
15/03/2010 51.00p 51.00p 49.00p 49.00p 7452
12/03/2010 49.00p 49.00p 48.00p 48.00p 20945
11/03/2010 49.00p 50.00p 49.00p 50.00p 16555
10/03/2010 49.00p 49.98p 49.00p 49.00p 68201
09/03/2010 49.00p 50.00p 49.00p 50.00p 339791
08/03/2010 48.00p 49.00p 48.00p 49.00p 5640
05/03/2010 49.00p 49.00p 49.00p 49.00p 33
04/03/2010 49.00p 50.25p 48.95p 50.25p 258698
03/03/2010 49.00p 49.00p 48.50p 48.50p 40759
02/03/2010 49.50p 50.49p 49.00p 49.50p 41295
01/03/2010 49.00p 52.25p 49.00p 52.25p 1372

*Close Price adjusted for both dividends and splits