Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/11/2018 43.80p 46.00p 43.80p 46.00p 22045
27/11/2018 43.20p 44.00p 43.20p 43.50p 13587
26/11/2018 43.80p 44.00p 42.92p 43.00p 15660
23/11/2018 43.20p 44.00p 42.20p 43.00p 7036
22/11/2018 45.80p 45.80p 43.80p 43.80p 23131
21/11/2018 43.20p 44.80p 43.20p 44.00p 7008
20/11/2018 46.00p 46.00p 44.40p 44.40p 22610
19/11/2018 46.00p 48.95p 45.35p 45.60p 100779
16/11/2018 45.00p 45.00p 43.60p 43.60p 13337
15/11/2018 44.00p 44.86p 40.00p 40.00p 23638
14/11/2018 40.20p 42.10p 40.20p 42.10p 14260
13/11/2018 43.00p 43.00p 41.80p 42.90p 17501
12/11/2018 45.80p 45.80p 41.00p 42.00p 101751
09/11/2018 42.60p 43.80p 42.60p 43.80p 3000
08/11/2018 42.40p 44.40p 42.40p 44.40p 108311
07/11/2018 42.00p 42.00p 41.00p 41.50p 20
06/11/2018 42.00p 42.00p 41.50p 41.50p 6
05/11/2018 40.20p 41.90p 40.20p 40.80p 11512
02/11/2018 39.80p 42.00p 39.40p 41.00p 63778
01/11/2018 36.00p 38.40p 36.00p 38.40p 10002
31/10/2018 37.80p 37.80p 36.40p 36.40p 390009
30/10/2018 36.00p 36.00p 35.50p 35.50p 0
29/10/2018 36.00p 36.00p 35.50p 35.50p 12919
26/10/2018 37.80p 38.00p 36.50p 36.50p 0
25/10/2018 37.80p 39.00p 34.96p 38.00p 201425
24/10/2018 38.50p 39.50p 38.50p 39.50p 2500
23/10/2018 38.50p 39.40p 38.50p 39.40p 4922
22/10/2018 36.20p 38.50p 38.40p 38.50p 0
19/10/2018 36.20p 38.40p 36.20p 38.40p 17605
18/10/2018 36.20p 38.80p 36.20p 37.60p 20743
17/10/2018 37.50p 37.50p 37.00p 37.00p 2535
16/10/2018 38.80p 37.50p 34.70p 37.50p 0
15/10/2018 38.80p 38.80p 34.02p 34.70p 2791
12/10/2018 35.20p 38.00p 38.00p 38.00p 0
11/10/2018 35.20p 38.50p 35.20p 38.00p 22231
10/10/2018 39.00p 39.01p 38.80p 38.80p 28337
09/10/2018 38.60p 39.00p 38.60p 38.60p 30000
08/10/2018 39.00p 39.00p 38.50p 38.50p 1613
05/10/2018 38.92p 39.00p 38.80p 38.80p 51918
04/10/2018 39.00p 39.00p 38.80p 38.80p 70000
03/10/2018 38.90p 38.90p 38.90p 38.90p 10000
02/10/2018 39.20p 40.10p 39.00p 40.10p 97544
01/10/2018 38.80p 39.00p 38.50p 38.50p 117589
28/09/2018 39.00p 39.00p 38.60p 38.60p 11324
27/09/2018 39.00p 40.20p 38.50p 40.20p 0
26/09/2018 39.00p 42.00p 38.14p 38.50p 62390
25/09/2018 39.40p 39.40p 39.00p 39.00p 82186
24/09/2018 38.40p 39.10p 38.40p 39.10p 47306
21/09/2018 39.00p 39.00p 38.50p 38.50p 45721
20/09/2018 40.51p 40.51p 39.50p 39.50p 1000
19/09/2018 40.80p 40.80p 39.40p 39.40p 19916
18/09/2018 41.00p 40.10p 39.50p 39.50p 0
17/09/2018 41.00p 41.50p 40.10p 40.10p 39700
14/09/2018 42.38p 42.40p 42.40p 42.40p 0
13/09/2018 42.38p 42.79p 42.38p 42.40p 16677
12/09/2018 40.20p 43.80p 40.20p 42.70p 22394
11/09/2018 44.00p 42.10p 42.10p 42.10p 0
10/09/2018 44.00p 44.00p 42.10p 42.10p 25278
07/09/2018 43.00p 44.80p 41.55p 42.10p 103223
06/09/2018 44.80p 44.80p 42.10p 42.10p 11888
05/09/2018 41.55p 42.50p 41.55p 42.50p 4128
04/09/2018 44.00p 44.00p 42.50p 42.50p 10000
03/09/2018 43.80p 44.90p 44.50p 44.90p 0
31/08/2018 43.80p 44.50p 43.80p 44.50p 10000
30/08/2018 45.80p 45.80p 44.50p 44.50p 1
29/08/2018 45.00p 45.00p 44.50p 44.50p 25137
28/08/2018 45.00p 45.00p 44.50p 44.50p 1100
24/08/2018 45.00p 45.00p 44.50p 44.50p 33
23/08/2018 44.50p 44.50p 44.50p 44.50p 0
22/08/2018 44.50p 45.00p 44.50p 44.50p 36021
21/08/2018 45.80p 44.50p 44.40p 44.50p 0
20/08/2018 45.80p 45.80p 44.40p 44.40p 4797
17/08/2018 44.00p 44.90p 44.00p 44.90p 2000
16/08/2018 43.20p 44.90p 44.90p 44.90p 0
15/08/2018 43.20p 44.90p 43.20p 44.90p 5565
14/08/2018 45.80p 45.80p 44.18p 44.90p 5447
13/08/2018 42.20p 45.41p 42.20p 44.40p 62
10/08/2018 44.00p 44.90p 44.00p 44.90p 5
09/08/2018 43.00p 45.80p 43.00p 44.70p 27340
08/08/2018 42.00p 43.40p 42.00p 43.40p 21895
07/08/2018 43.00p 44.40p 44.00p 44.00p 0
06/08/2018 43.00p 44.40p 43.00p 44.40p 1266
03/08/2018 43.90p 43.50p 43.50p 43.50p 0
02/08/2018 43.90p 43.90p 43.50p 43.50p 1138
01/08/2018 43.20p 43.50p 43.20p 43.50p 2594
31/07/2018 45.80p 44.40p 44.40p 44.40p 0
30/07/2018 45.80p 45.80p 44.40p 44.40p 2000
27/07/2018 46.00p 46.00p 44.40p 44.40p 1435
26/07/2018 42.00p 44.40p 44.40p 44.40p 0
25/07/2018 42.00p 44.50p 42.00p 44.40p 9161
24/07/2018 45.20p 45.80p 41.00p 42.50p 113835
23/07/2018 47.20p 48.35p 47.80p 48.35p 0
20/07/2018 47.20p 47.80p 47.20p 47.80p 2619
19/07/2018 45.20p 47.00p 45.20p 47.00p 7321
18/07/2018 46.25p 49.00p 46.25p 47.60p 6361
17/07/2018 45.92p 47.80p 45.92p 47.80p 9500
16/07/2018 46.80p 47.00p 45.80p 46.10p 19500
13/07/2018 45.72p 45.90p 45.72p 45.90p 1000
12/07/2018 45.60p 46.20p 45.60p 46.20p 10000
11/07/2018 47.00p 47.00p 46.10p 46.10p 3066
10/07/2018 46.00p 46.40p 45.50p 46.40p 0
09/07/2018 46.00p 46.00p 45.50p 45.50p 29691
06/07/2018 46.55p 46.60p 46.60p 46.60p 0
05/07/2018 46.55p 46.60p 46.60p 46.60p 0
04/07/2018 46.55p 46.60p 46.55p 46.60p 851
03/07/2018 44.70p 46.60p 44.70p 46.60p 10000
02/07/2018 45.80p 46.11p 41.55p 44.60p 100230
29/06/2018 47.40p 47.80p 47.40p 47.80p 1000
28/06/2018 47.00p 47.40p 46.00p 46.70p 51510
27/06/2018 47.20p 47.90p 46.20p 46.20p 40016
26/06/2018 50.00p 50.00p 50.00p 50.00p 96
25/06/2018 49.40p 49.40p 46.02p 48.20p 62311
22/06/2018 49.40p 52.25p 49.20p 52.25p 0
21/06/2018 49.40p 49.40p 49.20p 49.20p 28345
20/06/2018 49.40p 49.46p 49.30p 49.30p 14000
19/06/2018 50.90p 50.90p 49.50p 49.50p 3916
18/06/2018 51.12p 52.10p 49.85p 52.10p 5946
15/06/2018 49.80p 49.80p 49.40p 49.40p 1
14/06/2018 49.20p 50.25p 49.40p 50.25p 0
13/06/2018 49.20p 49.40p 49.30p 49.40p 652300
12/06/2018 49.20p 49.71p 49.20p 49.30p 6451
11/06/2018 49.25p 49.83p 49.25p 49.60p 19290
08/06/2018 49.20p 50.25p 48.63p 50.25p 38200
07/06/2018 49.60p 50.35p 49.43p 50.35p 6955
06/06/2018 49.20p 50.40p 49.20p 49.60p 21953
05/06/2018 49.20p 50.60p 49.20p 50.60p 2747
04/06/2018 48.80p 50.60p 48.80p 50.60p 2018
01/06/2018 49.00p 49.43p 48.86p 49.00p 27433
31/05/2018 49.00p 49.50p 49.50p 49.50p 0
30/05/2018 49.00p 49.90p 49.00p 49.50p 1911
29/05/2018 50.00p 51.50p 48.10p 48.10p 17482
25/05/2018 51.00p 51.50p 51.00p 51.00p 0
24/05/2018 51.00p 51.50p 51.00p 51.50p 0
23/05/2018 51.00p 51.00p 51.00p 51.00p 0
22/05/2018 51.00p 51.00p 50.00p 51.00p 5000
21/05/2018 51.50p 51.50p 51.10p 51.50p 4768
18/05/2018 49.80p 51.00p 51.00p 51.00p 0
17/05/2018 49.80p 51.00p 49.80p 51.00p 37328
16/05/2018 49.79p 50.80p 49.79p 50.80p 1165
15/05/2018 51.50p 51.50p 49.25p 50.30p 2404
14/05/2018 49.25p 49.50p 49.25p 49.50p 4448
11/05/2018 51.50p 51.50p 49.25p 49.25p 12
10/05/2018 52.50p 51.75p 51.50p 51.75p 0
09/05/2018 52.50p 52.50p 51.50p 51.50p 367
08/05/2018 53.50p 53.50p 52.50p 52.50p 732
04/05/2018 53.50p 53.50p 52.00p 52.00p 2348
03/05/2018 55.00p 56.00p 51.00p 52.25p 109519
02/05/2018 50.00p 52.75p 52.50p 52.75p 0
01/05/2018 50.00p 52.50p 52.50p 52.50p 0
30/04/2018 50.00p 53.90p 50.00p 52.50p 5537
27/04/2018 50.00p 52.50p 50.00p 52.50p 13
26/04/2018 50.00p 52.50p 50.00p 52.50p 698
25/04/2018 50.00p 52.50p 51.50p 52.50p 0
24/04/2018 50.00p 51.50p 51.50p 51.50p 0
23/04/2018 50.00p 51.50p 49.85p 51.50p 17132
20/04/2018 49.52p 51.50p 49.52p 51.50p 4000
19/04/2018 51.00p 53.50p 50.00p 51.50p 40371
18/04/2018 51.00p 52.50p 51.00p 52.50p 4000
17/04/2018 51.00p 52.00p 51.00p 52.00p 7410
16/04/2018 50.00p 51.50p 50.00p 51.50p 3778
13/04/2018 50.10p 51.50p 50.10p 51.50p 4000
12/04/2018 51.00p 52.00p 51.00p 52.00p 13234
11/04/2018 52.50p 53.00p 52.50p 53.00p 500936
10/04/2018 50.00p 52.50p 50.00p 52.50p 1
09/04/2018 48.50p 49.20p 48.50p 49.20p 500
06/04/2018 51.00p 51.00p 48.94p 50.20p 51895
05/04/2018 49.00p 50.00p 48.10p 49.50p 85253
04/04/2018 48.00p 49.00p 48.00p 49.00p 7736
03/04/2018 50.40p 50.40p 48.10p 49.00p 6159
29/03/2018 49.00p 50.50p 49.00p 50.50p 93112
28/03/2018 48.00p 49.00p 47.70p 49.00p 19675
27/03/2018 46.20p 47.00p 46.20p 47.00p 24055
26/03/2018 49.00p 49.00p 46.60p 46.60p 15207
23/03/2018 50.00p 50.00p 47.30p 47.90p 20007
22/03/2018 49.90p 49.90p 49.00p 49.00p 9000
21/03/2018 48.00p 51.00p 48.00p 51.00p 108822
20/03/2018 48.00p 49.00p 48.00p 49.00p 770
19/03/2018 48.40p 49.02p 48.40p 48.50p 3151
16/03/2018 48.40p 49.22p 48.00p 49.00p 45935
15/03/2018 49.00p 49.20p 48.70p 49.20p 84200
14/03/2018 49.00p 50.00p 48.40p 48.70p 92714
13/03/2018 49.00p 49.50p 49.00p 49.50p 65000
12/03/2018 49.00p 49.50p 49.00p 49.50p 65000
09/03/2018 50.53p 50.53p 49.10p 49.50p 5078
08/03/2018 49.00p 50.00p 49.00p 50.00p 15000
07/03/2018 49.00p 50.00p 49.00p 49.50p 68500
06/03/2018 50.00p 50.00p 49.00p 49.00p 15000
05/03/2018 49.00p 50.50p 49.00p 50.50p 13996
02/03/2018 50.50p 50.60p 49.35p 50.60p 23000
01/03/2018 50.00p 51.10p 50.10p 51.10p 0
28/02/2018 50.00p 50.10p 49.20p 50.10p 28384
27/02/2018 53.00p 53.00p 50.30p 51.50p 47588
26/02/2018 50.00p 51.50p 50.00p 51.50p 2868
23/02/2018 50.00p 52.06p 50.00p 50.00p 51200
22/02/2018 50.00p 51.50p 50.00p 51.50p 786000
21/02/2018 50.00p 50.60p 50.00p 50.60p 5000
20/02/2018 50.00p 50.00p 48.40p 49.10p 30500
19/02/2018 48.40p 50.87p 48.40p 49.10p 126422
16/02/2018 49.00p 51.00p 48.38p 51.00p 39250
15/02/2018 48.20p 49.90p 48.20p 48.60p 2100

*Close Price adjusted for both dividends and splits