Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
26/02/2010 48.00p 51.63p 48.00p 49.00p 22393
25/02/2010 48.50p 50.10p 48.50p 49.00p 1085734
24/02/2010 50.00p 51.00p 50.00p 51.00p 12731
23/02/2010 50.00p 51.00p 49.00p 51.00p 285253
22/02/2010 49.00p 49.50p 49.00p 49.50p 13824
19/02/2010 49.00p 49.50p 49.00p 49.50p 58685
18/02/2010 52.50p 52.50p 50.00p 50.00p 96674
17/02/2010 49.50p 52.50p 49.50p 52.50p 38185
16/02/2010 52.50p 52.50p 49.98p 51.00p 3949
15/02/2010 52.50p 52.50p 50.23p 52.50p 7253
12/02/2010 49.50p 51.75p 49.25p 51.75p 38831
11/02/2010 49.50p 49.50p 49.50p 49.50p 4780
10/02/2010 49.75p 51.00p 49.75p 51.00p 5000
09/02/2010 50.00p 50.49p 49.75p 49.75p 4112
08/02/2010 50.00p 50.00p 50.00p 50.00p 7196
05/02/2010 51.50p 52.50p 51.50p 51.50p 535342
04/02/2010 51.00p 52.50p 50.50p 51.00p 15189
03/02/2010 52.50p 52.50p 52.50p 52.50p 436
02/02/2010 51.75p 52.00p 51.25p 51.75p 920000
01/02/2010 52.25p 52.25p 51.75p 51.75p 291000
29/01/2010 52.50p 52.50p 51.92p 52.25p 58160
28/01/2010 52.00p 52.02p 51.25p 51.25p 81112
27/01/2010 52.00p 52.08p 51.93p 52.00p 48103
26/01/2010 52.00p 52.00p 52.00p 52.00p 31433
25/01/2010 52.00p 52.00p 52.00p 52.00p 3605
22/01/2010 51.00p 51.75p 51.00p 51.75p 0
21/01/2010 52.00p 52.50p 51.00p 51.00p 164672
20/01/2010 51.75p 51.75p 51.50p 51.50p 0
19/01/2010 51.50p 52.02p 51.50p 51.75p 929
18/01/2010 51.50p 51.50p 51.50p 51.50p 0
15/01/2010 51.50p 51.50p 51.50p 51.50p 0
14/01/2010 51.00p 51.50p 51.00p 51.50p 183
13/01/2010 51.75p 51.75p 50.92p 51.25p 2716328
12/01/2010 52.00p 52.00p 50.00p 51.75p 37023
11/01/2010 52.00p 52.00p 51.50p 51.50p 0
08/01/2010 49.25p 52.25p 48.07p 52.00p 453979
07/01/2010 48.50p 48.75p 48.00p 48.75p 150201
06/01/2010 48.00p 48.75p 48.00p 48.75p 15135
05/01/2010 48.00p 48.75p 48.00p 48.75p 47686
04/01/2010 48.50p 49.07p 48.25p 49.00p 319567
31/12/2009 48.00p 48.00p 45.25p 47.00p 113784
30/12/2009 48.75p 49.41p 48.50p 49.00p 7481
29/12/2009 48.00p 49.25p 46.50p 49.25p 30237
24/12/2009 49.00p 49.25p 49.00p 49.25p 0
23/12/2009 49.00p 49.00p 49.00p 49.00p 3600
22/12/2009 48.50p 49.04p 48.50p 48.50p 10541
21/12/2009 47.75p 48.35p 47.75p 47.75p 8820
18/12/2009 48.00p 48.00p 47.50p 47.50p 26150
17/12/2009 48.00p 48.00p 48.00p 48.00p 4530
16/12/2009 48.25p 48.25p 47.50p 47.50p 103522
15/12/2009 46.50p 49.00p 46.50p 49.00p 145722
14/12/2009 48.00p 49.00p 47.00p 48.00p 108168
11/12/2009 47.50p 49.00p 47.00p 49.00p 847077
10/12/2009 46.00p 46.00p 46.00p 46.00p 4205
09/12/2009 48.00p 48.00p 46.00p 46.50p 136237
08/12/2009 47.75p 49.00p 47.50p 48.50p 2226350
07/12/2009 48.00p 48.50p 47.50p 48.25p 864935
04/12/2009 48.00p 49.00p 48.00p 48.00p 28610
03/12/2009 48.50p 49.00p 47.50p 47.50p 296847
02/12/2009 49.25p 49.50p 48.50p 49.00p 91400
01/12/2009 49.50p 50.00p 48.95p 50.00p 3990281
30/11/2009 51.00p 52.50p 49.50p 50.00p 241132
27/11/2009 52.50p 53.00p 51.00p 53.00p 46997
26/11/2009 52.00p 53.00p 51.00p 51.25p 52240
25/11/2009 52.00p 54.00p 51.75p 52.25p 63489
24/11/2009 54.00p 54.00p 52.00p 52.50p 27424
23/11/2009 55.00p 56.50p 52.75p 53.25p 140664
20/11/2009 53.00p 53.50p 52.05p 53.50p 120000
19/11/2009 53.50p 53.50p 53.00p 53.00p 3589
18/11/2009 53.75p 55.00p 53.00p 53.00p 10904
17/11/2009 55.25p 55.25p 53.75p 53.75p 18771
16/11/2009 53.75p 54.50p 53.75p 53.75p 76291
13/11/2009 51.00p 53.75p 51.00p 53.00p 94655
12/11/2009 50.75p 53.00p 46.00p 50.50p 519474
11/11/2009 51.00p 54.00p 50.75p 50.75p 40183
10/11/2009 52.00p 54.00p 51.75p 51.75p 51742
09/11/2009 51.00p 51.00p 51.00p 51.00p 632
06/11/2009 52.00p 52.00p 52.00p 52.00p 23662
05/11/2009 54.00p 54.00p 53.00p 54.00p 248347
04/11/2009 54.00p 54.00p 54.00p 54.00p 619706
03/11/2009 52.50p 53.00p 52.50p 53.00p 195349
02/11/2009 53.00p 53.50p 53.00p 53.50p 34730
30/10/2009 54.00p 55.25p 52.00p 53.50p 115017
29/10/2009 54.00p 55.00p 54.00p 54.00p 39270
28/10/2009 52.00p 54.00p 52.00p 54.00p 84891
27/10/2009 53.00p 53.00p 53.00p 53.00p 426732
26/10/2009 53.00p 53.00p 53.00p 53.00p 7737
23/10/2009 53.50p 53.50p 52.00p 53.00p 137672
22/10/2009 51.50p 55.50p 51.00p 54.00p 199629
21/10/2009 53.50p 53.50p 52.50p 52.50p 59108
20/10/2009 44.50p 52.00p 44.50p 52.00p 1746045
19/10/2009 44.25p 44.25p 44.00p 44.00p 52347
16/10/2009 43.75p 44.00p 43.75p 44.00p 90664
15/10/2009 44.00p 44.00p 43.75p 43.75p 258255
14/10/2009 42.75p 42.75p 42.75p 42.75p 5039
13/10/2009 42.00p 43.50p 42.00p 43.25p 313227
12/10/2009 42.00p 43.50p 42.00p 43.50p 13282
09/10/2009 41.75p 41.75p 41.75p 41.75p 289
08/10/2009 43.00p 43.00p 43.00p 43.00p 77
07/10/2009 41.00p 42.25p 41.00p 42.25p 406122
06/10/2009 41.25p 41.25p 41.00p 41.00p 233892
05/10/2009 41.00p 41.00p 41.00p 41.00p 92
02/10/2009 42.50p 42.50p 42.00p 42.00p 368600
01/10/2009 42.50p 42.50p 42.50p 42.50p 21340
30/09/2009 41.00p 44.00p 41.00p 42.50p 21270
29/09/2009 42.25p 42.25p 42.25p 42.25p 297026
28/09/2009 43.00p 43.50p 42.50p 43.50p 13285
25/09/2009 42.00p 43.00p 42.00p 43.00p 78451
24/09/2009 42.00p 43.00p 42.00p 43.00p 5370
23/09/2009 43.50p 43.50p 42.00p 42.00p 52950
22/09/2009 45.00p 45.00p 43.50p 43.50p 5021804
21/09/2009 45.50p 45.50p 45.50p 45.50p 127817

*Close Price adjusted for both dividends and splits