Centaur Media (CAU) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/09/2019 36.00p 36.00p 34.75p 35.50p 2046
13/09/2019 36.00p 36.00p 36.00p 36.00p 0
12/09/2019 38.00p 38.00p 36.00p 36.00p 25000
11/09/2019 38.00p 38.00p 38.00p 38.00p 0
10/09/2019 38.00p 38.00p 38.00p 38.00p 0
09/09/2019 38.50p 39.25p 38.00p 38.00p 1368
06/09/2019 39.50p 39.50p 38.50p 38.50p 42
05/09/2019 39.50p 39.50p 39.50p 39.50p 50001
04/09/2019 39.50p 39.50p 39.50p 39.50p 0
03/09/2019 39.50p 39.50p 39.50p 39.50p 0
02/09/2019 39.50p 39.50p 39.50p 39.50p 0
30/08/2019 39.50p 39.50p 39.50p 39.50p 5689
29/08/2019 39.50p 39.50p 39.50p 39.50p 0
28/08/2019 39.50p 39.50p 39.50p 39.50p 0
27/08/2019 39.50p 39.50p 39.50p 39.50p 0
23/08/2019 39.50p 39.50p 39.50p 39.50p 0
22/08/2019 39.50p 39.50p 39.50p 39.50p 0
21/08/2019 38.00p 40.60p 38.00p 39.50p 30249
20/08/2019 37.90p 38.00p 37.90p 38.00p 10000
19/08/2019 39.60p 39.60p 35.20p 37.90p 5906
16/08/2019 42.00p 42.00p 35.20p 37.10p 35484
15/08/2019 40.00p 40.00p 39.10p 39.10p 11550
14/08/2019 42.80p 42.80p 41.50p 41.50p 16
13/08/2019 40.00p 41.50p 40.00p 41.50p 1
12/08/2019 42.80p 41.50p 41.50p 41.50p 0
09/08/2019 42.80p 42.80p 41.50p 41.50p 1
08/08/2019 40.00p 41.50p 40.00p 41.50p 14
07/08/2019 43.00p 43.00p 42.00p 42.00p 7500
06/08/2019 43.00p 45.50p 45.50p 45.50p 0
05/08/2019 43.00p 45.50p 45.50p 45.50p 0
02/08/2019 43.00p 47.80p 43.00p 45.50p 4
01/08/2019 47.80p 45.50p 45.50p 45.50p 0
31/07/2019 47.80p 47.80p 45.50p 45.50p 1
30/07/2019 44.20p 46.00p 44.20p 46.00p 1
29/07/2019 48.80p 46.00p 46.00p 46.00p 0
26/07/2019 48.80p 46.00p 46.00p 46.00p 0
25/07/2019 48.80p 48.80p 46.00p 46.00p 5
24/07/2019 45.20p 47.00p 45.20p 47.00p 1
23/07/2019 47.44p 47.00p 47.00p 47.00p 0
22/07/2019 47.44p 47.00p 47.00p 47.00p 0
19/07/2019 47.44p 47.44p 47.00p 47.00p 295535
18/07/2019 45.24p 46.00p 46.00p 46.00p 0
17/07/2019 45.24p 46.00p 46.00p 46.00p 0
16/07/2019 45.24p 46.00p 45.24p 46.00p 4000
15/07/2019 47.00p 47.00p 47.00p 47.00p 0
12/07/2019 47.00p 47.00p 46.00p 47.00p 0
11/07/2019 47.00p 48.00p 46.00p 46.00p 0
10/07/2019 47.00p 48.00p 47.00p 48.00p 1
09/07/2019 48.80p 48.80p 48.00p 48.00p 2000
08/07/2019 47.00p 48.00p 47.00p 48.00p 7035
05/07/2019 47.00p 47.40p 47.00p 47.40p 29192
04/07/2019 47.80p 47.80p 47.40p 47.40p 2000
03/07/2019 47.80p 47.80p 47.40p 47.40p 2
02/07/2019 45.39p 47.40p 46.40p 47.40p 0
01/07/2019 45.39p 46.40p 45.39p 46.40p 3000
28/06/2019 45.80p 46.40p 46.40p 46.40p 0
27/06/2019 45.80p 46.40p 45.80p 46.40p 19207
26/06/2019 42.00p 45.42p 42.00p 44.00p 1931
25/06/2019 42.20p 46.00p 42.20p 44.50p 41
24/06/2019 46.00p 46.38p 44.10p 44.10p 18168
21/06/2019 47.80p 47.80p 44.00p 44.00p 13245
20/06/2019 46.00p 46.00p 46.00p 46.00p 17500
19/06/2019 46.00p 49.80p 46.00p 48.00p 8896
18/06/2019 49.80p 50.00p 46.57p 48.00p 22
17/06/2019 49.80p 49.80p 47.90p 47.90p 657
14/06/2019 46.00p 48.00p 46.00p 48.00p 550
13/06/2019 49.80p 49.80p 48.00p 48.00p 15154
12/06/2019 46.57p 49.76p 46.57p 48.00p 3615
11/06/2019 49.80p 49.80p 48.50p 48.50p 2900
10/06/2019 50.00p 48.50p 48.00p 48.50p 0
07/06/2019 50.00p 50.50p 48.00p 48.00p 77624
06/06/2019 48.90p 48.90p 48.50p 48.50p 2000
05/06/2019 52.00p 52.00p 49.00p 49.00p 87045
04/06/2019 59.00p 55.75p 55.75p 55.75p 0
03/06/2019 59.00p 59.00p 55.75p 55.75p 22
31/05/2019 59.00p 55.75p 55.75p 55.75p 0
30/05/2019 59.00p 59.00p 52.35p 55.75p 1692
29/05/2019 52.00p 56.25p 55.75p 55.75p 0
28/05/2019 52.00p 56.25p 52.00p 56.25p 6453
24/05/2019 54.00p 55.75p 54.00p 55.75p 22828
23/05/2019 52.00p 55.25p 52.00p 55.25p 22522
22/05/2019 55.00p 55.75p 55.00p 55.75p 22
21/05/2019 54.00p 55.00p 54.00p 55.00p 10000
20/05/2019 54.00p 55.00p 54.00p 55.00p 30706
17/05/2019 53.00p 55.00p 55.00p 55.00p 17500
16/05/2019 53.00p 55.00p 53.00p 55.00p 15433
15/05/2019 55.00p 56.50p 53.07p 56.50p 7661
14/05/2019 52.07p 55.50p 52.07p 55.50p 1000
13/05/2019 52.00p 55.50p 52.00p 55.50p 2624
10/05/2019 57.50p 57.50p 52.00p 53.25p 122532
09/05/2019 53.00p 55.50p 52.50p 53.75p 139879
08/05/2019 53.90p 54.25p 53.90p 54.25p 185
07/05/2019 52.90p 53.75p 52.90p 53.75p 4000
03/05/2019 52.00p 52.00p 51.75p 51.75p 600
02/05/2019 51.90p 52.50p 51.50p 52.50p 0
01/05/2019 51.90p 51.90p 51.50p 51.50p 100
30/04/2019 54.50p 51.85p 49.25p 51.85p 0
29/04/2019 54.50p 54.50p 49.25p 49.25p 11
26/04/2019 49.80p 51.50p 49.80p 51.50p 50
25/04/2019 48.55p 49.80p 48.55p 49.00p 43500
24/04/2019 51.00p 51.00p 49.32p 50.50p 18803
23/04/2019 51.00p 52.25p 51.00p 52.25p 8104
18/04/2019 49.20p 52.25p 49.20p 52.25p 15171
17/04/2019 51.50p 53.00p 50.25p 50.25p 36763
16/04/2019 51.50p 51.60p 51.50p 51.60p 800000
15/04/2019 50.50p 52.00p 50.50p 52.00p 1032
12/04/2019 50.50p 52.00p 50.50p 52.00p 23
11/04/2019 53.50p 54.00p 52.17p 53.00p 11755
10/04/2019 51.00p 53.25p 51.00p 53.25p 3
09/04/2019 53.50p 53.50p 53.00p 53.00p 3
08/04/2019 52.00p 53.50p 52.00p 52.50p 10125
05/04/2019 52.00p 53.00p 53.00p 53.00p 0
04/04/2019 52.00p 53.00p 52.00p 53.00p 14250
03/04/2019 52.00p 55.75p 52.00p 55.75p 5400
02/04/2019 53.00p 53.00p 50.00p 51.25p 1317
01/04/2019 51.50p 53.25p 50.23p 53.25p 30781
29/03/2019 52.00p 58.00p 52.00p 55.50p 65621
28/03/2019 49.80p 53.00p 49.80p 51.10p 28588
27/03/2019 51.25p 51.25p 50.10p 51.00p 20760
26/03/2019 50.50p 53.50p 50.50p 53.50p 11000
25/03/2019 53.50p 53.65p 52.25p 52.25p 22186
22/03/2019 52.00p 53.78p 52.00p 53.25p 12203
21/03/2019 53.50p 53.50p 53.00p 53.00p 23923
20/03/2019 50.00p 54.50p 50.00p 53.50p 119953
19/03/2019 51.00p 52.80p 51.00p 51.25p 21788
18/03/2019 51.50p 52.75p 50.73p 52.75p 15000
15/03/2019 50.00p 50.90p 50.00p 50.50p 4771
14/03/2019 48.60p 50.50p 48.60p 50.50p 78288
13/03/2019 50.00p 50.00p 48.80p 49.55p 19399
12/03/2019 49.24p 50.50p 49.24p 50.50p 4089
11/03/2019 48.20p 50.10p 47.66p 50.10p 3
08/03/2019 50.00p 49.50p 48.70p 48.70p 0
07/03/2019 50.00p 49.50p 49.10p 49.50p 85487
06/03/2019 50.00p 49.20p 49.10p 49.10p 0
05/03/2019 50.00p 49.20p 48.60p 49.20p 0
04/03/2019 50.00p 50.00p 47.40p 48.60p 13581
01/03/2019 47.40p 48.70p 47.40p 48.70p 3
28/02/2019 50.00p 50.00p 49.80p 49.80p 4003
27/02/2019 49.20p 48.70p 48.60p 48.70p 0
26/02/2019 49.20p 49.22p 48.60p 48.60p 53804
25/02/2019 48.20p 49.20p 48.20p 49.20p 15000
22/02/2019 50.00p 50.00p 48.20p 48.20p 4000
21/02/2019 46.20p 49.62p 46.20p 49.10p 4013
20/02/2019 46.40p 49.40p 46.40p 48.20p 2010
19/02/2019 49.40p 49.40p 47.80p 47.80p 7072
18/02/2019 49.00p 49.00p 47.60p 47.60p 2000
15/02/2019 48.00p 48.21p 47.60p 47.60p 21524
14/02/2019 47.80p 49.00p 47.80p 48.80p 45042
13/02/2019 49.40p 49.40p 46.00p 46.00p 28416
12/02/2019 46.20p 47.60p 46.20p 47.60p 13844
11/02/2019 48.00p 48.00p 47.60p 47.60p 19071
08/02/2019 48.00p 48.00p 46.80p 46.80p 8
07/02/2019 45.60p 48.00p 45.60p 46.80p 4013
06/02/2019 46.00p 47.80p 46.00p 47.00p 27000
05/02/2019 45.80p 45.80p 45.00p 45.00p 2278
04/02/2019 45.00p 45.80p 44.80p 45.00p 9508
01/02/2019 47.80p 47.80p 45.90p 45.90p 2000
31/01/2019 47.80p 47.80p 47.80p 47.80p 2039
30/01/2019 47.80p 47.80p 45.80p 46.50p 33132
29/01/2019 47.00p 49.40p 47.00p 48.80p 24535
28/01/2019 45.60p 47.00p 45.60p 46.30p 2535
25/01/2019 47.00p 47.00p 46.30p 46.30p 4000
24/01/2019 47.00p 47.00p 46.30p 46.30p 2035
23/01/2019 47.80p 47.80p 45.60p 46.20p 2036
22/01/2019 47.00p 48.61p 46.70p 46.70p 12400
21/01/2019 47.20p 49.20p 47.20p 48.00p 14495
18/01/2019 49.00p 49.00p 48.00p 48.10p 29000
17/01/2019 49.00p 49.00p 46.20p 48.10p 39680
16/01/2019 46.00p 47.04p 46.00p 46.00p 2537
15/01/2019 48.00p 48.00p 47.60p 47.60p 10000
14/01/2019 46.20p 49.00p 46.20p 47.00p 17091
11/01/2019 46.00p 47.82p 46.00p 47.50p 40873
10/01/2019 46.00p 46.00p 44.20p 46.00p 2076
09/01/2019 46.00p 46.00p 44.00p 45.00p 16058
08/01/2019 44.20p 46.00p 44.20p 45.10p 2027
07/01/2019 46.00p 46.00p 45.10p 45.10p 6849
04/01/2019 46.00p 46.00p 44.00p 44.60p 17905
03/01/2019 46.00p 46.00p 43.20p 44.60p 2002
02/01/2019 44.20p 45.00p 43.20p 44.10p 2002
31/12/2018 45.02p 45.10p 45.02p 45.10p 983
28/12/2018 45.80p 45.80p 45.80p 45.80p 7
27/12/2018 46.00p 46.00p 45.30p 45.30p 226
24/12/2018 45.00p 45.30p 44.50p 45.30p 0
21/12/2018 45.00p 45.00p 44.50p 44.50p 10000
20/12/2018 43.20p 43.90p 43.20p 43.90p 5529
19/12/2018 44.80p 45.80p 44.60p 44.60p 39599
18/12/2018 43.00p 44.00p 43.70p 43.70p 0
17/12/2018 43.00p 44.00p 43.00p 44.00p 2
14/12/2018 44.80p 44.80p 42.87p 43.80p 7001
13/12/2018 44.43p 44.43p 44.00p 44.00p 15054
12/12/2018 43.20p 44.80p 43.20p 43.90p 2001
11/12/2018 45.80p 45.80p 43.90p 43.90p 4001
10/12/2018 45.00p 47.20p 44.90p 44.90p 287081
07/12/2018 44.80p 45.00p 43.00p 43.90p 2414
06/12/2018 44.80p 44.80p 43.20p 43.40p 24366
05/12/2018 45.00p 45.00p 43.00p 44.10p 10143
04/12/2018 43.20p 44.50p 43.20p 44.50p 14
03/12/2018 45.80p 45.80p 43.72p 44.50p 2243
30/11/2018 46.00p 46.00p 44.20p 44.90p 33395
29/11/2018 43.80p 46.40p 46.00p 46.40p 0

*Close Price adjusted for both dividends and splits