Cambria Automobiles (CAMB) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cambria Automobiles

Date Open High Low Close* Volume
04/12/2013 46.50p 47.49p 45.25p 46.50p 22922
03/12/2013 47.00p 47.49p 45.25p 46.50p 15750
02/12/2013 47.00p 47.66p 46.50p 47.00p 3017
29/11/2013 47.00p 47.66p 47.00p 47.00p 6320
28/11/2013 47.50p 47.83p 47.00p 47.00p 31516
27/11/2013 48.00p 48.20p 46.38p 47.50p 96133
26/11/2013 46.50p 51.50p 45.50p 48.00p 449407
25/11/2013 45.50p 46.00p 43.00p 44.50p 116315
22/11/2013 45.50p 46.00p 45.50p 45.50p 18881
21/11/2013 45.50p 46.00p 45.00p 45.50p 134558
20/11/2013 45.50p 45.50p 45.50p 45.50p 32500
19/11/2013 45.50p 45.50p 45.50p 45.50p 20000
18/11/2013 45.50p 45.50p 44.00p 45.50p 10885
15/11/2013 45.50p 45.75p 44.00p 44.00p 39501
14/11/2013 45.50p 45.95p 44.05p 45.50p 210000
13/11/2013 45.25p 45.50p 44.50p 45.50p 167727
12/11/2013 45.50p 45.50p 44.00p 45.25p 181187
11/11/2013 45.50p 46.25p 43.00p 45.50p 91224
08/11/2013 45.00p 46.00p 44.50p 45.50p 73836
07/11/2013 45.00p 46.00p 43.50p 45.00p 25200
06/11/2013 45.00p 46.00p 45.00p 45.00p 56560
05/11/2013 45.00p 46.00p 45.00p 45.00p 30269
04/11/2013 43.50p 46.00p 43.50p 45.00p 138695
01/11/2013 43.50p 43.50p 42.60p 43.50p 35000
31/10/2013 43.50p 43.50p 42.00p 43.00p 57724
30/10/2013 44.50p 44.50p 42.00p 43.50p 22535
29/10/2013 44.50p 44.50p 44.00p 44.50p 10858
28/10/2013 41.50p 44.50p 41.00p 44.50p 224591
25/10/2013 41.50p 41.50p 41.00p 41.50p 33042
24/10/2013 41.25p 41.50p 40.50p 41.50p 38069
23/10/2013 41.25p 41.69p 41.25p 41.25p 12608
22/10/2013 41.00p 41.25p 40.50p 41.25p 476
21/10/2013 41.00p 41.00p 40.60p 41.00p 17705
18/10/2013 41.00p 41.59p 40.60p 41.00p 42042
17/10/2013 41.00p 41.00p 41.00p 41.00p 23000
16/10/2013 38.75p 41.00p 38.57p 41.00p 106709
15/10/2013 38.62p 39.50p 37.00p 38.62p 0
14/10/2013 39.50p 39.50p 37.00p 38.00p 68724
11/10/2013 39.50p 39.50p 39.00p 39.50p 6000
10/10/2013 39.50p 39.50p 39.00p 39.50p 6000
09/10/2013 39.75p 39.75p 39.00p 39.50p 39629
08/10/2013 39.75p 40.25p 39.56p 39.75p 17685
07/10/2013 39.50p 40.25p 39.50p 40.25p 248996
04/10/2013 39.50p 39.88p 38.00p 39.50p 0
03/10/2013 39.50p 39.88p 38.00p 39.50p 0
02/10/2013 39.50p 39.88p 38.00p 39.50p 7277
01/10/2013 39.50p 40.00p 38.25p 39.50p 0
30/09/2013 39.50p 40.00p 38.25p 39.50p 29329
27/09/2013 38.50p 40.00p 38.00p 39.50p 27000
26/09/2013 36.25p 40.00p 36.00p 38.50p 47812
25/09/2013 36.00p 36.81p 36.00p 36.25p 4038
24/09/2013 35.50p 36.00p 35.50p 36.00p 1000
23/09/2013 35.50p 35.50p 35.50p 35.50p 0
20/09/2013 35.50p 35.50p 35.50p 35.50p 0
19/09/2013 35.50p 35.50p 35.50p 35.50p 2500
18/09/2013 35.25p 35.50p 35.00p 35.50p 30315
17/09/2013 35.25p 35.25p 35.00p 35.25p 0
16/09/2013 35.00p 35.25p 35.00p 35.25p 25000
13/09/2013 35.00p 35.00p 35.00p 35.00p 137
12/09/2013 35.00p 35.00p 34.00p 35.00p 0
11/09/2013 35.00p 35.00p 34.00p 35.00p 0
10/09/2013 35.00p 35.00p 34.00p 35.00p 5901
09/09/2013 35.00p 35.50p 34.00p 35.00p 0
06/09/2013 35.25p 35.25p 34.50p 35.00p 0
05/09/2013 35.25p 35.25p 34.50p 35.25p 27287
04/09/2013 33.00p 36.00p 33.00p 35.25p 163372
03/09/2013 32.00p 33.00p 30.50p 33.00p 409000
02/09/2013 32.00p 32.00p 30.00p 32.00p 700000
30/08/2013 31.00p 31.00p 30.85p 31.00p 6000
29/08/2013 31.00p 31.00p 30.85p 31.00p 11583
28/08/2013 31.00p 31.00p 30.60p 31.00p 31502
27/08/2013 31.00p 31.00p 30.60p 31.00p 0
23/08/2013 31.00p 31.00p 30.60p 31.00p 23133
22/08/2013 31.00p 31.00p 31.00p 31.00p 0
21/08/2013 31.00p 31.00p 31.00p 31.00p 10000
20/08/2013 31.00p 31.00p 31.00p 31.00p 0
19/08/2013 31.00p 31.00p 31.00p 31.00p 60000
16/08/2013 31.00p 31.00p 30.00p 31.00p 0
15/08/2013 31.00p 31.00p 30.00p 31.00p 0
14/08/2013 31.00p 31.00p 30.00p 31.00p 225000
13/08/2013 31.00p 31.75p 31.00p 31.00p 93173
12/08/2013 31.00p 31.75p 31.00p 31.00p 89817
09/08/2013 31.00p 31.75p 31.00p 31.00p 9502
08/08/2013 31.00p 31.75p 30.00p 31.00p 256059
07/08/2013 29.75p 31.00p 29.75p 30.88p 134603
06/08/2013 29.75p 30.00p 29.75p 29.75p 30000
05/08/2013 29.75p 30.10p 29.75p 29.75p 264000
02/08/2013 29.50p 30.00p 29.50p 29.75p 4444
01/08/2013 29.50p 30.00p 29.50p 29.75p 101350
31/07/2013 29.50p 30.00p 29.50p 29.50p 1161
30/07/2013 29.50p 30.00p 29.25p 29.50p 0
29/07/2013 29.50p 30.00p 29.25p 29.50p 0
26/07/2013 29.50p 30.00p 29.25p 29.50p 18950
25/07/2013 29.50p 30.00p 29.30p 29.50p 2784
24/07/2013 29.50p 30.00p 29.50p 29.50p 25000
23/07/2013 29.50p 30.00p 29.50p 29.50p 40058
22/07/2013 29.50p 30.00p 29.20p 29.50p 53800
19/07/2013 29.50p 30.00p 29.50p 29.50p 100000
18/07/2013 29.50p 29.78p 29.50p 29.50p 75000
17/07/2013 30.13p 30.13p 29.50p 29.50p 10000
16/07/2013 30.13p 30.25p 30.00p 30.13p 0
15/07/2013 30.25p 30.25p 30.00p 30.13p 33771
12/07/2013 30.25p 30.25p 30.00p 30.25p 0
11/07/2013 30.13p 30.25p 30.00p 30.25p 173112
10/07/2013 31.50p 31.50p 30.00p 30.00p 166641
09/07/2013 32.50p 33.10p 31.00p 31.50p 39993
08/07/2013 32.50p 33.10p 32.50p 32.50p 0
05/07/2013 32.50p 33.10p 32.50p 32.50p 119
04/07/2013 32.50p 33.88p 32.00p 32.50p 18000
03/07/2013 32.50p 33.88p 32.00p 32.50p 0
02/07/2013 32.50p 33.88p 32.00p 32.50p 0
01/07/2013 32.50p 33.88p 32.00p 32.50p 0
28/06/2013 32.50p 33.88p 32.00p 32.50p 0
27/06/2013 32.50p 33.88p 32.00p 32.50p 0
26/06/2013 33.50p 33.88p 32.00p 32.50p 121719
25/06/2013 33.50p 34.40p 33.00p 33.50p 0
24/06/2013 34.00p 34.40p 33.00p 33.50p 211326
21/06/2013 33.00p 33.00p 32.00p 33.00p 19236
20/06/2013 33.00p 33.00p 32.00p 33.00p 6250
19/06/2013 33.00p 33.00p 32.00p 33.00p 1000
18/06/2013 33.00p 33.95p 33.00p 33.00p 0
17/06/2013 33.00p 33.95p 33.00p 33.00p 2700
14/06/2013 33.00p 33.00p 31.40p 33.00p 0
13/06/2013 33.00p 33.00p 31.40p 33.00p 0
12/06/2013 33.00p 33.00p 31.40p 33.00p 0
11/06/2013 33.00p 33.00p 31.40p 33.00p 1262
10/06/2013 32.00p 33.00p 31.04p 33.00p 0
07/06/2013 32.00p 32.00p 31.04p 32.00p 25000
06/06/2013 32.00p 33.60p 31.04p 32.00p 7617
05/06/2013 32.00p 32.00p 30.50p 32.00p 0
04/06/2013 32.00p 32.00p 30.50p 32.00p 0
03/06/2013 32.00p 32.00p 30.50p 32.00p 0
31/05/2013 30.50p 32.00p 30.50p 32.00p 0
30/05/2013 30.50p 31.70p 30.50p 30.50p 324
29/05/2013 31.00p 31.50p 30.50p 30.50p 0
28/05/2013 31.00p 31.25p 31.00p 31.00p 0
24/05/2013 31.00p 31.25p 31.00p 31.00p 100000
23/05/2013 30.00p 31.00p 30.00p 31.00p 51952
22/05/2013 30.00p 30.00p 28.44p 30.00p 0
21/05/2013 30.00p 30.00p 28.44p 30.00p 5198
20/05/2013 30.00p 30.00p 28.60p 30.00p 0
17/05/2013 29.50p 30.00p 28.60p 30.00p 0
16/05/2013 29.50p 29.50p 28.60p 29.50p 15000
15/05/2013 29.50p 29.50p 28.30p 29.50p 18984
14/05/2013 29.50p 29.50p 29.44p 29.50p 7109
13/05/2013 29.50p 30.00p 29.50p 29.50p 0
10/05/2013 29.50p 30.00p 29.50p 29.50p 25000
09/05/2013 28.00p 29.50p 28.00p 29.50p 10000
08/05/2013 27.50p 29.00p 27.50p 28.00p 136
07/05/2013 27.50p 28.00p 27.50p 27.50p 0
03/05/2013 27.50p 28.00p 27.50p 27.50p 3893
02/05/2013 27.50p 28.00p 27.50p 27.50p 0
01/05/2013 27.50p 28.00p 27.50p 27.50p 2212
30/04/2013 26.50p 28.06p 25.66p 27.50p 242612
29/04/2013 26.00p 26.90p 25.00p 26.50p 35500
26/04/2013 25.00p 25.90p 24.50p 25.00p 0
25/04/2013 25.00p 25.90p 24.50p 25.00p 0
24/04/2013 24.50p 25.90p 24.50p 24.50p 0
23/04/2013 24.50p 25.90p 24.50p 25.00p 4834
22/04/2013 24.50p 24.50p 23.00p 24.50p 0
19/04/2013 23.75p 24.50p 23.00p 24.50p 8238
18/04/2013 23.00p 23.00p 22.50p 23.00p 0
17/04/2013 22.75p 23.00p 22.50p 23.00p 0
16/04/2013 22.50p 22.75p 22.50p 22.75p 0
15/04/2013 22.50p 22.50p 22.50p 22.50p 5000
12/04/2013 22.50p 22.50p 21.66p 22.50p 0
11/04/2013 22.50p 22.50p 21.66p 22.50p 0
10/04/2013 22.50p 22.50p 21.66p 22.50p 0
09/04/2013 22.50p 22.50p 21.66p 22.50p 0
08/04/2013 22.50p 22.50p 21.66p 22.50p 5000
05/04/2013 22.00p 22.50p 22.00p 22.50p 10000
04/04/2013 22.00p 22.00p 20.40p 22.00p 0
03/04/2013 22.00p 22.00p 20.40p 22.00p 0
02/04/2013 22.00p 22.00p 20.40p 22.00p 0
28/03/2013 22.00p 22.00p 20.40p 22.00p 2445
27/03/2013 22.00p 22.00p 20.40p 22.00p 21504
26/03/2013 22.00p 23.00p 20.00p 23.00p 111530
25/03/2013 21.50p 22.00p 21.50p 22.00p 76
22/03/2013 21.50p 21.74p 21.50p 21.50p 0
21/03/2013 21.50p 21.74p 21.50p 21.50p 0
20/03/2013 21.50p 21.74p 21.50p 21.50p 2288
19/03/2013 21.50p 21.50p 20.00p 21.50p 16082
18/03/2013 22.00p 22.00p 20.00p 21.50p 110742
15/03/2013 22.00p 22.30p 21.10p 22.00p 31642
14/03/2013 21.50p 22.00p 21.50p 22.00p 3212
13/03/2013 21.50p 21.50p 20.00p 21.50p 2949
12/03/2013 22.00p 22.00p 20.00p 21.50p 21500
11/03/2013 23.91p 23.91p 20.25p 22.00p 22000
08/03/2013 21.50p 21.50p 20.25p 20.25p 0
07/03/2013 21.50p 21.50p 20.25p 20.25p 183
06/03/2013 20.03p 20.25p 18.00p 20.25p 0
05/03/2013 20.03p 20.25p 18.00p 20.25p 0
04/03/2013 20.03p 20.25p 18.00p 20.25p 0
01/03/2013 20.03p 20.25p 18.00p 20.25p 0
28/02/2013 20.03p 20.25p 18.00p 20.25p 100902
27/02/2013 20.03p 20.25p 20.03p 20.25p 500
26/02/2013 20.03p 21.25p 20.03p 20.25p 0
25/02/2013 20.03p 21.25p 20.03p 21.25p 105
22/02/2013 20.03p 20.25p 20.03p 20.25p 0
21/02/2013 20.03p 20.25p 20.03p 20.25p 450

*Close Price adjusted for both dividends and splits