Cambria Automobiles (CAMB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/02/2013 20.03p 20.25p 20.03p 20.25p 2425
19/02/2013 19.80p 20.25p 19.80p 20.25p 0
18/02/2013 19.80p 20.25p 19.80p 20.25p 0
15/02/2013 19.80p 20.00p 19.80p 20.00p 10000
14/02/2013 19.80p 20.00p 19.80p 20.00p 0
13/02/2013 19.80p 20.00p 19.80p 20.00p 0
12/02/2013 19.80p 20.00p 19.80p 20.00p 0
11/02/2013 19.80p 20.00p 19.80p 20.00p 100000
08/02/2013 19.80p 20.00p 19.80p 20.00p 60000
07/02/2013 19.00p 20.00p 19.00p 20.00p 672
06/02/2013 20.00p 20.00p 18.50p 20.00p 20103
05/02/2013 19.90p 20.00p 19.00p 19.00p 9000
04/02/2013 19.00p 20.00p 19.00p 20.00p 228
01/02/2013 19.75p 20.00p 18.88p 20.00p 1114
31/01/2013 19.65p 19.65p 18.88p 18.88p 1500
30/01/2013 19.25p 19.75p 18.63p 18.63p 0
29/01/2013 19.25p 19.75p 19.15p 19.75p 2629
28/01/2013 19.25p 21.90p 19.15p 19.75p 306
25/01/2013 20.40p 20.60p 19.25p 19.75p 0
24/01/2013 20.40p 20.60p 19.25p 19.25p 19816
23/01/2013 19.50p 20.60p 19.50p 19.75p 87509
22/01/2013 17.60p 19.50p 17.60p 19.50p 3266
21/01/2013 19.50p 20.25p 18.00p 19.00p 0
18/01/2013 19.50p 20.25p 18.00p 19.00p 0
17/01/2013 19.50p 20.25p 18.00p 18.25p 0
16/01/2013 19.50p 20.25p 18.00p 19.50p 86576
15/01/2013 19.00p 19.50p 18.33p 18.50p 0
14/01/2013 19.00p 19.50p 18.33p 19.50p 3245
11/01/2013 19.06p 19.06p 18.75p 18.75p 0
10/01/2013 19.06p 19.06p 19.00p 19.00p 9561
09/01/2013 18.00p 19.19p 18.00p 19.13p 31726
08/01/2013 17.25p 19.84p 17.25p 19.37p 297760
07/01/2013 17.99p 17.99p 17.13p 17.13p 0
04/01/2013 17.99p 17.99p 17.13p 17.13p 8941
03/01/2013 16.75p 17.90p 16.75p 17.38p 717
02/01/2013 16.75p 17.50p 16.75p 17.50p 490
31/12/2012 17.50p 17.50p 16.75p 16.75p 10000
28/12/2012 17.00p 18.50p 16.95p 17.50p 36106
27/12/2012 17.00p 18.00p 17.00p 17.50p 70246
24/12/2012 17.50p 17.90p 17.00p 17.00p 26195
21/12/2012 16.44p 17.70p 16.44p 17.00p 3444
20/12/2012 17.90p 17.90p 17.00p 17.50p 33810
19/12/2012 17.22p 17.50p 17.22p 17.50p 3300
18/12/2012 18.78p 18.78p 18.00p 18.00p 46497
17/12/2012 18.67p 19.13p 16.00p 18.25p 0
14/12/2012 18.67p 19.13p 16.00p 18.00p 85307
13/12/2012 17.50p 18.25p 17.50p 18.25p 14063
12/12/2012 19.25p 19.25p 18.25p 18.25p 0
11/12/2012 19.25p 19.25p 18.25p 18.25p 0
10/12/2012 19.25p 19.25p 18.25p 18.25p 0
07/12/2012 19.25p 19.25p 18.25p 18.25p 25000
06/12/2012 17.00p 18.25p 17.00p 18.25p 41846
05/12/2012 19.41p 19.41p 18.25p 18.25p 25000
04/12/2012 17.11p 18.25p 17.10p 18.25p 0
03/12/2012 17.11p 18.25p 17.10p 18.25p 0
30/11/2012 17.11p 17.50p 17.10p 17.50p 5632
29/11/2012 17.00p 17.87p 17.00p 17.87p 122600
28/11/2012 18.00p 18.50p 18.00p 18.50p 0
27/11/2012 18.00p 18.50p 18.00p 18.50p 22122
26/11/2012 19.90p 19.90p 19.00p 19.00p 10000
23/11/2012 20.50p 20.50p 19.25p 19.25p 0
22/11/2012 20.50p 20.50p 19.25p 19.25p 13272
21/11/2012 20.40p 20.40p 18.38p 19.25p 8393
20/11/2012 19.00p 19.00p 19.00p 19.00p 0
19/11/2012 19.00p 19.00p 19.00p 19.00p 20113
16/11/2012 20.80p 20.80p 19.30p 20.00p 16803
15/11/2012 20.50p 20.50p 19.75p 19.75p 5591
14/11/2012 19.75p 20.40p 19.50p 19.50p 2283
13/11/2012 21.00p 21.00p 19.75p 19.75p 25695
12/11/2012 20.25p 21.74p 19.50p 19.75p 63276
09/11/2012 20.67p 21.57p 20.67p 21.00p 25555
08/11/2012 21.16p 21.39p 20.38p 20.38p 38551
07/11/2012 20.00p 21.50p 19.25p 20.50p 158608
06/11/2012 20.00p 20.00p 19.25p 19.25p 15000
05/11/2012 18.80p 20.00p 18.50p 19.25p 61213
02/11/2012 17.50p 18.61p 17.50p 18.00p 111983
01/11/2012 17.50p 18.88p 15.88p 16.75p 54512
31/10/2012 18.50p 18.50p 17.63p 17.63p 0
30/10/2012 18.50p 18.50p 17.63p 17.63p 25000
29/10/2012 16.75p 17.63p 16.75p 17.63p 0
26/10/2012 16.75p 17.63p 16.75p 17.63p 0
25/10/2012 16.75p 16.75p 16.75p 16.75p 69
24/10/2012 18.25p 18.25p 16.75p 16.75p 78
23/10/2012 17.50p 17.50p 15.88p 16.75p 4871
22/10/2012 18.46p 18.50p 18.13p 18.25p 36082
19/10/2012 18.50p 18.50p 17.63p 17.63p 18655
18/10/2012 18.00p 18.00p 17.50p 17.50p 2777
17/10/2012 17.50p 18.00p 15.88p 16.75p 77874
16/10/2012 15.94p 16.63p 15.94p 16.63p 5750
15/10/2012 15.25p 18.04p 15.15p 16.50p 43714
12/10/2012 13.50p 17.00p 13.50p 15.25p 4120
11/10/2012 13.75p 15.25p 13.75p 15.25p 38822
10/10/2012 12.60p 13.38p 12.60p 13.38p 1843
09/10/2012 13.38p 13.75p 11.50p 13.75p 259543
08/10/2012 13.50p 14.25p 13.50p 14.25p 12905
05/10/2012 15.00p 15.50p 14.25p 14.25p 0
04/10/2012 15.00p 15.50p 14.25p 14.25p 0
03/10/2012 15.00p 15.50p 14.76p 15.50p 5328
02/10/2012 14.00p 15.50p 13.50p 15.50p 1843882
01/10/2012 14.00p 15.00p 13.40p 15.00p 465
28/09/2012 14.00p 14.00p 13.50p 13.50p 0
27/09/2012 14.00p 14.00p 13.50p 13.50p 0
26/09/2012 14.00p 14.00p 13.50p 13.50p 0
25/09/2012 14.00p 14.00p 14.00p 14.00p 0
24/09/2012 14.00p 14.00p 14.00p 14.00p 8
21/09/2012 14.00p 15.00p 14.00p 14.00p 0
20/09/2012 14.00p 15.00p 14.00p 15.00p 8153
19/09/2012 16.75p 16.75p 15.00p 15.00p 0
18/09/2012 16.75p 16.75p 15.00p 15.00p 0
17/09/2012 16.75p 16.75p 15.00p 15.00p 5000
14/09/2012 15.75p 17.00p 15.00p 15.00p 7812
13/09/2012 15.00p 15.00p 14.50p 14.50p 995
12/09/2012 16.00p 16.00p 12.00p 14.50p 8976
11/09/2012 16.00p 16.00p 14.00p 14.00p 6146
10/09/2012 14.90p 15.00p 13.00p 13.00p 67298
07/09/2012 15.20p 15.40p 13.50p 15.00p 51692
06/09/2012 17.00p 17.00p 16.50p 17.00p 0
05/09/2012 17.00p 17.00p 16.50p 17.00p 0
04/09/2012 17.00p 17.00p 16.50p 16.50p 0
03/09/2012 17.00p 17.00p 16.50p 16.50p 18155
31/08/2012 20.90p 20.90p 19.00p 19.00p 0
30/08/2012 20.90p 20.90p 19.00p 19.00p 0
29/08/2012 20.90p 20.90p 19.00p 19.00p 0
28/08/2012 20.90p 20.90p 19.00p 19.00p 2323
24/08/2012 19.00p 19.00p 19.00p 19.00p 0
23/08/2012 19.00p 19.00p 19.00p 19.00p 5920000
22/08/2012 17.40p 19.00p 17.40p 19.00p 0
21/08/2012 17.40p 19.00p 17.40p 19.00p 7500
20/08/2012 18.00p 20.00p 18.00p 19.00p 0
17/08/2012 18.00p 20.00p 18.00p 19.00p 0
16/08/2012 18.00p 20.00p 18.00p 18.50p 0
15/08/2012 18.00p 20.00p 18.00p 20.00p 976
14/08/2012 19.00p 21.50p 19.00p 20.00p 24472
13/08/2012 20.00p 20.00p 20.00p 20.00p 0
10/08/2012 20.00p 20.00p 20.00p 20.00p 12900
09/08/2012 19.00p 20.00p 19.00p 19.00p 27000
08/08/2012 18.00p 18.00p 18.00p 18.00p 0
07/08/2012 18.00p 18.00p 18.00p 18.00p 10000
06/08/2012 17.80p 17.80p 17.00p 17.00p 0
03/08/2012 17.80p 17.80p 17.00p 17.50p 0
02/08/2012 17.80p 17.80p 17.00p 17.00p 0
01/08/2012 17.80p 17.80p 17.00p 17.00p 0
31/07/2012 17.80p 17.80p 17.00p 17.00p 0
30/07/2012 17.80p 17.80p 17.00p 17.00p 0
27/07/2012 17.80p 17.80p 17.00p 17.00p 0
26/07/2012 17.80p 17.80p 17.00p 17.00p 0
25/07/2012 17.80p 17.80p 17.00p 17.00p 0
24/07/2012 17.80p 17.80p 17.00p 17.00p 0
23/07/2012 17.80p 17.80p 17.00p 17.00p 0
20/07/2012 17.80p 17.80p 17.00p 17.00p 0
19/07/2012 17.80p 17.80p 17.00p 17.00p 0
18/07/2012 17.80p 17.80p 17.00p 17.00p 0
17/07/2012 17.80p 17.80p 17.00p 17.00p 2868
16/07/2012 17.80p 17.80p 16.50p 16.50p 0
13/07/2012 17.80p 17.80p 17.00p 17.00p 559
12/07/2012 18.50p 18.80p 16.00p 17.00p 0
11/07/2012 18.50p 18.80p 16.00p 17.25p 35980
10/07/2012 18.80p 18.80p 18.00p 18.00p 3114
09/07/2012 20.00p 22.01p 16.00p 18.00p 43314
06/07/2012 20.55p 21.50p 20.55p 21.50p 0
05/07/2012 20.55p 21.50p 20.55p 21.50p 0
04/07/2012 20.55p 21.50p 20.55p 21.50p 0
03/07/2012 20.55p 21.50p 20.55p 21.50p 577
02/07/2012 21.00p 21.50p 21.00p 21.50p 1000
29/06/2012 23.00p 23.00p 21.50p 21.50p 6200
28/06/2012 21.00p 21.50p 21.00p 21.50p 0
27/06/2012 21.00p 21.50p 21.00p 21.50p 0
26/06/2012 21.00p 21.50p 21.00p 21.50p 0
25/06/2012 21.00p 21.50p 21.00p 21.50p 0
22/06/2012 21.00p 21.50p 21.00p 21.50p 0
21/06/2012 21.00p 21.50p 21.00p 21.50p 0
20/06/2012 21.00p 21.50p 21.00p 21.50p 336
19/06/2012 22.70p 22.70p 21.00p 21.50p 0
18/06/2012 22.70p 22.70p 21.00p 21.50p 0
15/06/2012 22.70p 22.70p 21.00p 21.50p 0
14/06/2012 22.70p 22.70p 21.00p 21.50p 683
13/06/2012 20.75p 21.50p 20.75p 21.50p 0
12/06/2012 20.75p 21.50p 20.75p 21.50p 0
11/06/2012 20.75p 21.50p 20.75p 21.50p 0
08/06/2012 20.75p 21.50p 20.75p 21.50p 0
07/06/2012 20.75p 21.50p 20.75p 21.50p 270000
06/06/2012 22.75p 22.75p 21.50p 21.50p 0
01/06/2012 22.75p 22.75p 21.50p 21.50p 0
31/05/2012 22.75p 22.75p 21.50p 21.50p 0
30/05/2012 22.75p 22.75p 21.50p 21.50p 13552
29/05/2012 23.17p 23.38p 23.17p 23.38p 467
28/05/2012 22.50p 23.88p 22.50p 23.38p 0
25/05/2012 22.50p 23.88p 22.50p 23.38p 0
24/05/2012 22.50p 23.88p 22.50p 23.88p 0
23/05/2012 22.50p 22.88p 22.50p 22.88p 9000
22/05/2012 25.00p 25.00p 23.75p 23.75p 0
21/05/2012 25.00p 25.00p 23.75p 23.75p 0
18/05/2012 25.00p 25.00p 23.75p 23.75p 0
17/05/2012 25.00p 25.00p 23.75p 23.75p 0
16/05/2012 25.00p 25.00p 23.75p 23.75p 0
15/05/2012 25.00p 25.00p 23.75p 23.75p 200
14/05/2012 24.70p 25.00p 23.00p 23.75p 0
11/05/2012 24.70p 25.00p 23.00p 23.75p 0
10/05/2012 24.70p 25.00p 23.00p 23.75p 0
09/05/2012 24.70p 25.00p 23.00p 23.75p 0

*Close Price adjusted for both dividends and splits