Cambria Automobiles (CAMB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/07/2011 33.00p 35.00p 33.00p 35.00p 0
21/07/2011 33.00p 35.00p 33.00p 35.00p 0
20/07/2011 33.00p 35.00p 33.00p 35.00p 0
19/07/2011 33.00p 35.00p 33.00p 35.00p 2344
18/07/2011 35.00p 35.00p 35.00p 35.00p 0
15/07/2011 35.00p 35.00p 35.00p 35.00p 0
14/07/2011 32.53p 35.00p 32.53p 35.00p 0
13/07/2011 32.53p 35.00p 32.53p 35.00p 0
12/07/2011 32.53p 35.00p 32.53p 35.00p 0
11/07/2011 32.53p 35.00p 32.53p 35.00p 0
08/07/2011 32.53p 35.00p 32.53p 35.00p 30713
07/07/2011 37.00p 39.00p 33.00p 34.25p 35874
06/07/2011 39.00p 39.00p 38.00p 39.00p 36000
05/07/2011 41.00p 41.00p 40.50p 40.50p 0
04/07/2011 41.00p 41.00p 40.50p 40.50p 0
01/07/2011 41.00p 41.00p 40.50p 40.50p 0
30/06/2011 41.00p 41.00p 40.50p 40.50p 0
29/06/2011 41.00p 41.00p 40.50p 40.50p 19
28/06/2011 42.00p 44.00p 40.50p 40.50p 0
27/06/2011 42.00p 44.00p 40.50p 40.50p 0
24/06/2011 42.00p 44.00p 40.50p 40.50p 0
23/06/2011 42.00p 44.00p 40.50p 40.50p 16000
22/06/2011 44.00p 44.00p 44.00p 44.00p 14500
21/06/2011 45.50p 45.50p 45.50p 45.50p 0
20/06/2011 45.50p 45.50p 45.50p 45.50p 0
17/06/2011 45.50p 45.50p 45.50p 45.50p 0
16/06/2011 45.50p 45.50p 45.50p 45.50p 0
15/06/2011 45.50p 45.50p 45.50p 45.50p 0
14/06/2011 45.50p 45.50p 45.50p 45.50p 0
13/06/2011 45.50p 45.50p 45.50p 45.50p 0
10/06/2011 43.00p 45.50p 43.00p 45.50p 0
09/06/2011 43.00p 44.50p 43.00p 44.50p 0
08/06/2011 43.00p 44.50p 43.00p 44.50p 10000
07/06/2011 45.00p 45.00p 44.50p 44.50p 0
06/06/2011 45.00p 45.00p 44.50p 44.50p 19413
03/06/2011 45.02p 46.00p 45.02p 46.00p 0
02/06/2011 45.02p 46.00p 45.02p 46.00p 576
01/06/2011 46.34p 46.34p 46.00p 46.00p 0
31/05/2011 46.34p 46.34p 46.00p 46.00p 0
27/05/2011 46.34p 46.34p 46.00p 46.00p 14
26/05/2011 44.30p 46.00p 44.30p 46.00p 0
25/05/2011 44.30p 46.00p 44.30p 46.00p 308
24/05/2011 44.03p 45.50p 44.03p 45.50p 0
23/05/2011 44.03p 45.50p 44.03p 45.50p 266
20/05/2011 45.50p 45.50p 45.50p 45.50p 0
19/05/2011 45.50p 45.50p 45.50p 45.50p 0
18/05/2011 45.50p 45.50p 45.50p 45.50p 0
17/05/2011 45.50p 45.50p 45.50p 45.50p 0
16/05/2011 45.50p 45.50p 45.50p 45.50p 0
13/05/2011 45.50p 45.50p 45.50p 45.50p 0
12/05/2011 44.03p 45.50p 44.03p 45.50p 0
11/05/2011 44.03p 45.50p 44.03p 45.50p 0
10/05/2011 44.03p 45.50p 44.03p 45.50p 700
09/05/2011 44.00p 45.50p 44.00p 45.50p 15000
06/05/2011 46.00p 46.00p 45.50p 45.50p 0
05/05/2011 46.00p 46.00p 45.50p 45.50p 0
04/05/2011 46.00p 46.00p 45.50p 45.50p 13000
03/05/2011 46.49p 46.49p 45.50p 45.50p 19
28/04/2011 44.50p 45.00p 44.15p 45.00p 60785
27/04/2011 46.00p 46.00p 45.00p 45.50p 61052
26/04/2011 44.00p 45.97p 42.22p 44.50p 81000
21/04/2011 41.00p 44.00p 39.50p 42.50p 170891
20/04/2011 37.00p 39.50p 36.00p 39.50p 24000
19/04/2011 34.84p 36.00p 34.50p 36.00p 0
18/04/2011 34.84p 36.00p 34.50p 35.50p 0
15/04/2011 34.84p 36.00p 34.50p 35.50p 0
14/04/2011 34.84p 36.00p 34.50p 36.00p 0
13/04/2011 34.84p 36.00p 34.50p 36.00p 0
12/04/2011 34.84p 36.00p 34.50p 36.00p 0
11/04/2011 34.84p 36.00p 34.50p 36.00p 0
08/04/2011 34.84p 36.00p 34.50p 36.00p 4561
07/04/2011 36.00p 36.00p 36.00p 36.00p 961385
06/04/2011 34.00p 36.00p 34.00p 36.00p 12000
05/04/2011 34.00p 35.00p 34.00p 35.00p 0
04/04/2011 34.00p 34.00p 34.00p 34.00p 16000
01/04/2011 35.90p 35.90p 35.00p 35.00p 10000
31/03/2011 35.85p 35.85p 34.50p 35.00p 0
30/03/2011 35.85p 35.85p 34.50p 34.50p 10000
29/03/2011 33.15p 34.50p 33.15p 34.50p 0
28/03/2011 33.15p 34.50p 33.15p 34.50p 100
25/03/2011 33.00p 34.00p 32.55p 34.00p 0
24/03/2011 33.00p 34.00p 32.55p 34.00p 0
23/03/2011 33.00p 34.00p 32.55p 34.00p 0
22/03/2011 33.00p 34.00p 32.55p 34.00p 0
21/03/2011 33.00p 34.00p 32.55p 34.00p 0
18/03/2011 33.00p 34.00p 32.55p 34.00p 0
17/03/2011 33.00p 34.00p 32.55p 34.00p 0
16/03/2011 33.00p 34.00p 32.55p 34.00p 75296
15/03/2011 33.20p 35.00p 33.20p 35.00p 0
14/03/2011 33.20p 35.00p 33.20p 35.00p 0
11/03/2011 33.20p 35.00p 33.20p 35.00p 0
10/03/2011 33.20p 35.00p 33.20p 35.00p 0
09/03/2011 33.20p 35.00p 33.20p 35.00p 0
08/03/2011 33.20p 35.00p 33.20p 35.00p 0
07/03/2011 33.20p 35.00p 33.20p 35.00p 0
04/03/2011 33.20p 35.00p 33.20p 35.00p 0
03/03/2011 33.20p 35.00p 33.20p 35.00p 0
02/03/2011 33.20p 35.00p 33.20p 35.00p 0
01/03/2011 33.20p 35.00p 33.20p 35.00p 0
28/02/2011 33.20p 35.00p 33.20p 35.00p 0
25/02/2011 33.20p 35.00p 33.20p 35.00p 0
24/02/2011 33.20p 35.00p 33.20p 35.00p 0
23/02/2011 33.20p 35.00p 33.20p 35.00p 6
22/02/2011 36.80p 36.80p 35.00p 35.00p 0
21/02/2011 36.80p 36.80p 35.00p 35.00p 508
18/02/2011 35.00p 35.00p 34.50p 35.00p 0
17/02/2011 35.00p 35.00p 34.50p 34.50p 100000
16/02/2011 35.00p 35.00p 35.00p 35.00p 0
15/02/2011 35.00p 35.00p 35.00p 35.00p 0
14/02/2011 35.00p 35.00p 35.00p 35.00p 100000
11/02/2011 34.00p 35.00p 33.00p 35.00p 0
10/02/2011 34.00p 34.00p 33.00p 33.50p 24000
09/02/2011 36.50p 36.50p 36.50p 36.50p 0
08/02/2011 36.50p 36.50p 36.50p 36.50p 0
07/02/2011 36.50p 36.50p 36.50p 36.50p 0
04/02/2011 36.50p 36.50p 36.50p 36.50p 0
03/02/2011 36.50p 36.50p 36.50p 36.50p 0
02/02/2011 36.50p 36.50p 36.50p 36.50p 0
01/02/2011 36.50p 36.50p 36.50p 36.50p 0
31/01/2011 36.50p 36.50p 36.50p 36.50p 0
28/01/2011 36.50p 36.50p 36.50p 36.50p 0
27/01/2011 36.50p 36.50p 36.50p 36.50p 0
26/01/2011 36.50p 36.50p 36.50p 36.50p 0
25/01/2011 36.50p 36.50p 36.50p 36.50p 0
24/01/2011 36.50p 36.50p 36.50p 36.50p 0
21/01/2011 36.50p 36.50p 36.50p 36.50p 0
20/01/2011 36.50p 36.50p 36.50p 36.50p 0
19/01/2011 36.50p 36.50p 36.50p 36.50p 0
18/01/2011 36.50p 36.50p 36.50p 36.50p 0
17/01/2011 36.50p 36.50p 36.50p 36.50p 0
14/01/2011 36.50p 36.50p 36.50p 36.50p 0
13/01/2011 35.00p 36.50p 35.00p 36.50p 0
12/01/2011 35.00p 36.50p 35.00p 36.50p 8000
11/01/2011 36.00p 37.00p 36.00p 37.00p 0
10/01/2011 36.00p 36.50p 36.00p 36.50p 0
07/01/2011 36.00p 36.00p 36.00p 36.00p 0
06/01/2011 35.50p 36.00p 35.50p 36.00p 0
05/01/2011 35.50p 35.50p 35.50p 35.50p 0
04/01/2011 35.50p 35.50p 35.50p 35.50p 0
31/12/2010 35.00p 35.50p 35.00p 35.50p 0
30/12/2010 35.00p 35.00p 35.00p 35.00p 0
29/12/2010 33.50p 35.00p 33.50p 35.00p 2000
24/12/2010 33.00p 33.50p 28.00p 33.50p 1176408
23/12/2010 31.00p 31.00p 30.50p 30.50p 0
22/12/2010 28.50p 31.00p 28.50p 31.00p 0
21/12/2010 28.50p 28.50p 28.00p 28.50p 2832921
20/12/2010 28.50p 28.50p 28.50p 28.50p 0
17/12/2010 28.50p 28.50p 28.50p 28.50p 0
16/12/2010 28.50p 28.50p 28.50p 28.50p 0
15/12/2010 28.50p 28.50p 28.50p 28.50p 0
14/12/2010 28.00p 31.00p 27.00p 28.50p 161000
13/12/2010 29.00p 29.00p 28.00p 28.00p 24000
10/12/2010 27.00p 27.00p 27.00p 27.00p 0
09/12/2010 27.00p 27.00p 27.00p 27.00p 0
08/12/2010 27.00p 27.00p 27.00p 27.00p 0
07/12/2010 26.50p 27.00p 26.50p 27.00p 0
06/12/2010 27.50p 28.00p 26.50p 26.50p 20000
03/12/2010 27.50p 27.50p 27.50p 27.50p 0
02/12/2010 27.50p 27.50p 27.50p 27.50p 0
01/12/2010 28.50p 28.50p 27.00p 27.50p 20000
30/11/2010 29.75p 30.17p 28.50p 28.50p 98581
29/11/2010 37.50p 37.50p 33.00p 33.50p 36000
26/11/2010 34.00p 35.25p 34.00p 35.25p 24000
25/11/2010 33.50p 33.54p 32.25p 33.00p 19498
24/11/2010 33.00p 35.00p 32.50p 32.50p 50000
23/11/2010 31.50p 31.50p 30.50p 30.50p 0
22/11/2010 29.00p 31.50p 29.00p 31.50p 8000
19/11/2010 29.00p 29.00p 28.50p 28.50p 8000
18/11/2010 27.00p 27.00p 27.00p 27.00p 0
17/11/2010 26.50p 27.00p 26.50p 27.00p 0
16/11/2010 26.00p 26.50p 25.50p 26.50p 21505
15/11/2010 24.50p 24.50p 24.50p 24.50p 0
12/11/2010 26.00p 26.00p 23.50p 24.50p 16000
11/11/2010 26.00p 26.00p 26.00p 26.00p 0
10/11/2010 26.00p 26.00p 25.00p 26.00p 1247
09/11/2010 26.00p 26.00p 26.00p 26.00p 0
08/11/2010 26.00p 26.00p 26.00p 26.00p 0
05/11/2010 26.00p 26.00p 26.00p 26.00p 0
04/11/2010 26.00p 26.00p 26.00p 26.00p 0
03/11/2010 26.00p 26.00p 26.00p 26.00p 0
02/11/2010 26.00p 26.00p 25.00p 26.00p 894
01/11/2010 26.00p 26.00p 26.00p 26.00p 0
29/10/2010 26.00p 26.00p 26.00p 26.00p 0
28/10/2010 26.00p 26.00p 26.00p 26.00p 0
27/10/2010 26.00p 26.00p 26.00p 26.00p 0
26/10/2010 26.00p 26.00p 26.00p 26.00p 0
25/10/2010 26.00p 26.00p 26.00p 26.00p 0
22/10/2010 26.00p 26.00p 26.00p 26.00p 0
21/10/2010 26.00p 26.00p 26.00p 26.00p 0
20/10/2010 26.00p 26.00p 26.00p 26.00p 0
19/10/2010 26.00p 26.00p 26.00p 26.00p 0
18/10/2010 26.00p 26.00p 26.00p 26.00p 0
15/10/2010 26.00p 26.00p 26.00p 26.00p 0
14/10/2010 26.00p 26.00p 25.00p 26.00p 865
13/10/2010 26.00p 26.00p 26.00p 26.00p 0
12/10/2010 25.50p 26.00p 25.50p 26.00p 0
11/10/2010 25.00p 25.50p 25.00p 25.50p 0
08/10/2010 25.00p 25.00p 25.00p 25.00p 8000
07/10/2010 27.50p 27.50p 27.00p 27.00p 0
06/10/2010 27.50p 27.50p 27.50p 27.50p 0

*Close Price adjusted for both dividends and splits