Cambria Automobiles (CAMB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/10/2010 27.50p 27.50p 27.50p 27.50p 0
04/10/2010 28.00p 28.00p 27.50p 27.50p 8000
01/10/2010 30.50p 30.50p 29.00p 29.00p 25000
30/09/2010 30.00p 30.50p 30.00p 30.50p 8000
29/09/2010 33.00p 33.00p 32.50p 32.50p 11500
28/09/2010 30.00p 32.00p 30.00p 32.00p 16000
27/09/2010 27.50p 28.00p 26.00p 28.00p 83002
24/09/2010 27.50p 27.50p 27.50p 27.50p 0
23/09/2010 27.50p 27.50p 27.50p 27.50p 0
22/09/2010 26.00p 27.50p 26.00p 27.50p 0
21/09/2010 27.00p 27.00p 26.00p 26.00p 7000
20/09/2010 28.50p 28.50p 28.50p 28.50p 0
17/09/2010 27.00p 28.50p 27.00p 28.50p 30000
16/09/2010 29.00p 31.00p 28.50p 28.50p 20000
15/09/2010 28.50p 29.00p 28.50p 29.00p 0
14/09/2010 28.50p 28.50p 28.50p 28.50p 0
13/09/2010 30.00p 30.00p 28.50p 28.50p 8000
10/09/2010 32.50p 32.50p 31.25p 31.25p 0
09/09/2010 32.50p 32.50p 32.50p 32.50p 0
08/09/2010 32.50p 32.50p 32.50p 32.50p 0
07/09/2010 32.00p 32.50p 32.00p 32.50p 0
06/09/2010 33.50p 33.50p 32.00p 32.00p 0
03/09/2010 34.00p 34.00p 33.50p 33.50p 8961
02/09/2010 36.50p 36.50p 36.50p 36.50p 0
01/09/2010 38.00p 38.00p 36.50p 36.50p 0
31/08/2010 38.00p 38.00p 36.00p 38.00p 10404
27/08/2010 40.00p 40.00p 40.00p 40.00p 0
26/08/2010 40.50p 40.50p 40.00p 40.00p 0
25/08/2010 41.00p 41.00p 40.50p 40.50p 0
24/08/2010 40.25p 44.00p 40.00p 41.00p 134226
23/08/2010 43.00p 43.00p 43.00p 43.00p 0
20/08/2010 43.00p 43.00p 43.00p 43.00p 0
19/08/2010 44.50p 44.50p 43.00p 43.00p 0
18/08/2010 44.00p 44.50p 43.00p 44.50p 47892
17/08/2010 48.50p 48.50p 47.00p 47.00p 0
16/08/2010 48.50p 48.50p 48.50p 48.50p 0
13/08/2010 48.50p 48.50p 48.50p 48.50p 0
12/08/2010 48.50p 48.50p 48.50p 48.50p 0
11/08/2010 48.50p 48.50p 48.50p 48.50p 0
10/08/2010 48.50p 48.50p 48.50p 48.50p 0
09/08/2010 48.50p 48.50p 48.50p 48.50p 0
06/08/2010 48.50p 48.50p 48.50p 48.50p 0
05/08/2010 49.00p 49.00p 46.00p 48.50p 10478
04/08/2010 49.00p 49.00p 49.00p 49.00p 0
03/08/2010 49.00p 49.00p 49.00p 49.00p 0
02/08/2010 49.00p 49.00p 49.00p 49.00p 0
30/07/2010 49.00p 49.00p 49.00p 49.00p 0
29/07/2010 49.00p 49.00p 49.00p 49.00p 0
28/07/2010 49.00p 49.00p 49.00p 49.00p 0
27/07/2010 49.00p 49.00p 49.00p 49.00p 0
26/07/2010 49.00p 49.00p 46.00p 49.00p 6
23/07/2010 49.00p 49.00p 49.00p 49.00p 0
22/07/2010 49.00p 49.00p 49.00p 49.00p 0
21/07/2010 49.00p 49.00p 49.00p 49.00p 0
20/07/2010 49.00p 49.00p 49.00p 49.00p 0
19/07/2010 49.00p 49.00p 49.00p 49.00p 0
16/07/2010 49.00p 49.00p 49.00p 49.00p 0
15/07/2010 49.00p 49.00p 49.00p 49.00p 0
14/07/2010 49.00p 49.00p 49.00p 49.00p 0
13/07/2010 49.00p 49.00p 49.00p 49.00p 0
12/07/2010 49.00p 49.00p 49.00p 49.00p 0
09/07/2010 49.00p 49.00p 49.00p 49.00p 0
08/07/2010 49.00p 49.00p 49.00p 49.00p 0
07/07/2010 50.00p 50.00p 49.00p 49.00p 0
06/07/2010 50.00p 50.00p 50.00p 50.00p 0
05/07/2010 50.00p 50.00p 50.00p 50.00p 0
02/07/2010 50.00p 50.00p 50.00p 50.00p 0
01/07/2010 50.00p 50.00p 50.00p 50.00p 0
30/06/2010 50.00p 50.00p 50.00p 50.00p 0
29/06/2010 50.00p 50.00p 50.00p 50.00p 0
28/06/2010 50.00p 50.00p 50.00p 50.00p 0
25/06/2010 50.00p 50.00p 50.00p 50.00p 0
24/06/2010 54.00p 56.40p 50.00p 50.00p 5610
23/06/2010 54.00p 54.00p 54.00p 54.00p 0
22/06/2010 54.00p 54.00p 54.00p 54.00p 0
21/06/2010 54.00p 54.12p 54.00p 54.00p 72104
18/06/2010 54.50p 54.50p 54.00p 54.00p 0
17/06/2010 54.50p 54.50p 54.50p 54.50p 0
16/06/2010 54.50p 54.50p 54.50p 54.50p 0
15/06/2010 52.00p 54.50p 52.00p 54.50p 1610
14/06/2010 54.50p 54.50p 54.50p 54.50p 0
11/06/2010 54.50p 54.50p 54.50p 54.50p 0
10/06/2010 55.00p 55.00p 54.50p 54.50p 0
09/06/2010 55.00p 55.00p 55.00p 55.00p 0
08/06/2010 55.00p 55.00p 55.00p 55.00p 0
07/06/2010 55.50p 55.50p 52.00p 55.00p 52
04/06/2010 55.50p 57.50p 55.50p 55.50p 1000
03/06/2010 55.50p 55.50p 55.50p 55.50p 0
02/06/2010 58.00p 58.00p 55.50p 55.50p 8000
01/06/2010 60.00p 61.80p 60.00p 60.00p 1000
28/05/2010 60.00p 60.00p 60.00p 60.00p 0
27/05/2010 59.00p 60.00p 59.00p 60.00p 0
26/05/2010 54.00p 60.00p 54.00p 59.00p 3000
25/05/2010 54.00p 54.00p 54.00p 54.00p 0
24/05/2010 49.50p 54.00p 49.50p 54.00p 36832
21/05/2010 49.50p 49.50p 49.50p 49.50p 0
20/05/2010 49.00p 49.00p 48.50p 48.50p 0
19/05/2010 47.00p 49.00p 46.00p 49.00p 3
18/05/2010 47.00p 48.60p 47.00p 47.00p 1500
17/05/2010 47.00p 47.00p 47.00p 47.00p 0
14/05/2010 46.00p 47.00p 46.00p 47.00p 10884
13/05/2010 46.00p 50.00p 45.00p 47.50p 70000
12/05/2010 50.00p 50.00p 47.50p 47.50p 11000
11/05/2010 48.00p 48.00p 48.00p 48.00p 0
10/05/2010 48.00p 48.00p 48.00p 48.00p 0
07/05/2010 48.00p 48.00p 48.00p 48.00p 0
06/05/2010 48.00p 48.00p 48.00p 48.00p 0
05/05/2010 47.50p 48.00p 47.50p 48.00p 0
04/05/2010 48.50p 48.50p 47.50p 47.50p 0
30/04/2010 48.50p 48.50p 48.50p 48.50p 0
29/04/2010 47.50p 50.60p 45.00p 48.50p 1913
28/04/2010 49.50p 49.50p 47.50p 47.50p 6881
27/04/2010 48.50p 52.00p 48.50p 49.50p 5193
26/04/2010 48.50p 52.00p 48.50p 48.50p 100
23/04/2010 49.00p 49.00p 41.92p 48.50p 4279156
22/04/2010 53.50p 53.50p 49.00p 49.00p 0
21/04/2010 53.00p 53.50p 53.00p 53.50p 0
20/04/2010 54.00p 54.00p 53.00p 53.00p 13178
19/04/2010 54.50p 54.50p 53.50p 53.50p 0
16/04/2010 54.00p 57.00p 54.00p 54.50p 31191
15/04/2010 54.00p 54.00p 54.00p 54.00p 0
14/04/2010 54.00p 54.00p 54.00p 54.00p 0
13/04/2010 54.00p 54.00p 54.00p 54.00p 0
12/04/2010 56.50p 56.50p 53.00p 54.00p 2403
09/04/2010 56.50p 56.50p 56.50p 56.50p 0
08/04/2010 57.00p 59.50p 56.50p 56.50p 16500
07/04/2010 59.50p 59.50p 57.00p 57.00p 0
06/04/2010 61.00p 62.00p 58.00p 59.50p 10793
01/04/2010 55.00p 62.00p 55.00p 61.00p 103957

*Close Price adjusted for both dividends and splits