End of day Prices (full format), 150 Days for (CBM) CAMBRIAN MINING PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Sep-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-31 Fri
| 2.52
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 2.4
| 2.52
| 2.4
| 2.52
| 8,558
| 21,052
| ###
| ###
| ### |
2007-Aug-29 Wed
| 2.4
| 2.4
| ###
| 2.4
|
|
| 60.0
| 60.0
| ### |
2007-Aug-28 Tue
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2007-Aug-27 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 4,320
| ###
| ###
| ###
| ### |
2007-Aug-24 Fri
| 2.54
| 2.54
| 2.4
| 2.4
| 3,620
| 8,941
| ###
| ###
| ### |
2007-Aug-23 Thu
| 2.54
| ###
| 2.5
| 2.5
| 15,843
| ###
| 19.8
| 19.8
| 0.2 |
2007-Aug-22 Wed
| 2.5
| 2.55
| 2.5
| 2.55
| 6,457
| ###
| 77.5
| 77.5
| 0.2 |
2007-Aug-21 Tue
| 2.5
| 2.54
| 2.5
| 2.5
|
|
| 62.6
| 62.6
| 0.2 |
2007-Aug-20 Mon
| 2.49
| 2.5
| 2.49
| 2.5
|
|
| 56.0
| 56.0
| 0.2 |
2007-Aug-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-16 Thu
| ###
| 2.5
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 847
| 0
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
| 1,380
| 0
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2007-Aug-08 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 1,279
| ###
| 56.6
| 56.6
| ### |
2007-Aug-07 Tue
| 2.5
| 2.5
| 2.4
| 2.4
|
|
| 11.5
| 11.5
| ### |
2007-Aug-06 Mon
| ###
| ###
| 2.5
| 2.55
|
|
| 23.0
| 23.0
| 0.2 |
2007-Aug-03 Fri
| 2.7
| 2.7
| 2.7
| 2.7
| 1,856
| ###
| 69.9
| 69.9
| 0.2 |
2007-Aug-02 Thu
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| 36.5
| 36.5
| 0.2 |
2007-Aug-01 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 676
| 1,825
| 90.9
| 90.9
| 0.2 |
2007-Jul-31 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-Jul-30 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 14,257
| ###
| ###
| ###
| 0.2 |
2007-Jul-27 Fri
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-Jul-26 Thu
| 2.75
| 2.76
| 2.75
| 2.76
| 2,251
| ###
| 77.4
| 77.4
| 0.2 |
2007-Jul-25 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 5,357
| ###
| 66.5
| 66.5
| ### |
2007-Jul-24 Tue
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| 80.5
| 80.5
| 0.2 |
2007-Jul-23 Mon
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2007-Jul-20 Fri
| 2.85
| ###
| 2.85
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2007-Jul-19 Thu
| 2.75
| ###
| 2.75
| 2.85
|
|
| 90.4
| 90.4
| ### |
2007-Jul-18 Wed
| ###
| 2.8
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Jul-17 Tue
| 2.8
| 2.8
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2007-Jul-16 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Jul-13 Fri
| 2.85
| ###
| 2.85
| 2.85
| 5,156
| 7,347
| 67.1
| 67.1
| ### |
2007-Jul-12 Thu
| 2.85
| 2.85
| 2.85
| 2.85
| 10,652
| 30,358
| ###
| ###
| ### |
2007-Jul-11 Wed
| 2.85
| ###
| 2.85
| 2.85
| 7,344
| ###
| ###
| ###
| ### |
2007-Jul-10 Tue
| 2.75
| 2.85
| 2.75
| 2.8
| 16,541
| ###
| 83.4
| 83.4
| 0.2 |
2007-Jul-09 Mon
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2007-Jul-06 Fri
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Jul-05 Thu
| 2.75
| 2.8
| 2.75
| 2.75
|
|
| 62.1
| 62.1
| ### |
2007-Jul-04 Wed
| 2.7
| 2.8
| 2.7
| 2.79
|
|
| ###
| ###
| ### |
2007-Jul-03 Tue
| 2.7
| 2.8
| 2.7
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Jul-02 Mon
| ###
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| 2.7
| ###
| 2.7
| 21,950
| ###
| ###
| ###
| 0.2 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 19,055
| 0
| 63.9
| 63.9
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 16,325
| 0
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
| 11,557
| 0
| 79.8
| 79.8
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| 36.5
| 36.5
| 0.2 |
2007-Jun-22 Fri
| 2.55
| 2.59
| 2.55
| 2.55
| 17,040
| ###
| 63.7
| 63.7
| 0.2 |
2007-Jun-21 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 8,771
| 21,927
| ###
| ###
| 0.2 |
2007-Jun-20 Wed
| 2.45
| 2.52
| 2.4
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-Jun-19 Tue
| 2.45
| 2.45
| 2.42
| 2.42
| 14,877
| 36,225
| ###
| ###
| 0.2 |
2007-Jun-18 Mon
| 2.45
| 2.45
| 2.42
| 2.42
|
|
| 29.6
| 29.6
| 0.2 |
2007-Jun-15 Fri
| 2.41
| 2.46
| 2.41
| 2.45
| 9,488
| ###
| ###
| ###
| 0.2 |
2007-Jun-14 Thu
| ###
| 2.41
| ###
| 2.41
| 23,125
| ###
| 85.5
| 85.5
| 0.2 |
2007-Jun-13 Wed
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 2.4
| 2.4
| ###
| 2.2
| 28,085
| ###
| ###
| ###
| 0.2 |
2007-Jun-08 Fri
| ###
| ###
| 2.4
| 2.41
|
|
| 2.4
| 2.4
| 0.2 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 2.8
| 2.8
| 2.75
| 2.75
| 10,571
| ###
| 22.7
| 22.7
| ### |
2007-Jun-05 Tue
| 2.8
| 2.81
| 2.8
| 2.8
| 12,848
| ###
| 68.9
| 68.9
| 0.2 |
2007-Jun-04 Mon
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| 81.5
| 81.5
| 0.2 |
2007-Jun-01 Fri
| 2.72
| 2.8
| 2.72
| 2.8
|
|
| 85.5
| 85.5
| 0.2 |
2007-May-31 Thu
| 2.72
| 2.72
| 2.72
| 2.72
| 5,443
| ###
| ###
| ###
| 0.2 |
2007-May-30 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 2,222
| ###
| ###
| ###
| 0.2 |
2007-May-29 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| 66.0
| 66.0
| 0.2 |
2007-May-28 Mon
| 2.7
| 2.7
| 2.5
| 2.7
| 10,455
| 27,183
| ###
| ###
| 0.2 |
2007-May-25 Fri
| 2.71
| 2.71
| 2.7
| 2.7
| 10,481
| 28,351
| ###
| ###
| 0.2 |
2007-May-24 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 12,123
| ###
| 73.2
| 73.2
| 0.2 |
2007-May-23 Wed
| 2.7
| 2.7
| ###
| ###
| 1,259
| ###
| ###
| ###
| 0.0 |
2007-May-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-21 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-May-18 Fri
| 2.75
| 2.75
| 2.75
| 2.75
| 145
| ###
| 70.8
| 70.8
| ### |
2007-May-17 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 65.4
| 65.4
| 0.2 |
2007-May-16 Wed
| 2.71
| 2.8
| 2.71
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-May-15 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 70.4
| 70.4
| 0.2 |
2007-May-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-11 Fri
| 2.7
| 2.7
| 2.7
| 2.7
| 759
| 2,049
| ###
| ###
| 0.2 |
2007-May-10 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-May-09 Wed
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 66.6
| 66.6
| ### |
2007-May-08 Tue
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| 40.6
| 40.6
| 0.2 |
2007-May-07 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-May-04 Fri
| 2.7
| 2.7
| 2.7
| 2.7
| 782
| ###
| ###
| ###
| 0.2 |
2007-May-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 685
| 0
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| 2.55
| 2.55
| 2.55
| 2.55
| 5,486
| 13,989
| ###
| ###
| 0.2 |
2007-Apr-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-26 Thu
| 2.55
| 2.55
| 2.55
| 2.55
| 370
| 943
| 69.8
| 69.8
| 0.2 |
2007-Apr-24 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-20 Fri
| 2.55
| 2.55
| 2.55
| 2.55
| 956
| ###
| ###
| ###
| 0.2 |
2007-Apr-19 Thu
| 2.55
| 2.55
| 2.55
| 2.55
| 1,953
| 4,980
| 76.6
| 76.6
| 0.2 |
2007-Apr-18 Wed
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 64.9
| 64.9
| 0.2 |
2007-Apr-17 Tue
| 2.75
| 2.77
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2007-Apr-16 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 64.9
| 64.9
| 0.2 |
2007-Apr-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-12 Thu
| ###
| 2.8
| ###
| 2.8
|
|
| 95.3
| 95.3
| 0.2 |
2007-Apr-11 Wed
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2007-Apr-10 Tue
| 2.72
| 2.79
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2007-Apr-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-04 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 14,654
| ###
| 62.8
| 62.8
| ### |
2007-Apr-03 Tue
| 2.77
| 2.77
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2007-Apr-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-30 Fri
| 2.76
| 2.8
| 2.75
| 2.75
|
|
| 27.5
| 27.5
| ### |
2007-Mar-29 Thu
| 2.72
| 2.75
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2007-Mar-28 Wed
| 2.7
| 2.72
| 2.7
| 2.72
| 36,147
| 97,958
| 76.6
| 76.6
| 0.2 |
2007-Mar-27 Tue
| ###
| 2.72
| ###
| 2.7
|
|
| 82.2
| 82.2
| 0.2 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 270
| 0
| 66.6
| 66.6
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| 2.56
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2007-Mar-22 Thu
| 2.53
| 2.54
| 2.5
| 2.5
| 10,683
| 26,921
| ###
| ###
| 0.2 |
2007-Mar-21 Wed
| 2.4
| 2.45
| ###
| 2.45
| 30,322
| 37,144
| ###
| ###
| 0.2 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
| 66,949
| 0
| 76.7
| 76.7
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 2.25
| ###
| 9,354
| 10,523
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
| 925
| 0
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 57
| ###
| ###
| ###
| 0.2 |
2007-Mar-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-13 Tue
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2007-Mar-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-09 Fri
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2007-Mar-08 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 623
| 1,526
| ###
| ###
| 0.2 |
2007-Mar-07 Wed
| 2.49
| 2.49
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2007-Mar-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-02 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-Mar-01 Thu
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2007-Feb-28 Wed
| 2.55
| 2.55
| 2.45
| 2.45
|
|
| 14.2
| 14.2
| 0.2 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| 2.48
| ###
| 2.48
|
|
| 92.9
| 92.9
| 0.2 |
2007-Feb-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Feb-20 Tue
| 2.47
| 2.47
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2007-Feb-19 Mon
| 2.5
| 2.5
| 2.47
| 2.47
| 2,654
| ###
| ###
| ###
| ### |
2007-Feb-16 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 69.8
| 69.8
| 0.2 |
2007-Feb-15 Thu
| 2.5
| 2.51
| 2.5
| 2.5
| 12,442
| ###
| 69.0
| 69.0
| 0.2 |
2007-Feb-14 Wed
| ###
| ###
| 2.51
| 2.51
| 3,981
| ###
| 7.4
| 7.4
| ### |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
| 555
| 0
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| 2.76
| 2.76
| 2.71
| 2.71
|
|
| 21.0
| 21.0
| ### |
|