Cambria Automobiles (CAMB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/10/2021 82.50p 82.50p 81.25p 82.50p 6928
11/10/2021 82.50p 82.50p 82.50p 82.50p 0
08/10/2021 82.50p 82.50p 82.50p 82.50p 0
07/10/2021 82.50p 84.00p 82.00p 82.50p 2895
06/10/2021 82.50p 82.50p 82.00p 82.00p 3000
05/10/2021 82.50p 82.50p 82.50p 82.50p 0
04/10/2021 82.50p 82.50p 81.00p 82.50p 12
01/10/2021 82.50p 82.50p 80.50p 82.50p 52560
30/09/2021 82.50p 82.50p 80.50p 82.00p 2812
29/09/2021 82.50p 82.50p 82.50p 82.50p 0
28/09/2021 82.50p 82.50p 82.50p 82.50p 0
27/09/2021 82.50p 82.50p 81.00p 82.50p 11344
24/09/2021 82.50p 84.00p 81.00p 82.50p 35254
23/09/2021 82.50p 82.50p 81.00p 82.50p 26469
22/09/2021 82.50p 84.00p 82.00p 83.50p 14879
21/09/2021 82.50p 82.50p 81.00p 82.50p 2550
20/09/2021 82.50p 82.50p 82.00p 82.50p 7892
17/09/2021 82.50p 82.50p 82.00p 82.50p 47328
16/09/2021 82.50p 82.50p 82.00p 82.50p 3000
15/09/2021 82.50p 83.49p 81.00p 82.00p 75704
14/09/2021 82.50p 84.00p 81.00p 82.00p 617189
13/09/2021 82.50p 83.49p 81.00p 82.50p 112827
10/09/2021 82.50p 82.50p 81.00p 82.00p 143615
09/09/2021 82.50p 82.50p 81.00p 82.50p 7108
08/09/2021 82.25p 84.00p 81.50p 81.50p 143100
07/09/2021 82.25p 82.25p 81.55p 82.00p 90820
06/09/2021 82.25p 84.00p 80.50p 82.25p 186953
03/09/2021 82.25p 82.60p 81.00p 81.00p 3254
02/09/2021 82.25p 82.25p 82.25p 82.25p 0
01/09/2021 82.25p 84.00p 80.50p 82.25p 5523
31/08/2021 82.25p 84.00p 80.50p 80.50p 74859
30/08/2021 82.25p 82.25p 81.00p 82.25p 31409
27/08/2021 82.25p 82.25p 81.00p 82.25p 31409
26/08/2021 82.25p 82.25p 82.25p 82.25p 0
25/08/2021 82.25p 82.25p 80.50p 82.25p 29034
24/08/2021 82.25p 82.25p 80.50p 80.50p 20783
23/08/2021 80.50p 84.00p 80.50p 81.00p 9613
20/08/2021 80.50p 81.00p 80.00p 81.00p 21988
19/08/2021 80.50p 81.00p 80.50p 81.00p 71555
18/08/2021 80.50p 81.00p 80.00p 81.00p 42890
17/08/2021 80.50p 81.00p 80.00p 80.50p 22366
16/08/2021 80.50p 80.50p 80.00p 80.50p 1744
13/08/2021 80.50p 80.50p 80.00p 80.50p 60949
12/08/2021 80.50p 80.50p 80.00p 80.50p 25115
11/08/2021 81.00p 81.00p 80.00p 80.50p 49510
10/08/2021 81.00p 81.69p 80.00p 80.00p 36214
09/08/2021 81.00p 81.00p 80.00p 80.00p 38771
06/08/2021 81.50p 82.00p 80.00p 80.00p 49764
05/08/2021 81.50p 81.50p 81.00p 81.00p 142100
04/08/2021 81.50p 81.50p 81.00p 81.50p 39762
03/08/2021 81.50p 81.80p 80.00p 81.50p 111624
02/08/2021 82.50p 82.50p 80.00p 80.50p 96054
30/07/2021 78.00p 81.50p 78.00p 81.50p 178881
29/07/2021 78.00p 80.00p 77.00p 78.50p 10317
28/07/2021 78.00p 79.00p 77.00p 78.00p 41850
27/07/2021 77.50p 80.00p 77.00p 78.50p 42344
26/07/2021 77.50p 78.01p 77.00p 78.00p 45083
23/07/2021 77.50p 79.00p 77.00p 78.00p 34495
22/07/2021 77.50p 78.00p 77.00p 78.00p 62599
21/07/2021 77.50p 79.00p 77.00p 78.00p 31110
20/07/2021 77.50p 79.00p 77.00p 78.00p 7860
19/07/2021 77.50p 78.00p 77.00p 78.00p 57138
16/07/2021 77.50p 78.16p 77.00p 78.00p 140133
15/07/2021 77.50p 79.00p 77.50p 78.00p 59806
14/07/2021 77.50p 78.45p 77.00p 78.00p 331467
13/07/2021 78.00p 78.50p 77.00p 78.00p 285094
12/07/2021 78.00p 78.50p 77.00p 77.00p 161266
09/07/2021 78.00p 78.00p 77.00p 77.00p 22653
08/07/2021 78.00p 78.50p 78.00p 78.50p 21000
07/07/2021 78.00p 78.50p 77.00p 78.50p 2982
06/07/2021 78.00p 78.50p 77.50p 78.50p 15071
05/07/2021 78.00p 79.00p 77.50p 77.50p 40044
02/07/2021 78.00p 78.00p 77.79p 78.00p 213254
01/07/2021 77.00p 78.50p 77.00p 78.50p 686
30/06/2021 76.50p 78.00p 76.00p 78.00p 149045
29/06/2021 77.00p 79.00p 75.00p 76.50p 126419
28/06/2021 77.00p 79.00p 75.00p 78.00p 61899
25/06/2021 77.00p 78.50p 75.00p 78.50p 31838
24/06/2021 77.00p 79.00p 77.00p 78.00p 14984
23/06/2021 77.00p 79.00p 76.40p 77.00p 38624
22/06/2021 78.50p 78.50p 77.00p 78.00p 23197
21/06/2021 78.50p 80.00p 77.11p 78.50p 190924
18/06/2021 80.00p 80.00p 78.00p 78.50p 31144
17/06/2021 80.00p 81.00p 78.50p 78.50p 25442
16/06/2021 80.00p 80.00p 78.00p 80.00p 801
15/06/2021 81.00p 81.00p 80.00p 81.00p 12410
14/06/2021 81.50p 82.10p 80.00p 80.00p 56159
11/06/2021 81.50p 81.50p 80.00p 81.00p 76543
10/06/2021 82.50p 82.50p 80.00p 81.00p 380944
09/06/2021 82.50p 84.00p 80.00p 81.00p 61487
08/06/2021 82.50p 84.00p 82.50p 83.00p 24277
07/06/2021 82.50p 85.00p 82.50p 84.00p 49090
04/06/2021 82.50p 85.00p 81.00p 83.00p 125357
03/06/2021 83.00p 85.00p 82.10p 83.50p 49980
02/06/2021 83.00p 85.00p 81.00p 83.50p 84094
01/06/2021 82.00p 83.00p 82.00p 83.00p 4586
31/05/2021 81.50p 83.00p 80.00p 83.00p 143333
28/05/2021 81.50p 83.00p 80.00p 83.00p 118333
27/05/2021 81.00p 84.00p 81.00p 81.50p 196279
26/05/2021 81.00p 84.00p 81.00p 81.00p 27612
25/05/2021 81.00p 83.00p 79.00p 81.00p 36603
24/05/2021 81.00p 82.48p 80.00p 81.00p 29928
21/05/2021 81.50p 83.00p 80.66p 83.00p 50837
20/05/2021 81.50p 82.00p 81.25p 82.00p 51526
19/05/2021 81.50p 83.00p 81.50p 82.00p 41287
18/05/2021 81.50p 84.00p 81.11p 81.50p 33026
17/05/2021 83.00p 83.00p 80.00p 81.50p 104037
14/05/2021 82.00p 85.00p 82.00p 83.50p 90631
13/05/2021 81.50p 83.00p 80.00p 82.00p 144194
12/05/2021 81.50p 83.00p 80.00p 82.00p 124295
11/05/2021 82.50p 83.00p 80.00p 83.00p 90886
10/05/2021 81.00p 84.00p 79.00p 82.50p 92243
07/05/2021 80.00p 82.00p 79.84p 81.50p 82555
06/05/2021 80.00p 82.00p 79.80p 81.50p 304653
05/05/2021 78.00p 81.00p 76.10p 81.00p 319806
04/05/2021 78.00p 80.00p 76.00p 79.50p 221079
03/05/2021 78.00p 79.40p 76.00p 79.00p 57661
30/04/2021 78.00p 79.40p 76.00p 79.00p 57661
29/04/2021 75.00p 80.90p 75.00p 79.00p 426873
28/04/2021 75.00p 75.94p 73.00p 75.00p 19035
27/04/2021 75.00p 75.95p 73.00p 75.00p 104352
26/04/2021 75.00p 76.00p 73.00p 76.00p 52685
23/04/2021 75.00p 75.99p 73.00p 75.00p 41294
22/04/2021 75.00p 77.00p 73.00p 75.00p 8301
21/04/2021 75.00p 76.00p 73.00p 76.00p 56031
20/04/2021 75.00p 76.00p 73.00p 76.00p 11615
19/04/2021 75.00p 76.95p 73.55p 75.00p 24361
16/04/2021 75.00p 77.00p 75.00p 77.00p 10000
15/04/2021 75.00p 76.95p 73.51p 76.00p 97663
14/04/2021 75.00p 76.00p 73.00p 76.00p 85490
13/04/2021 75.00p 77.00p 73.00p 76.00p 126320
12/04/2021 75.00p 76.90p 73.00p 76.00p 147855
09/04/2021 75.00p 77.00p 74.00p 76.00p 77131
08/04/2021 75.00p 77.00p 73.00p 76.00p 34305
07/04/2021 75.00p 77.00p 73.00p 75.00p 28934
06/04/2021 74.50p 77.00p 72.50p 75.00p 70009
05/04/2021 74.00p 76.00p 73.11p 73.50p 60341
02/04/2021 74.00p 76.00p 73.11p 73.50p 60341
01/04/2021 74.00p 76.00p 73.11p 73.50p 60341
31/03/2021 74.00p 76.00p 73.00p 73.00p 53953
30/03/2021 74.00p 74.90p 73.00p 74.00p 21094
29/03/2021 74.00p 76.00p 72.00p 75.00p 91413
26/03/2021 74.00p 75.00p 72.60p 75.00p 31263
25/03/2021 74.00p 76.00p 72.50p 74.00p 75848
24/03/2021 75.50p 75.50p 72.51p 74.00p 253698
23/03/2021 75.00p 76.00p 75.00p 75.00p 71854
22/03/2021 72.50p 76.00p 70.00p 76.00p 302998
19/03/2021 67.50p 69.90p 65.25p 66.00p 104966
18/03/2021 68.50p 71.00p 65.00p 67.00p 84638
17/03/2021 65.50p 69.00p 65.00p 67.00p 52985
16/03/2021 65.50p 68.00p 64.00p 65.00p 58651
15/03/2021 65.50p 68.00p 64.00p 64.00p 146000
12/03/2021 64.00p 65.00p 63.50p 64.00p 437546
11/03/2021 64.00p 65.00p 63.00p 63.50p 57299
10/03/2021 61.50p 65.00p 61.50p 63.00p 29919
09/03/2021 61.50p 64.00p 61.50p 64.00p 127139
08/03/2021 61.50p 65.00p 61.50p 64.00p 318949
05/03/2021 62.00p 64.00p 60.00p 60.00p 12067
04/03/2021 62.00p 63.00p 60.00p 62.00p 12805
03/03/2021 61.50p 64.00p 61.00p 62.50p 135295
02/03/2021 61.50p 63.00p 61.50p 62.00p 99020
01/03/2021 62.50p 63.00p 59.00p 62.50p 36470
26/02/2021 62.50p 65.00p 60.00p 62.50p 46396
25/02/2021 63.00p 64.49p 60.00p 62.50p 53047
24/02/2021 63.00p 63.00p 61.00p 62.50p 11799
23/02/2021 63.00p 63.00p 60.00p 61.00p 4455
22/02/2021 64.00p 65.00p 61.00p 61.00p 16477
19/02/2021 64.00p 64.00p 61.50p 61.50p 37000
18/02/2021 64.00p 65.00p 62.50p 64.00p 14508
17/02/2021 65.00p 67.00p 62.00p 63.00p 26936
16/02/2021 66.00p 68.00p 64.00p 64.00p 87558
15/02/2021 64.50p 67.00p 63.00p 64.50p 64175
12/02/2021 62.50p 65.48p 62.00p 63.00p 15789
11/02/2021 62.50p 63.00p 62.00p 63.00p 31000
10/02/2021 62.00p 62.75p 61.50p 62.00p 23400
09/02/2021 62.00p 63.00p 61.00p 61.50p 12135
08/02/2021 62.00p 62.50p 61.00p 62.00p 33950
05/02/2021 62.00p 63.00p 61.51p 63.00p 24003
04/02/2021 62.00p 63.00p 61.00p 62.00p 23532
03/02/2021 62.00p 62.00p 60.00p 61.00p 68147
02/02/2021 61.50p 63.00p 60.00p 60.00p 31027
01/02/2021 59.50p 61.00p 59.50p 60.50p 15310
29/01/2021 58.50p 62.00p 58.25p 60.50p 20100
28/01/2021 58.50p 60.50p 58.50p 60.50p 10000
27/01/2021 59.00p 60.00p 58.00p 60.00p 13812
26/01/2021 58.50p 60.00p 57.00p 60.00p 46773
25/01/2021 58.50p 60.00p 57.00p 60.00p 27776
22/01/2021 59.00p 60.00p 58.00p 60.00p 22592
21/01/2021 57.50p 60.00p 55.50p 58.50p 188234
20/01/2021 56.50p 60.00p 54.00p 57.50p 205352
19/01/2021 57.50p 59.00p 55.00p 56.00p 72787
18/01/2021 57.50p 58.49p 55.00p 56.00p 14094
15/01/2021 57.50p 60.00p 55.00p 55.00p 23986
14/01/2021 57.50p 58.49p 55.60p 56.00p 42511
13/01/2021 57.50p 60.00p 56.00p 56.00p 14324
12/01/2021 57.50p 57.50p 55.00p 55.00p 4000
11/01/2021 57.50p 58.75p 57.50p 57.50p 156
08/01/2021 57.50p 58.75p 55.00p 58.50p 15212
07/01/2021 57.50p 60.50p 56.51p 58.00p 74640
06/01/2021 58.00p 58.00p 56.00p 57.50p 2000

*Close Price adjusted for both dividends and splits