Cambria Automobiles (CAMB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/09/2014 53.00p 53.00p 52.30p 53.00p 554
19/09/2014 53.00p 53.00p 52.36p 53.00p 5705
18/09/2014 53.00p 53.00p 53.00p 53.00p 0
17/09/2014 53.00p 53.00p 52.88p 53.00p 12900
16/09/2014 53.00p 53.00p 51.10p 53.00p 2000
15/09/2014 53.00p 53.00p 52.95p 53.00p 25643
12/09/2014 53.00p 53.25p 53.00p 53.00p 16559
11/09/2014 52.50p 53.00p 52.50p 53.00p 37637
10/09/2014 52.50p 53.25p 51.00p 52.50p 49103
09/09/2014 52.50p 53.62p 51.38p 52.50p 50100
08/09/2014 51.50p 53.90p 51.36p 52.50p 459330
05/09/2014 50.50p 51.25p 49.00p 50.50p 285115
04/09/2014 51.00p 51.00p 49.13p 50.50p 60722
03/09/2014 51.00p 51.00p 50.10p 51.00p 15539
02/09/2014 51.50p 51.50p 51.00p 51.50p 27102
01/09/2014 51.50p 51.50p 51.00p 51.50p 1666785
29/08/2014 51.75p 51.75p 51.00p 51.50p 86145
28/08/2014 51.75p 51.75p 51.02p 51.75p 12772
27/08/2014 52.25p 52.25p 51.75p 51.75p 52000
26/08/2014 52.25p 52.25p 52.10p 52.25p 10224
22/08/2014 52.25p 52.30p 51.00p 52.25p 19808
21/08/2014 52.25p 52.25p 52.25p 52.25p 0
20/08/2014 52.25p 52.25p 51.00p 52.25p 999
19/08/2014 52.25p 52.40p 51.00p 52.25p 35992
18/08/2014 52.25p 52.25p 51.00p 52.25p 2001
15/08/2014 52.25p 52.50p 52.25p 52.25p 6000
14/08/2014 53.00p 53.00p 51.00p 52.25p 37516
13/08/2014 53.00p 53.00p 53.00p 53.00p 0
12/08/2014 53.00p 53.33p 52.00p 53.00p 29915
11/08/2014 53.00p 53.33p 52.00p 53.00p 44661
08/08/2014 53.00p 53.50p 52.03p 53.00p 4325
07/08/2014 53.00p 53.00p 52.00p 53.00p 20139
06/08/2014 53.00p 53.50p 53.00p 53.00p 1484
05/08/2014 53.50p 53.50p 52.00p 53.00p 4647
04/08/2014 53.50p 54.00p 52.02p 53.50p 4811
01/08/2014 54.00p 54.00p 53.00p 53.50p 19278
31/07/2014 54.00p 54.00p 54.00p 54.00p 2000
30/07/2014 54.00p 54.00p 54.00p 54.00p 10000
29/07/2014 54.00p 54.00p 53.20p 54.00p 0
28/07/2014 54.00p 54.00p 53.20p 54.00p 0
25/07/2014 54.00p 54.00p 53.20p 54.00p 13044
24/07/2014 54.00p 54.65p 54.00p 54.00p 0
23/07/2014 54.00p 54.65p 54.00p 54.00p 0
22/07/2014 54.00p 54.65p 54.00p 54.00p 23400
21/07/2014 54.50p 55.00p 53.02p 54.00p 50000
18/07/2014 54.50p 54.50p 53.37p 54.50p 2000
17/07/2014 54.50p 54.50p 53.37p 54.50p 3686
16/07/2014 54.50p 54.50p 53.36p 54.50p 7440
15/07/2014 54.50p 54.50p 53.75p 54.50p 3700
14/07/2014 54.50p 54.50p 53.00p 54.50p 42618
11/07/2014 55.00p 55.00p 53.20p 54.50p 18468
10/07/2014 54.50p 55.40p 54.00p 55.00p 89201
09/07/2014 54.50p 54.75p 53.41p 54.50p 4278
08/07/2014 54.00p 54.75p 53.00p 54.75p 91429
07/07/2014 53.50p 53.50p 52.00p 53.50p 25138
04/07/2014 53.50p 53.50p 52.00p 53.50p 0
03/07/2014 53.50p 53.50p 52.00p 53.50p 34000
02/07/2014 53.50p 53.50p 52.00p 53.50p 6187
01/07/2014 53.50p 53.50p 52.00p 53.50p 129477
30/06/2014 53.50p 53.50p 52.00p 53.50p 22000
27/06/2014 53.50p 53.50p 52.00p 53.50p 26581
26/06/2014 53.50p 53.50p 52.00p 53.50p 39500
25/06/2014 53.50p 53.50p 52.00p 53.50p 10994
24/06/2014 53.50p 53.50p 52.00p 53.50p 38000
23/06/2014 53.50p 53.50p 52.00p 53.50p 27818
20/06/2014 53.50p 53.50p 52.00p 53.50p 17627
19/06/2014 53.50p 53.50p 52.00p 53.50p 15362
18/06/2014 53.50p 53.50p 52.95p 53.50p 239
17/06/2014 53.50p 54.00p 52.00p 53.50p 16252
16/06/2014 53.50p 53.50p 53.00p 53.50p 7500
13/06/2014 53.50p 53.50p 52.00p 53.50p 25261
12/06/2014 53.50p 53.50p 52.00p 53.50p 17310
11/06/2014 53.50p 53.50p 52.00p 53.50p 14582
10/06/2014 53.50p 54.00p 52.00p 53.50p 76188
09/06/2014 53.00p 53.50p 52.00p 53.50p 13253
06/06/2014 53.00p 53.00p 52.00p 53.00p 1288
05/06/2014 53.00p 53.00p 52.00p 53.00p 7024
04/06/2014 53.00p 53.00p 52.00p 53.00p 9020
03/06/2014 53.00p 53.00p 52.00p 53.00p 30000
02/06/2014 53.00p 53.00p 52.42p 53.00p 3800
30/05/2014 53.00p 53.00p 52.00p 53.00p 3275
29/05/2014 53.00p 53.00p 52.45p 53.00p 8172
28/05/2014 53.00p 53.00p 51.00p 53.00p 16462
27/05/2014 53.00p 53.00p 51.00p 53.00p 47750
23/05/2014 53.00p 53.00p 52.00p 53.00p 21500
22/05/2014 53.00p 53.00p 52.00p 53.00p 57693
21/05/2014 52.50p 53.00p 51.00p 53.00p 1000
20/05/2014 53.00p 53.00p 52.00p 53.00p 11273
19/05/2014 53.00p 53.00p 52.00p 53.00p 57792
16/05/2014 53.00p 53.00p 52.00p 53.00p 18262
15/05/2014 52.50p 53.00p 52.00p 53.00p 70945
14/05/2014 53.00p 53.00p 52.00p 53.00p 47589
13/05/2014 56.00p 56.33p 52.00p 53.00p 176333
12/05/2014 53.50p 55.66p 52.30p 54.00p 79215
09/05/2014 52.00p 54.00p 52.00p 53.50p 85019
08/05/2014 51.50p 52.00p 50.00p 52.00p 29838
07/05/2014 51.50p 51.50p 50.90p 51.50p 13500
06/05/2014 51.50p 51.50p 50.00p 51.50p 1724
02/05/2014 51.50p 51.50p 50.00p 51.50p 4026
01/05/2014 52.50p 52.50p 49.25p 51.50p 111916
30/04/2014 52.50p 52.50p 51.00p 52.50p 17645
29/04/2014 52.50p 53.50p 51.00p 52.50p 0
28/04/2014 53.50p 53.50p 51.00p 52.50p 71604
25/04/2014 53.50p 53.50p 52.00p 53.50p 8000
24/04/2014 53.50p 54.55p 52.00p 53.50p 43151
23/04/2014 53.50p 53.50p 53.20p 53.50p 3250
22/04/2014 53.50p 53.50p 52.00p 53.50p 13853
17/04/2014 53.50p 53.50p 52.00p 53.50p 10613
16/04/2014 53.50p 53.50p 52.00p 53.50p 10126
15/04/2014 53.50p 53.50p 52.00p 53.50p 13446
14/04/2014 54.00p 54.00p 52.00p 53.50p 26275
11/04/2014 54.00p 54.00p 52.25p 54.00p 35123
10/04/2014 54.00p 54.00p 52.25p 54.00p 5536
09/04/2014 53.00p 54.00p 53.00p 54.00p 50000
08/04/2014 55.00p 55.00p 52.50p 53.00p 121988
07/04/2014 56.00p 56.00p 54.00p 55.00p 62858
04/04/2014 56.00p 57.25p 52.20p 56.00p 272415
03/04/2014 57.00p 57.25p 52.00p 56.50p 16152473
02/04/2014 56.50p 57.95p 55.25p 57.00p 176320
01/04/2014 56.50p 57.00p 56.50p 56.50p 6070
31/03/2014 56.50p 57.00p 55.12p 56.50p 27199
28/03/2014 56.50p 57.00p 56.50p 56.50p 8771
27/03/2014 56.25p 57.50p 56.00p 56.50p 74596
26/03/2014 56.25p 57.40p 56.25p 56.25p 2582
25/03/2014 56.25p 57.40p 55.42p 56.25p 61074
24/03/2014 56.00p 57.40p 56.00p 56.25p 34424
21/03/2014 55.50p 56.70p 55.50p 56.00p 1800
20/03/2014 55.00p 57.00p 55.00p 55.50p 37880
19/03/2014 55.00p 56.00p 54.25p 55.00p 32246
18/03/2014 55.00p 55.75p 55.00p 55.00p 24851
17/03/2014 55.00p 55.37p 55.00p 55.00p 19721
14/03/2014 56.50p 56.50p 54.00p 55.00p 71588
13/03/2014 57.75p 57.75p 56.00p 56.50p 59763
12/03/2014 58.00p 58.20p 57.06p 57.75p 31580
11/03/2014 56.00p 58.95p 56.00p 58.00p 122563
10/03/2014 56.00p 56.89p 56.00p 56.00p 0
07/03/2014 56.00p 56.89p 56.00p 56.00p 20963
06/03/2014 54.00p 56.80p 53.00p 56.00p 223470
05/03/2014 57.00p 57.50p 52.00p 54.00p 423644
04/03/2014 53.00p 54.25p 53.00p 54.25p 42582
03/03/2014 50.50p 53.37p 50.00p 53.00p 166302
28/02/2014 50.50p 50.50p 50.00p 50.50p 68844
27/02/2014 50.50p 50.50p 50.00p 50.50p 1940
26/02/2014 50.50p 50.50p 50.00p 50.50p 5000
25/02/2014 50.50p 50.50p 50.00p 50.50p 7993
24/02/2014 51.00p 51.00p 50.00p 50.50p 333816
21/02/2014 51.00p 51.00p 50.00p 51.00p 17938
20/02/2014 51.00p 51.00p 50.10p 51.00p 5952
19/02/2014 51.00p 51.00p 50.98p 51.00p 11335
18/02/2014 51.00p 51.00p 50.00p 51.00p 15933
17/02/2014 51.00p 51.40p 51.00p 51.00p 8845
14/02/2014 51.00p 51.00p 50.05p 51.00p 15456
13/02/2014 51.00p 51.00p 51.00p 51.00p 5819
12/02/2014 50.75p 51.00p 50.75p 51.00p 21931
11/02/2014 52.00p 52.00p 50.45p 50.75p 44738
10/02/2014 52.00p 53.00p 51.00p 52.00p 26204
07/02/2014 52.50p 52.50p 51.00p 52.00p 88067
06/02/2014 53.00p 53.00p 52.00p 52.50p 14885
05/02/2014 53.00p 53.00p 52.50p 53.00p 0
04/02/2014 53.00p 53.00p 52.50p 53.00p 31067
03/02/2014 53.25p 53.25p 52.83p 53.00p 6305
31/01/2014 53.25p 53.25p 52.50p 53.25p 20632
30/01/2014 53.25p 53.25p 52.00p 53.25p 30000
29/01/2014 53.25p 53.25p 52.50p 53.25p 6344
28/01/2014 53.25p 53.25p 52.60p 53.25p 5725
27/01/2014 53.50p 53.50p 52.50p 53.25p 50971
24/01/2014 53.50p 53.50p 53.00p 53.50p 16781
23/01/2014 54.12p 54.12p 53.00p 53.50p 123109
22/01/2014 54.37p 54.37p 53.75p 54.12p 101444
21/01/2014 54.37p 54.37p 53.81p 54.37p 25387
20/01/2014 54.37p 54.37p 54.00p 54.37p 58077
17/01/2014 54.25p 54.37p 53.75p 54.37p 179316
16/01/2014 56.50p 56.50p 53.00p 54.25p 546806
15/01/2014 53.00p 53.00p 52.00p 53.00p 19071
14/01/2014 53.00p 53.00p 52.60p 53.00p 11417
13/01/2014 53.00p 53.00p 52.60p 53.00p 1932439
10/01/2014 54.00p 54.00p 52.00p 53.00p 319749
09/01/2014 50.00p 55.40p 50.00p 54.00p 941208
08/01/2014 47.50p 51.00p 46.50p 50.00p 17885444
07/01/2014 46.50p 48.70p 45.25p 47.50p 118956
06/01/2014 49.00p 49.00p 45.00p 46.50p 94191
03/01/2014 50.00p 50.00p 48.15p 49.00p 24611
02/01/2014 50.00p 50.00p 50.00p 50.00p 423
31/12/2013 50.00p 50.00p 50.00p 50.00p 13905
30/12/2013 50.00p 50.17p 49.00p 50.00p 20180
27/12/2013 50.00p 50.17p 50.00p 50.00p 3449
24/12/2013 49.50p 50.17p 49.38p 50.00p 16102
23/12/2013 49.50p 50.17p 49.38p 49.50p 7827
20/12/2013 49.50p 50.17p 49.38p 49.50p 15413
19/12/2013 49.50p 50.17p 49.35p 49.50p 18161
18/12/2013 49.50p 50.20p 49.25p 49.50p 28671
17/12/2013 49.50p 50.20p 49.05p 49.50p 29368
16/12/2013 49.50p 50.25p 49.00p 49.50p 81502
13/12/2013 49.50p 51.00p 49.00p 49.50p 1363731
12/12/2013 49.50p 49.99p 49.50p 49.50p 44363
11/12/2013 49.50p 50.25p 48.25p 49.50p 121455
10/12/2013 50.50p 50.50p 48.50p 49.50p 209811
09/12/2013 49.25p 51.00p 49.00p 50.50p 202161
06/12/2013 47.00p 51.01p 46.50p 49.25p 452093
05/12/2013 46.50p 46.50p 45.26p 46.50p 2000

*Close Price adjusted for both dividends and splits