Cambria Automobiles (CAMB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/01/2021 58.00p 58.00p 56.20p 58.00p 30079
04/01/2021 58.50p 60.00p 57.63p 58.00p 15532
01/01/2021 58.50p 58.50p 57.63p 58.50p 3500
31/12/2020 58.50p 58.50p 57.63p 58.50p 3500
30/12/2020 58.50p 60.50p 58.50p 60.50p 35772
29/12/2020 58.50p 59.18p 58.50p 58.50p 12525
28/12/2020 58.50p 60.00p 57.00p 58.50p 27220
25/12/2020 58.50p 60.00p 57.00p 58.50p 27220
24/12/2020 58.50p 60.00p 57.00p 58.50p 27220
23/12/2020 58.50p 58.50p 58.50p 58.50p 0
22/12/2020 58.50p 58.50p 58.50p 58.50p 0
21/12/2020 58.50p 58.50p 58.50p 58.50p 0
18/12/2020 58.50p 58.50p 58.50p 58.50p 0
17/12/2020 58.50p 58.50p 57.11p 58.50p 1625
16/12/2020 58.50p 59.49p 57.00p 58.50p 7255
15/12/2020 59.50p 60.00p 57.00p 57.00p 8163
14/12/2020 59.50p 60.78p 57.00p 57.00p 10402
11/12/2020 59.50p 59.50p 57.11p 59.50p 2019
10/12/2020 59.50p 60.89p 57.11p 59.50p 12200
09/12/2020 59.50p 59.75p 57.00p 58.00p 30200
08/12/2020 59.50p 59.74p 57.11p 59.50p 22816
07/12/2020 59.50p 59.75p 58.00p 58.00p 25400
04/12/2020 59.50p 59.90p 57.00p 59.50p 180800
03/12/2020 57.50p 60.55p 56.00p 58.00p 65154
02/12/2020 55.50p 57.50p 55.35p 56.00p 50420
01/12/2020 55.50p 57.00p 55.00p 55.50p 53329
30/11/2020 55.50p 57.00p 54.75p 55.50p 2098637
27/11/2020 56.50p 57.50p 55.50p 55.50p 19400
26/11/2020 56.50p 58.32p 56.50p 56.50p 800
25/11/2020 55.50p 58.50p 55.10p 57.00p 8304
24/11/2020 56.50p 58.30p 56.50p 56.50p 2051
23/11/2020 56.50p 58.32p 56.50p 57.50p 14297
20/11/2020 56.50p 57.00p 56.50p 56.50p 8339
19/11/2020 56.50p 56.50p 56.50p 56.50p 0
18/11/2020 56.50p 58.35p 56.50p 56.50p 40898
17/11/2020 56.50p 56.50p 56.50p 56.50p 50
16/11/2020 58.00p 58.49p 56.00p 56.50p 2939
13/11/2020 58.00p 58.49p 56.50p 58.00p 14000
12/11/2020 58.00p 58.49p 56.50p 56.50p 34286
10/11/2020 55.50p 56.75p 55.50p 56.75p 0
09/11/2020 55.00p 57.00p 53.76p 55.50p 32010
06/11/2020 55.00p 55.00p 55.00p 55.00p 12000
05/11/2020 55.00p 55.00p 53.62p 55.00p 34176
04/11/2020 56.00p 56.00p 55.00p 55.00p 14000
03/11/2020 56.25p 57.00p 54.00p 56.00p 30000
02/11/2020 56.25p 56.25p 56.00p 56.25p 55000
30/10/2020 54.00p 57.00p 54.00p 56.25p 18031
29/10/2020 54.50p 54.50p 52.44p 54.00p 10000
28/10/2020 55.50p 58.00p 53.00p 54.50p 74856
27/10/2020 55.50p 57.00p 53.00p 55.50p 51260
26/10/2020 52.00p 56.50p 52.00p 56.50p 173603
23/10/2020 51.50p 53.00p 51.50p 52.00p 5000
22/10/2020 51.50p 54.50p 51.05p 54.50p 26247
21/10/2020 51.50p 52.22p 51.50p 51.50p 3915
20/10/2020 51.50p 53.00p 51.50p 51.50p 36000
19/10/2020 51.50p 51.50p 51.50p 51.50p 0
16/10/2020 51.50p 51.50p 51.50p 51.50p 23000
15/10/2020 51.50p 51.50p 50.00p 51.50p 30000
14/10/2020 51.50p 52.22p 50.00p 51.50p 22240
13/10/2020 50.50p 52.22p 50.50p 52.00p 50015
12/10/2020 50.50p 50.50p 50.50p 50.50p 0
09/10/2020 50.00p 51.50p 50.00p 50.50p 41615
08/10/2020 48.50p 50.00p 48.00p 50.00p 36810
07/10/2020 48.00p 48.50p 46.55p 48.50p 938
06/10/2020 48.00p 50.00p 46.55p 48.00p 7193
05/10/2020 48.00p 48.00p 48.00p 48.00p 10000
02/10/2020 48.00p 48.00p 46.55p 48.00p 5087
01/10/2020 48.00p 48.00p 48.00p 48.00p 26803
30/09/2020 48.00p 48.00p 48.00p 48.00p 0
29/09/2020 48.00p 48.00p 46.48p 48.00p 1000
28/09/2020 47.50p 50.00p 47.50p 48.00p 14034
25/09/2020 47.50p 50.00p 45.71p 50.00p 62522
24/09/2020 47.50p 49.49p 47.50p 47.50p 420
23/09/2020 47.50p 51.50p 45.60p 51.50p 29398
22/09/2020 47.50p 51.00p 45.00p 51.00p 18900
21/09/2020 50.00p 50.00p 49.00p 49.00p 0
18/09/2020 50.00p 50.00p 50.00p 50.00p 0
17/09/2020 50.00p 50.15p 48.00p 50.00p 13481
16/09/2020 50.00p 51.60p 50.00p 50.00p 2521
15/09/2020 50.00p 51.00p 50.00p 51.00p 17566
14/09/2020 50.00p 51.00p 50.00p 50.50p 75712
11/09/2020 50.00p 51.60p 50.00p 50.00p 6225
10/09/2020 50.00p 51.60p 50.00p 50.50p 40038
09/09/2020 51.00p 51.70p 50.00p 50.00p 19653
08/09/2020 51.00p 51.00p 51.00p 51.00p 0
07/09/2020 51.00p 51.68p 50.00p 50.00p 3890
04/09/2020 51.00p 51.70p 51.00p 51.00p 661
03/09/2020 51.00p 51.00p 51.00p 51.00p 50000
02/09/2020 51.00p 51.00p 50.10p 51.00p 3195
01/09/2020 51.00p 52.49p 50.00p 50.00p 3786
31/08/2020 51.00p 51.00p 50.00p 51.00p 275
28/08/2020 51.00p 51.00p 50.00p 51.00p 275
27/08/2020 51.00p 51.00p 51.00p 51.00p 0
26/08/2020 51.00p 51.00p 50.00p 51.00p 24732
25/08/2020 51.00p 51.00p 51.00p 51.00p 0
24/08/2020 51.00p 51.00p 51.00p 51.00p 0
21/08/2020 51.00p 52.64p 50.00p 51.00p 9579
20/08/2020 51.00p 53.00p 49.00p 51.00p 68765
19/08/2020 47.00p 51.00p 45.00p 51.00p 23083
18/08/2020 47.00p 49.00p 47.00p 49.00p 37495
17/08/2020 47.00p 47.00p 47.00p 47.00p 0
14/08/2020 47.00p 47.00p 47.00p 47.00p 0
13/08/2020 47.00p 49.00p 46.00p 47.00p 1823
12/08/2020 46.00p 47.00p 46.00p 47.00p 0
11/08/2020 46.00p 46.00p 44.75p 46.00p 9178
10/08/2020 46.00p 48.00p 44.51p 46.00p 20411
07/08/2020 46.00p 46.00p 44.00p 46.00p 2000
06/08/2020 45.90p 46.00p 45.90p 46.00p 0
05/08/2020 45.90p 46.57p 45.90p 45.90p 4273
04/08/2020 45.90p 48.00p 45.90p 45.90p 38195
03/08/2020 45.90p 45.90p 45.90p 45.90p 16028
31/07/2020 45.90p 45.90p 45.40p 45.90p 13418
30/07/2020 45.50p 46.70p 44.20p 45.90p 3325
29/07/2020 45.90p 45.90p 45.90p 45.90p 14300
28/07/2020 45.90p 45.90p 44.20p 45.90p 13600
27/07/2020 45.90p 45.90p 43.80p 45.90p 4000
24/07/2020 45.90p 45.90p 43.80p 45.90p 24779
23/07/2020 46.00p 46.00p 44.20p 45.90p 9999
22/07/2020 46.00p 46.00p 45.40p 45.40p 2905
21/07/2020 47.20p 47.20p 45.40p 45.40p 19713
20/07/2020 47.20p 48.40p 45.51p 47.20p 22184
17/07/2020 48.60p 48.60p 47.20p 47.20p 5000
16/07/2020 50.60p 50.60p 47.86p 48.60p 17472
15/07/2020 50.60p 51.49p 50.60p 50.60p 87
14/07/2020 52.00p 52.00p 50.00p 51.00p 2852
13/07/2020 52.00p 52.00p 52.00p 52.00p 0
10/07/2020 52.00p 52.00p 52.00p 52.00p 18284
09/07/2020 52.00p 52.00p 50.00p 52.00p 10000
08/07/2020 52.50p 53.00p 50.40p 52.00p 14859
07/07/2020 52.50p 52.50p 51.00p 52.50p 2500
06/07/2020 52.50p 52.50p 52.50p 52.50p 0
03/07/2020 52.50p 52.50p 51.10p 52.50p 2243
02/07/2020 52.50p 52.50p 52.50p 52.50p 0
01/07/2020 52.50p 53.22p 51.10p 52.50p 708
30/06/2020 52.50p 52.50p 52.50p 52.50p 0
29/06/2020 52.50p 52.50p 52.50p 52.50p 20000
26/06/2020 52.50p 52.50p 52.50p 52.50p 0
25/06/2020 52.50p 52.50p 52.13p 52.50p 2867
24/06/2020 52.50p 52.50p 51.00p 52.50p 10493
23/06/2020 52.50p 52.50p 52.50p 52.50p 0
22/06/2020 52.50p 54.00p 52.50p 52.50p 24052
19/06/2020 52.25p 52.25p 52.25p 52.25p 0
18/06/2020 52.25p 52.25p 52.25p 52.25p 0
17/06/2020 52.25p 53.50p 52.25p 52.25p 36212
16/06/2020 52.25p 52.50p 52.00p 52.50p 43370
15/06/2020 52.25p 52.25p 52.25p 52.25p 0
12/06/2020 50.40p 53.00p 50.40p 52.25p 14500
11/06/2020 52.50p 52.50p 50.00p 50.40p 22411
10/06/2020 52.50p 52.50p 52.50p 52.50p 4713
09/06/2020 52.50p 52.50p 50.00p 52.50p 115000
08/06/2020 51.00p 53.00p 50.55p 52.50p 24821
05/06/2020 51.00p 51.00p 50.55p 51.00p 5112
04/06/2020 51.00p 51.00p 50.00p 51.00p 34547
03/06/2020 51.00p 52.50p 50.55p 51.00p 19786
02/06/2020 52.50p 53.00p 50.25p 53.00p 21750
01/06/2020 52.50p 52.50p 52.50p 52.50p 500
29/05/2020 52.50p 54.14p 50.10p 52.50p 11304
28/05/2020 47.50p 52.50p 47.50p 52.50p 25000
27/05/2020 47.00p 49.00p 46.00p 47.50p 20408
26/05/2020 45.50p 49.00p 44.00p 47.00p 38103
25/05/2020 45.50p 45.50p 45.50p 45.50p 0
22/05/2020 45.50p 45.50p 45.50p 45.50p 0
21/05/2020 45.50p 45.80p 45.50p 45.50p 5545
20/05/2020 45.50p 45.80p 44.00p 44.00p 34339
19/05/2020 45.50p 45.80p 44.00p 44.00p 19500
18/05/2020 45.50p 45.50p 44.00p 45.50p 13434
15/05/2020 45.50p 46.80p 45.50p 45.50p 3178
14/05/2020 45.50p 45.50p 45.00p 45.50p 5000
13/05/2020 45.50p 45.50p 45.50p 45.50p 0
12/05/2020 47.00p 48.49p 45.00p 45.50p 16631
11/05/2020 47.50p 49.00p 46.00p 46.00p 18600
08/05/2020 44.00p 49.00p 44.00p 46.00p 101000
07/05/2020 44.00p 49.00p 44.00p 46.00p 101000
06/05/2020 44.00p 44.00p 43.00p 43.00p 9999
05/05/2020 42.00p 45.20p 42.00p 45.20p 32106
04/05/2020 37.00p 43.00p 36.00p 42.00p 93643
01/05/2020 37.00p 37.00p 36.00p 37.00p 28657
30/04/2020 35.00p 37.00p 34.55p 37.00p 19837
29/04/2020 35.00p 36.80p 33.00p 36.80p 6655
28/04/2020 34.50p 37.00p 33.21p 35.00p 18334
27/04/2020 35.00p 36.49p 33.00p 34.50p 36778
24/04/2020 36.50p 36.50p 35.00p 35.00p 34623
23/04/2020 36.50p 36.50p 35.00p 35.00p 8015
22/04/2020 36.50p 36.50p 36.50p 36.50p 0
21/04/2020 36.50p 36.50p 35.00p 35.00p 85449
20/04/2020 36.50p 38.00p 35.00p 35.00p 21736
17/04/2020 38.00p 39.00p 36.50p 36.50p 72500
16/04/2020 38.00p 38.00p 37.00p 38.00p 0
15/04/2020 38.00p 38.45p 37.00p 37.00p 14917
14/04/2020 38.00p 39.00p 37.00p 37.00p 107925
13/04/2020 38.00p 38.00p 38.00p 38.00p 0
10/04/2020 38.00p 38.00p 38.00p 38.00p 0
09/04/2020 38.00p 38.00p 38.00p 38.00p 0
08/04/2020 38.50p 39.40p 37.00p 38.00p 15966
07/04/2020 38.50p 40.00p 38.50p 38.50p 23276
06/04/2020 38.50p 38.80p 38.50p 38.50p 20252
03/04/2020 38.50p 38.50p 37.00p 37.00p 120278
02/04/2020 36.00p 39.49p 36.00p 37.00p 442100
01/04/2020 35.50p 37.00p 35.00p 35.00p 71475
31/03/2020 34.50p 37.00p 34.50p 35.50p 11054

*Close Price adjusted for both dividends and splits