Cambria Automobiles (CAMB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/03/2020 34.50p 35.25p 34.50p 34.50p 18000
27/03/2020 34.50p 36.00p 34.00p 34.00p 543842
26/03/2020 33.50p 35.00p 33.50p 34.00p 317803
25/03/2020 33.00p 35.40p 33.00p 35.00p 41705
24/03/2020 35.50p 35.50p 33.00p 33.00p 185356
23/03/2020 38.50p 38.50p 32.00p 36.00p 150942
20/03/2020 39.00p 40.00p 37.00p 39.00p 97268
19/03/2020 39.30p 40.00p 37.00p 39.00p 116717
18/03/2020 43.10p 44.80p 39.60p 40.00p 95471
17/03/2020 48.40p 48.40p 42.60p 44.00p 107498
16/03/2020 56.00p 56.00p 48.00p 48.40p 30555
13/03/2020 57.00p 58.00p 54.00p 54.00p 11208
12/03/2020 63.00p 63.00p 55.50p 55.50p 132151
11/03/2020 63.50p 64.00p 63.00p 63.50p 69200
10/03/2020 63.50p 63.95p 62.30p 63.50p 8169
09/03/2020 63.50p 64.00p 62.00p 62.50p 301490
06/03/2020 65.50p 66.45p 64.01p 65.00p 1142
05/03/2020 65.50p 66.50p 64.00p 64.00p 40501
04/03/2020 66.00p 66.00p 65.00p 65.50p 5000
03/03/2020 66.00p 67.50p 65.00p 66.00p 133189
02/03/2020 66.00p 67.00p 64.00p 67.00p 182806
28/02/2020 66.00p 66.60p 64.80p 65.00p 67182
27/02/2020 66.50p 68.00p 66.25p 67.00p 29575
26/02/2020 68.00p 68.00p 66.40p 66.50p 12700
25/02/2020 69.00p 69.00p 68.50p 68.50p 44422
24/02/2020 70.00p 71.75p 68.65p 69.00p 101827
21/02/2020 70.00p 70.00p 68.65p 70.00p 48785
20/02/2020 70.00p 70.00p 68.00p 70.00p 68283
19/02/2020 70.00p 71.75p 68.61p 70.00p 17946
18/02/2020 70.00p 70.00p 70.00p 70.00p 0
17/02/2020 70.00p 70.00p 68.51p 70.00p 57219
14/02/2020 70.00p 70.00p 70.00p 70.00p 5999
13/02/2020 70.00p 70.00p 68.51p 70.00p 15095
12/02/2020 70.00p 70.00p 68.51p 70.00p 139952
11/02/2020 70.00p 70.00p 69.00p 69.00p 27500
10/02/2020 70.00p 70.00p 68.51p 70.00p 14171
07/02/2020 70.00p 70.00p 68.51p 70.00p 11500
06/02/2020 70.00p 70.00p 70.00p 70.00p 17250
05/02/2020 69.50p 70.00p 68.00p 70.00p 392117
04/02/2020 69.50p 70.94p 69.00p 69.50p 1565
03/02/2020 68.50p 70.00p 68.50p 69.50p 8000
31/01/2020 68.00p 69.70p 68.00p 68.50p 275
30/01/2020 68.00p 68.00p 68.00p 68.00p 4000
29/01/2020 68.00p 68.00p 68.00p 68.00p 0
28/01/2020 68.00p 68.00p 66.50p 68.00p 3777
27/01/2020 68.00p 69.00p 68.00p 68.50p 14145
24/01/2020 68.00p 70.00p 68.00p 70.00p 11392
23/01/2020 68.00p 68.00p 68.00p 68.00p 0
22/01/2020 68.00p 70.00p 67.15p 68.00p 6610
21/01/2020 68.00p 69.00p 68.00p 68.00p 298068
20/01/2020 68.00p 68.88p 68.00p 68.00p 7462
17/01/2020 68.00p 68.88p 67.75p 68.00p 19031
16/01/2020 68.00p 69.00p 68.00p 68.00p 6000
15/01/2020 69.50p 69.50p 68.00p 68.00p 10308
14/01/2020 71.50p 73.00p 69.50p 69.50p 38137
13/01/2020 70.00p 72.40p 70.00p 71.50p 13065
10/01/2020 70.00p 71.49p 69.00p 70.00p 554598
09/01/2020 70.00p 70.00p 68.00p 70.00p 15000
08/01/2020 70.00p 71.70p 69.32p 70.00p 19372
07/01/2020 70.00p 71.45p 69.11p 70.00p 15500
06/01/2020 70.00p 71.75p 68.60p 70.00p 45136
03/01/2020 71.50p 71.50p 69.35p 70.00p 41897
02/01/2020 68.50p 71.50p 68.00p 71.50p 30185
01/01/2020 68.50p 68.50p 68.25p 68.50p 1362
31/12/2019 68.50p 68.50p 68.25p 68.50p 1362
30/12/2019 69.00p 69.48p 68.00p 69.00p 89047
27/12/2019 68.50p 70.50p 67.00p 69.00p 19770
26/12/2019 68.50p 68.50p 68.50p 68.50p 0
25/12/2019 68.50p 68.50p 68.50p 68.50p 0
24/12/2019 68.50p 68.50p 68.50p 68.50p 0
23/12/2019 68.50p 68.50p 67.33p 68.50p 9939
20/12/2019 68.50p 68.50p 67.30p 68.50p 3443
19/12/2019 68.50p 68.50p 68.50p 68.50p 0
18/12/2019 69.00p 69.00p 67.89p 69.00p 5700
17/12/2019 68.00p 70.35p 68.00p 70.00p 35290
16/12/2019 68.00p 68.94p 68.00p 68.00p 20000
13/12/2019 67.00p 69.00p 65.00p 68.00p 27038
12/12/2019 66.00p 66.00p 65.66p 66.00p 5009
11/12/2019 66.00p 66.00p 65.66p 66.00p 2822
10/12/2019 66.00p 66.00p 66.00p 66.00p 0
09/12/2019 66.00p 68.00p 66.00p 66.00p 10000
06/12/2019 66.00p 68.00p 65.51p 66.00p 10420
05/12/2019 66.00p 68.00p 66.00p 66.00p 13750
04/12/2019 65.50p 66.70p 65.50p 66.00p 3597
03/12/2019 65.50p 66.50p 65.50p 66.50p 8005
02/12/2019 65.50p 65.50p 64.28p 65.50p 4465
29/11/2019 65.50p 66.00p 64.25p 66.00p 27760
28/11/2019 65.50p 66.90p 65.50p 66.00p 2061105
27/11/2019 65.50p 65.95p 64.00p 65.50p 8104
26/11/2019 65.50p 67.50p 64.88p 65.50p 15400
25/11/2019 67.00p 67.00p 64.88p 65.50p 15544
22/11/2019 63.50p 67.00p 63.50p 67.00p 114750
21/11/2019 63.50p 65.00p 62.00p 63.50p 10500
20/11/2019 61.00p 64.94p 60.00p 63.00p 177321
19/11/2019 59.50p 60.00p 59.00p 60.00p 7679
18/11/2019 59.50p 60.87p 59.50p 59.50p 11481
15/11/2019 59.50p 59.50p 59.00p 59.50p 1678
14/11/2019 59.00p 59.50p 59.00p 59.50p 0
13/11/2019 58.50p 59.50p 57.00p 59.50p 11424
12/11/2019 57.00p 59.00p 57.00p 58.00p 47500
11/11/2019 57.00p 57.00p 57.00p 57.00p 0
08/11/2019 57.00p 58.00p 56.11p 57.00p 40909
07/11/2019 57.00p 57.00p 57.00p 57.00p 0
06/11/2019 57.00p 57.00p 57.00p 57.00p 0
05/11/2019 57.00p 58.49p 57.00p 57.00p 162
04/11/2019 57.00p 58.65p 55.37p 57.00p 7386
01/11/2019 57.00p 58.65p 57.00p 57.00p 42000
31/10/2019 57.00p 58.65p 55.37p 57.00p 732
30/10/2019 57.00p 57.00p 55.37p 57.00p 8000
29/10/2019 57.00p 57.00p 57.00p 57.00p 0
28/10/2019 57.00p 58.00p 55.31p 57.00p 11896
25/10/2019 57.00p 57.00p 57.00p 57.00p 0
24/10/2019 57.00p 57.00p 57.00p 57.00p 0
23/10/2019 57.00p 57.00p 57.00p 57.00p 56467
22/10/2019 57.00p 57.00p 55.00p 57.00p 59450
21/10/2019 57.00p 57.00p 57.00p 57.00p 285500
18/10/2019 57.00p 57.00p 55.15p 57.00p 15690
17/10/2019 57.00p 59.00p 57.00p 57.00p 31200
16/10/2019 57.00p 58.65p 55.00p 57.00p 217505
15/10/2019 57.00p 59.00p 57.00p 57.00p 4000
14/10/2019 57.50p 57.50p 56.20p 57.50p 2641
11/10/2019 57.00p 57.95p 55.00p 57.50p 6776
10/10/2019 57.00p 57.00p 55.00p 57.00p 4835
09/10/2019 57.00p 57.00p 57.00p 57.00p 0
08/10/2019 57.00p 57.00p 55.51p 57.00p 400434
07/10/2019 57.00p 57.00p 55.51p 57.00p 10108
04/10/2019 57.00p 57.00p 57.00p 57.00p 37999
03/10/2019 57.00p 58.40p 55.60p 57.00p 113300
02/10/2019 57.00p 58.40p 55.60p 57.00p 7580
01/10/2019 57.00p 57.00p 57.00p 57.00p 0
30/09/2019 57.00p 57.00p 57.00p 57.00p 0
27/09/2019 57.00p 57.00p 55.60p 57.00p 1780
26/09/2019 57.00p 57.00p 57.00p 57.00p 0
25/09/2019 56.00p 57.00p 55.00p 57.00p 75883
24/09/2019 56.00p 56.50p 56.00p 56.00p 7070
23/09/2019 56.00p 56.00p 56.00p 56.00p 0
20/09/2019 56.00p 56.00p 55.55p 56.00p 7259
19/09/2019 56.00p 56.50p 55.00p 56.00p 2213571
18/09/2019 56.00p 56.00p 56.00p 56.00p 1764
17/09/2019 56.00p 57.00p 55.55p 57.00p 9405
16/09/2019 56.00p 56.00p 56.00p 56.00p 19200
13/09/2019 57.00p 57.00p 55.00p 56.00p 52720
12/09/2019 57.00p 57.00p 54.78p 57.00p 503000
11/09/2019 57.00p 57.00p 55.00p 56.00p 470000
10/09/2019 57.00p 58.00p 55.00p 57.00p 382996
09/09/2019 57.00p 57.00p 57.00p 57.00p 0
06/09/2019 57.00p 57.00p 55.50p 57.00p 32152
05/09/2019 57.00p 57.00p 55.00p 56.00p 376981
04/09/2019 55.00p 58.00p 55.00p 57.00p 17591
03/09/2019 53.00p 53.00p 53.00p 53.00p 0
02/09/2019 53.00p 53.00p 53.00p 53.00p 0
30/08/2019 53.00p 55.00p 51.24p 53.00p 222230
29/08/2019 53.00p 53.00p 51.25p 53.00p 5581
28/08/2019 55.50p 55.50p 52.50p 53.00p 224825
27/08/2019 55.50p 57.00p 55.50p 55.50p 6200
23/08/2019 55.50p 55.50p 55.00p 55.50p 0
22/08/2019 55.50p 55.50p 55.00p 55.00p 20000
21/08/2019 55.50p 55.95p 55.50p 55.50p 1842
20/08/2019 55.50p 57.00p 55.50p 55.50p 15000
19/08/2019 55.50p 55.95p 54.21p 55.50p 7889
16/08/2019 55.50p 55.50p 55.50p 55.50p 0
15/08/2019 57.00p 57.00p 54.00p 55.50p 6250
14/08/2019 57.50p 57.50p 55.10p 57.00p 1978
13/08/2019 57.50p 57.50p 56.00p 56.00p 41520
12/08/2019 57.50p 58.00p 56.75p 58.00p 27571
09/08/2019 57.50p 57.50p 56.00p 57.50p 40075
08/08/2019 57.50p 57.50p 56.00p 57.50p 11700
07/08/2019 57.50p 57.50p 57.00p 57.00p 4000
06/08/2019 57.50p 57.50p 56.10p 57.50p 15667
05/08/2019 57.50p 58.00p 55.92p 58.00p 38644
02/08/2019 57.50p 57.50p 56.21p 56.50p 9132
01/08/2019 57.50p 57.50p 56.21p 57.50p 16260
31/07/2019 57.50p 57.50p 57.50p 57.50p 0
30/07/2019 57.50p 57.50p 56.60p 57.50p 5000
29/07/2019 57.50p 57.50p 57.50p 57.50p 0
26/07/2019 57.50p 57.50p 56.00p 57.50p 14324
25/07/2019 57.50p 57.50p 57.50p 57.50p 51534
24/07/2019 57.50p 58.25p 57.00p 57.50p 4781
23/07/2019 57.50p 59.00p 57.21p 59.00p 4925
22/07/2019 57.50p 58.50p 57.50p 57.50p 15981
19/07/2019 57.50p 57.50p 57.50p 57.50p 0
18/07/2019 57.50p 57.50p 57.10p 57.50p 5000
17/07/2019 57.50p 58.25p 57.50p 57.50p 100
16/07/2019 57.50p 58.25p 57.10p 57.50p 9741
15/07/2019 58.50p 58.50p 57.00p 58.50p 35804
12/07/2019 59.50p 59.50p 59.00p 59.00p 95918
11/07/2019 59.50p 60.00p 58.50p 58.50p 20000
10/07/2019 59.50p 59.50p 58.55p 59.00p 14363
09/07/2019 59.50p 59.50p 58.50p 58.50p 22537
08/07/2019 59.50p 59.50p 58.50p 58.50p 10000
05/07/2019 59.50p 59.50p 58.00p 58.00p 1500
04/07/2019 60.00p 60.00p 59.00p 59.50p 30000
03/07/2019 59.50p 60.00p 59.00p 59.00p 20500
02/07/2019 60.00p 60.00p 59.00p 59.00p 15663
01/07/2019 59.00p 59.00p 58.00p 59.00p 8850
28/06/2019 59.00p 59.00p 59.00p 59.00p 0
27/06/2019 59.00p 59.00p 59.00p 59.00p 0
26/06/2019 59.00p 60.00p 58.06p 59.00p 32900
25/06/2019 60.00p 60.00p 58.65p 59.00p 15000
24/06/2019 60.00p 60.00p 60.00p 60.00p 0

*Close Price adjusted for both dividends and splits