Cambria Automobiles (CAMB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/06/2019 60.00p 60.00p 60.00p 60.00p 0
20/06/2019 60.00p 60.00p 60.00p 60.00p 0
19/06/2019 60.00p 61.49p 58.51p 60.00p 4567
18/06/2019 60.00p 61.49p 60.00p 60.00p 594
17/06/2019 60.00p 61.49p 60.00p 60.00p 406
14/06/2019 60.00p 61.94p 60.00p 60.00p 13525
13/06/2019 60.00p 60.49p 58.00p 60.00p 45081
12/06/2019 59.00p 60.00p 58.00p 60.00p 1184552
11/06/2019 61.50p 61.50p 58.21p 60.00p 11302
10/06/2019 62.50p 62.50p 60.00p 61.50p 16337
07/06/2019 63.50p 63.50p 62.00p 62.50p 5556
06/06/2019 63.50p 64.00p 62.00p 63.50p 10785
05/06/2019 63.50p 63.50p 62.00p 63.50p 10523
04/06/2019 63.50p 63.50p 63.35p 63.50p 16152
03/06/2019 63.50p 63.50p 63.50p 63.50p 38460
31/05/2019 63.50p 63.50p 63.42p 63.50p 2999
30/05/2019 63.50p 65.00p 63.35p 64.50p 14349
29/05/2019 63.50p 63.50p 63.50p 63.50p 0
28/05/2019 63.50p 64.50p 63.50p 63.50p 50000
24/05/2019 65.00p 65.00p 63.00p 63.50p 15140
23/05/2019 65.00p 65.00p 65.00p 65.00p 0
22/05/2019 65.00p 65.90p 63.50p 65.00p 31079
21/05/2019 64.50p 65.00p 64.50p 65.00p 0
20/05/2019 64.50p 65.00p 62.06p 64.50p 20260
17/05/2019 64.50p 65.90p 64.50p 64.50p 859
16/05/2019 64.50p 64.50p 64.50p 64.50p 0
15/05/2019 64.50p 64.50p 63.85p 64.50p 5000
14/05/2019 64.50p 64.50p 63.85p 64.50p 2130
13/05/2019 65.00p 65.00p 63.13p 65.00p 80000
10/05/2019 65.00p 66.00p 63.81p 65.00p 36478
09/05/2019 65.00p 65.90p 62.00p 65.00p 165519
08/05/2019 60.00p 61.50p 59.00p 60.50p 62838
07/05/2019 60.00p 60.00p 59.00p 60.00p 42882
03/05/2019 60.00p 60.00p 59.00p 60.00p 710
02/05/2019 60.00p 60.00p 60.00p 60.00p 0
01/05/2019 59.50p 62.00p 59.00p 60.00p 8621
30/04/2019 59.50p 59.50p 58.61p 59.50p 961
29/04/2019 59.50p 59.50p 57.00p 59.50p 2000
26/04/2019 58.50p 60.00p 58.50p 59.50p 14687
25/04/2019 58.50p 58.50p 58.50p 58.50p 9646
24/04/2019 58.50p 58.50p 57.06p 58.50p 2350
23/04/2019 58.50p 58.50p 58.00p 58.50p 10000
18/04/2019 58.50p 58.50p 57.06p 58.50p 759
17/04/2019 58.50p 58.50p 57.00p 58.50p 384
16/04/2019 58.50p 58.50p 57.00p 58.50p 30918
15/04/2019 58.50p 60.00p 57.25p 60.00p 20567
12/04/2019 58.50p 58.50p 58.50p 58.50p 0
11/04/2019 58.50p 58.90p 58.00p 58.50p 18255
10/04/2019 59.50p 59.50p 57.10p 58.50p 21000
09/04/2019 61.50p 61.50p 59.00p 59.50p 25711
08/04/2019 61.50p 61.50p 59.00p 61.50p 2000
05/04/2019 61.50p 61.50p 59.00p 61.50p 7877
04/04/2019 61.50p 61.50p 59.00p 61.50p 36216
03/04/2019 61.50p 61.50p 59.00p 61.50p 624
02/04/2019 61.50p 61.50p 59.00p 61.50p 15727
01/04/2019 61.50p 62.00p 59.00p 61.50p 52208
29/03/2019 61.50p 61.50p 61.50p 61.50p 0
28/03/2019 61.50p 61.50p 61.50p 61.50p 0
27/03/2019 62.00p 62.00p 60.00p 61.50p 7858
26/03/2019 62.00p 62.00p 62.00p 62.00p 0
25/03/2019 62.00p 62.00p 60.51p 62.00p 2768
22/03/2019 62.00p 62.00p 62.00p 62.00p 0
21/03/2019 62.00p 62.00p 60.00p 62.00p 13336
20/03/2019 62.00p 63.00p 60.51p 62.00p 17580
19/03/2019 64.00p 65.00p 61.00p 62.00p 93445
18/03/2019 62.50p 64.00p 62.50p 64.00p 0
15/03/2019 62.50p 62.50p 62.50p 62.50p 103846
14/03/2019 62.50p 62.50p 62.50p 62.50p 0
13/03/2019 63.50p 63.50p 62.50p 62.50p 773750
12/03/2019 63.50p 63.50p 63.50p 63.50p 0
11/03/2019 63.50p 63.50p 62.00p 63.50p 2299
08/03/2019 63.50p 63.50p 63.50p 63.50p 0
07/03/2019 63.50p 64.50p 63.50p 63.50p 0
06/03/2019 65.00p 65.00p 62.50p 64.50p 43955
05/03/2019 64.50p 65.00p 62.50p 65.00p 40380
04/03/2019 64.00p 64.00p 62.50p 64.00p 7500
01/03/2019 64.00p 64.00p 64.00p 64.00p 0
28/02/2019 64.00p 64.00p 62.00p 64.00p 19200
27/02/2019 64.50p 64.50p 63.37p 64.50p 53167
26/02/2019 65.00p 65.00p 63.50p 64.50p 87750
25/02/2019 65.00p 65.00p 63.00p 65.00p 1600
22/02/2019 65.00p 65.00p 63.00p 65.00p 14385
21/02/2019 62.00p 64.10p 62.00p 64.00p 72747
20/02/2019 62.00p 62.00p 60.00p 62.00p 20437
19/02/2019 62.00p 62.00p 62.00p 62.00p 75024
18/02/2019 62.00p 62.00p 62.00p 62.00p 0
15/02/2019 62.00p 63.60p 61.00p 62.00p 9387
14/02/2019 62.00p 62.00p 61.00p 62.00p 2868
13/02/2019 62.00p 62.00p 61.00p 62.00p 30420
12/02/2019 62.00p 63.70p 61.00p 62.00p 57940
11/02/2019 62.00p 62.00p 62.00p 62.00p 0
08/02/2019 62.00p 62.00p 61.00p 62.00p 5405
07/02/2019 62.00p 62.00p 62.00p 62.00p 0
06/02/2019 62.00p 62.00p 62.00p 62.00p 5810
05/02/2019 62.50p 63.70p 61.00p 62.00p 30925
04/02/2019 61.50p 62.50p 60.00p 62.50p 13192
01/02/2019 61.50p 61.50p 60.00p 61.00p 3971
31/01/2019 61.50p 61.50p 61.00p 61.00p 52000
30/01/2019 61.50p 61.50p 59.00p 61.50p 7820
29/01/2019 60.50p 62.00p 60.50p 61.50p 238
28/01/2019 59.50p 61.00p 59.50p 60.50p 21833
25/01/2019 59.00p 62.50p 59.00p 59.50p 54363
24/01/2019 59.00p 60.50p 59.00p 60.50p 12500
23/01/2019 57.50p 59.90p 57.50p 59.00p 58450
22/01/2019 57.50p 59.30p 57.50p 57.50p 1576
21/01/2019 57.50p 59.40p 57.50p 57.50p 40945
18/01/2019 57.50p 57.50p 57.50p 57.50p 1200
17/01/2019 57.50p 57.50p 57.50p 57.50p 10000
16/01/2019 57.50p 58.00p 55.60p 57.50p 79244
15/01/2019 58.50p 59.50p 57.00p 58.00p 57423
14/01/2019 56.00p 58.50p 56.00p 58.50p 28000
11/01/2019 56.00p 56.00p 56.00p 56.00p 0
10/01/2019 56.50p 56.50p 56.00p 56.00p 0
09/01/2019 56.50p 56.50p 56.50p 56.50p 0
08/01/2019 55.00p 56.50p 55.00p 56.50p 0
07/01/2019 55.00p 56.00p 55.00p 55.00p 4300
04/01/2019 54.50p 57.00p 54.50p 55.00p 30210
03/01/2019 54.50p 54.50p 54.50p 54.50p 0
02/01/2019 54.50p 56.94p 54.50p 54.50p 1738
31/12/2018 54.50p 55.00p 54.50p 54.50p 23850
28/12/2018 54.50p 56.00p 54.50p 54.50p 13000
27/12/2018 54.50p 56.00p 54.50p 54.50p 0
24/12/2018 54.50p 56.50p 54.50p 56.00p 37811
21/12/2018 54.50p 54.50p 54.50p 54.50p 0
20/12/2018 54.50p 54.50p 54.10p 54.50p 5731
19/12/2018 54.50p 56.50p 54.50p 54.50p 24000
18/12/2018 55.00p 55.00p 54.01p 54.50p 8000
17/12/2018 52.50p 57.00p 52.50p 55.00p 23152
14/12/2018 52.50p 55.00p 52.50p 52.50p 0
13/12/2018 52.50p 55.00p 52.50p 55.00p 8800
12/12/2018 52.50p 52.50p 52.50p 52.50p 0
11/12/2018 52.50p 54.00p 52.50p 52.50p 7000
10/12/2018 52.50p 54.00p 52.50p 52.50p 20963
07/12/2018 52.50p 52.65p 52.50p 52.50p 764
06/12/2018 52.50p 54.90p 52.50p 52.50p 3810
05/12/2018 52.50p 54.70p 52.50p 52.50p 28893
04/12/2018 52.50p 54.00p 52.50p 52.50p 22100
03/12/2018 52.50p 54.90p 52.50p 54.00p 95925
30/11/2018 52.50p 52.50p 52.50p 52.50p 0
29/11/2018 52.50p 52.50p 52.13p 52.50p 5916
28/11/2018 52.50p 52.50p 52.11p 52.50p 2
27/11/2018 52.50p 54.94p 52.50p 52.50p 27000
26/11/2018 52.50p 53.00p 51.25p 52.50p 47540
23/11/2018 52.50p 54.00p 52.50p 53.00p 61145
22/11/2018 52.50p 54.00p 52.50p 52.50p 15100
21/11/2018 52.50p 54.00p 52.50p 54.00p 8600
20/11/2018 53.00p 53.40p 53.00p 53.00p 41956
19/11/2018 53.00p 53.00p 51.51p 53.00p 10040
16/11/2018 53.00p 54.00p 52.50p 52.50p 53490
15/11/2018 53.00p 53.00p 51.06p 52.50p 154374
14/11/2018 53.00p 53.00p 51.00p 51.00p 6410
13/11/2018 53.50p 53.50p 50.00p 51.50p 10096
12/11/2018 53.50p 53.50p 52.00p 53.50p 0
09/11/2018 53.50p 53.50p 52.00p 52.00p 1790
08/11/2018 53.50p 53.50p 52.00p 53.50p 14614
07/11/2018 53.00p 55.90p 52.50p 53.50p 4506
06/11/2018 51.50p 53.90p 51.50p 53.00p 20586
05/11/2018 51.50p 51.50p 50.60p 51.50p 6411
02/11/2018 51.50p 51.50p 51.50p 51.50p 0
01/11/2018 51.00p 52.00p 51.00p 51.00p 17400
31/10/2018 51.00p 52.00p 50.13p 51.00p 5750
30/10/2018 51.00p 52.00p 51.00p 52.00p 2000
29/10/2018 52.00p 52.00p 51.00p 51.00p 5991
26/10/2018 52.00p 52.00p 50.50p 50.50p 1475
25/10/2018 52.00p 52.00p 51.00p 52.00p 19175
24/10/2018 52.50p 52.50p 51.00p 52.00p 12275
23/10/2018 53.00p 53.00p 52.00p 52.50p 50000
22/10/2018 53.00p 53.00p 52.00p 52.00p 28635
19/10/2018 53.00p 53.00p 51.00p 53.00p 64622
18/10/2018 53.00p 53.00p 51.21p 53.00p 951
17/10/2018 53.00p 54.00p 53.00p 53.00p 194
16/10/2018 53.00p 53.00p 52.00p 52.00p 26740
15/10/2018 53.00p 53.00p 51.85p 53.00p 7852
12/10/2018 53.00p 53.00p 51.81p 53.00p 26682
11/10/2018 53.00p 53.89p 51.81p 53.00p 35533
10/10/2018 53.00p 53.00p 53.00p 53.00p 0
09/10/2018 53.00p 53.00p 53.00p 53.00p 0
08/10/2018 53.50p 53.89p 51.70p 53.00p 10270
05/10/2018 53.50p 53.89p 53.00p 53.00p 274482
04/10/2018 53.50p 53.90p 53.50p 53.50p 14899
03/10/2018 53.50p 53.95p 51.70p 53.50p 23007
02/10/2018 53.50p 53.50p 51.00p 53.50p 86600
01/10/2018 53.50p 53.50p 51.70p 53.50p 8000
28/09/2018 53.50p 53.50p 51.71p 53.50p 106912
27/09/2018 53.50p 53.50p 52.50p 53.50p 25000
26/09/2018 53.50p 53.50p 51.61p 52.00p 118521
25/09/2018 53.50p 54.27p 53.50p 53.50p 10833
24/09/2018 53.50p 54.49p 51.61p 52.50p 133383
21/09/2018 53.50p 53.50p 53.50p 53.50p 0
20/09/2018 53.50p 53.50p 51.55p 53.50p 57085
19/09/2018 53.50p 55.00p 52.80p 53.50p 488988
18/09/2018 53.50p 53.50p 52.75p 53.50p 102779
17/09/2018 53.50p 55.94p 53.50p 53.50p 3575
14/09/2018 53.50p 55.00p 52.50p 53.50p 24808
13/09/2018 54.50p 54.50p 54.00p 54.00p 94000
12/09/2018 54.50p 54.50p 53.25p 54.00p 111903
11/09/2018 54.50p 56.00p 53.10p 54.00p 201878
10/09/2018 54.50p 54.50p 54.00p 54.50p 98514
07/09/2018 54.50p 55.00p 54.50p 54.50p 34770
06/09/2018 54.50p 56.00p 54.50p 54.50p 54095

*Close Price adjusted for both dividends and splits