Cambria Automobiles (CAMB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/09/2018 55.00p 56.00p 54.00p 55.00p 68617
04/09/2018 54.00p 57.00p 54.00p 56.00p 130629
03/09/2018 56.00p 57.00p 56.00p 56.00p 40225
31/08/2018 56.00p 56.90p 55.55p 56.50p 40556
30/08/2018 56.00p 57.00p 55.00p 56.00p 71934
29/08/2018 56.00p 57.00p 56.00p 56.00p 170000
28/08/2018 56.00p 56.00p 56.00p 56.00p 30000
24/08/2018 56.00p 56.90p 55.20p 56.00p 75946
23/08/2018 56.00p 57.00p 55.16p 56.00p 80306
22/08/2018 56.00p 56.90p 55.16p 56.00p 90768
21/08/2018 56.00p 57.00p 55.00p 55.50p 97300
20/08/2018 56.00p 56.00p 55.12p 56.00p 2887
17/08/2018 56.00p 56.50p 56.00p 56.00p 17432
16/08/2018 56.00p 58.00p 55.50p 56.00p 74227
15/08/2018 56.00p 56.94p 56.00p 56.00p 8303
14/08/2018 57.00p 57.50p 55.12p 56.00p 174644
13/08/2018 56.50p 57.00p 56.00p 57.00p 144540
10/08/2018 56.50p 57.00p 55.00p 56.50p 66469
09/08/2018 58.50p 58.50p 55.06p 56.50p 70936
08/08/2018 58.50p 58.90p 57.50p 57.50p 12680
07/08/2018 58.50p 58.50p 58.50p 58.50p 0
06/08/2018 58.50p 59.00p 57.50p 58.50p 9184
03/08/2018 58.50p 59.00p 57.25p 58.50p 10128
02/08/2018 58.50p 58.50p 58.00p 58.50p 60000
01/08/2018 58.50p 58.50p 58.50p 58.50p 92100
31/07/2018 58.50p 58.95p 58.31p 58.50p 1709
30/07/2018 58.50p 58.50p 57.25p 58.50p 5300
27/07/2018 58.50p 60.00p 58.31p 58.50p 1037
26/07/2018 58.50p 59.00p 57.00p 58.50p 40002
25/07/2018 58.50p 60.00p 58.50p 58.50p 39621
24/07/2018 59.00p 59.49p 58.00p 59.00p 129287
23/07/2018 59.00p 59.00p 58.31p 59.00p 161500
20/07/2018 59.00p 59.00p 58.31p 59.00p 3340
19/07/2018 59.00p 59.00p 59.00p 59.00p 0
18/07/2018 59.00p 60.00p 58.31p 59.00p 4904
17/07/2018 59.50p 60.49p 58.15p 59.00p 9190
16/07/2018 60.00p 61.00p 58.31p 61.00p 88363
13/07/2018 61.50p 61.50p 60.00p 60.00p 132500
12/07/2018 61.50p 61.50p 61.40p 61.50p 966
11/07/2018 61.50p 61.50p 61.00p 61.00p 6942
10/07/2018 61.50p 61.50p 61.50p 61.50p 0
09/07/2018 61.50p 61.50p 60.51p 61.50p 18782
06/07/2018 61.50p 61.50p 60.51p 61.50p 30068
05/07/2018 60.50p 62.00p 59.51p 61.50p 43364
04/07/2018 60.50p 61.49p 60.50p 60.50p 417
03/07/2018 61.50p 63.00p 60.50p 60.50p 133267
02/07/2018 61.50p 63.00p 60.51p 61.50p 2100
29/06/2018 61.50p 63.00p 60.06p 61.00p 132459
28/06/2018 61.50p 63.00p 61.50p 61.50p 27763
27/06/2018 61.50p 61.50p 61.01p 61.50p 42000
26/06/2018 61.50p 61.50p 61.01p 61.50p 8500
25/06/2018 61.50p 62.00p 61.50p 62.00p 286100
22/06/2018 61.50p 62.00p 60.51p 61.50p 15782
21/06/2018 62.50p 62.80p 61.21p 61.50p 34075
20/06/2018 62.50p 62.50p 61.21p 62.50p 65510
19/06/2018 62.50p 62.85p 61.21p 62.50p 5500
18/06/2018 62.00p 62.89p 62.00p 62.50p 42208
15/06/2018 61.50p 62.89p 61.50p 62.00p 13815
14/06/2018 62.00p 62.00p 61.00p 61.50p 83061
13/06/2018 62.50p 62.50p 61.00p 62.00p 15499
12/06/2018 63.50p 63.50p 63.20p 63.50p 35000
11/06/2018 63.50p 63.50p 62.50p 63.50p 33800
08/06/2018 63.50p 63.50p 62.00p 63.50p 147833
07/06/2018 63.50p 63.50p 62.51p 63.00p 22103
06/06/2018 62.50p 63.00p 62.00p 63.00p 93130
05/06/2018 62.00p 63.00p 62.00p 62.50p 13000
04/06/2018 62.00p 62.10p 62.00p 62.00p 226532
01/06/2018 62.00p 62.75p 61.00p 62.00p 64916
31/05/2018 62.00p 62.50p 61.00p 62.00p 650293
30/05/2018 62.00p 62.30p 62.00p 62.00p 186413
29/05/2018 62.00p 62.50p 60.10p 61.50p 192875
25/05/2018 61.50p 62.50p 60.78p 62.00p 145343
24/05/2018 61.50p 62.75p 61.50p 61.50p 5500
23/05/2018 61.50p 62.50p 60.73p 61.50p 50164
22/05/2018 61.50p 62.00p 60.60p 61.50p 18063
21/05/2018 61.50p 62.00p 60.51p 61.50p 13854
18/05/2018 61.50p 62.50p 60.51p 62.50p 27058
17/05/2018 61.50p 62.00p 61.50p 61.50p 248032
16/05/2018 62.00p 62.90p 62.00p 62.00p 27333
15/05/2018 62.00p 62.90p 61.37p 62.00p 55041
14/05/2018 61.50p 63.00p 60.90p 62.00p 76289
11/05/2018 61.50p 62.50p 60.00p 61.50p 36988
10/05/2018 61.50p 63.00p 60.46p 61.50p 18407
09/05/2018 61.00p 63.00p 60.31p 61.50p 108739
08/05/2018 60.50p 62.00p 58.35p 61.00p 156347
04/05/2018 61.50p 62.00p 60.11p 61.00p 98380
03/05/2018 62.00p 62.00p 61.00p 61.50p 49500
02/05/2018 62.00p 62.40p 61.71p 62.00p 38085
01/05/2018 62.00p 63.00p 62.00p 62.00p 2600
30/04/2018 62.00p 62.50p 62.00p 62.50p 15000
27/04/2018 61.50p 63.00p 61.50p 62.00p 36938
26/04/2018 62.00p 62.55p 62.00p 62.00p 13443
25/04/2018 62.00p 62.00p 61.62p 62.00p 1213
24/04/2018 62.00p 62.60p 62.00p 62.00p 38640
23/04/2018 61.50p 62.50p 61.50p 62.00p 151400
20/04/2018 63.25p 63.75p 62.00p 62.50p 170722
19/04/2018 62.50p 63.25p 61.15p 63.25p 11000
18/04/2018 62.50p 63.00p 62.00p 62.50p 6733
17/04/2018 62.50p 62.50p 61.50p 61.50p 50915
16/04/2018 63.00p 64.00p 61.10p 62.50p 6400
13/04/2018 62.00p 62.00p 61.10p 62.00p 67004
12/04/2018 62.00p 62.50p 61.06p 62.00p 18210
11/04/2018 62.00p 62.94p 61.00p 62.00p 37269
10/04/2018 62.00p 62.75p 61.00p 61.50p 21243
09/04/2018 62.00p 62.00p 61.00p 62.00p 4036
06/04/2018 62.00p 63.00p 61.00p 62.00p 27719
05/04/2018 62.50p 63.00p 61.10p 62.00p 43292
04/04/2018 61.50p 63.00p 61.10p 62.00p 355716
03/04/2018 61.00p 63.00p 59.30p 63.00p 70670
29/03/2018 61.00p 63.00p 61.00p 63.00p 8400
28/03/2018 61.00p 61.00p 59.00p 61.00p 2099
27/03/2018 60.00p 63.00p 58.21p 61.00p 37620
26/03/2018 61.50p 62.00p 58.00p 62.00p 40151
23/03/2018 61.50p 63.00p 60.50p 62.00p 58400
22/03/2018 62.50p 64.00p 62.00p 62.00p 82800
21/03/2018 62.50p 63.00p 61.81p 62.50p 111543
20/03/2018 62.50p 63.00p 62.50p 62.50p 16350
19/03/2018 62.50p 63.25p 61.50p 62.50p 23057
16/03/2018 62.50p 63.00p 62.50p 63.00p 15000
15/03/2018 62.50p 63.00p 61.75p 63.00p 13273
14/03/2018 62.50p 62.50p 61.72p 62.50p 350
13/03/2018 62.00p 63.00p 61.60p 62.50p 12933
12/03/2018 62.00p 63.00p 61.51p 62.00p 3956
09/03/2018 62.00p 63.00p 62.00p 62.00p 1573
08/03/2018 61.50p 63.00p 61.50p 63.00p 28688
07/03/2018 60.50p 63.00p 60.50p 61.50p 18105
06/03/2018 63.00p 63.00p 58.50p 60.50p 197736
05/03/2018 63.00p 63.00p 63.00p 63.00p 43085
02/03/2018 63.50p 63.50p 61.00p 63.00p 38515
01/03/2018 63.50p 64.85p 62.55p 63.00p 51556
28/02/2018 63.50p 64.88p 63.50p 63.50p 1000
27/02/2018 63.50p 63.50p 63.50p 63.50p 0
26/02/2018 63.50p 65.00p 63.10p 63.50p 20443
23/02/2018 63.50p 64.90p 63.50p 63.50p 17684
22/02/2018 63.50p 64.90p 63.05p 64.00p 15094
21/02/2018 63.50p 63.50p 63.05p 63.50p 37292
20/02/2018 63.50p 65.00p 63.00p 63.50p 22033
19/02/2018 63.50p 64.00p 63.00p 64.00p 9030
16/02/2018 63.00p 65.00p 62.63p 63.50p 536998
15/02/2018 63.00p 65.00p 63.00p 65.00p 11600
14/02/2018 63.00p 64.00p 63.00p 64.00p 4400
13/02/2018 63.00p 64.90p 61.00p 63.00p 8206
12/02/2018 63.00p 64.90p 62.31p 63.00p 1260
09/02/2018 63.00p 64.90p 61.00p 63.00p 15655
08/02/2018 63.00p 64.90p 62.31p 63.00p 19660
07/02/2018 62.00p 64.00p 62.00p 63.00p 23569
06/02/2018 63.00p 63.00p 60.50p 62.00p 126732
05/02/2018 65.00p 65.00p 63.00p 64.00p 2973460
02/02/2018 64.00p 66.00p 64.00p 65.00p 4600
01/02/2018 64.00p 64.00p 64.00p 64.00p 0
31/01/2018 64.50p 64.50p 63.65p 64.00p 8000
30/01/2018 65.00p 67.00p 64.14p 66.00p 149986
29/01/2018 63.00p 67.00p 63.00p 65.00p 65705
26/01/2018 65.00p 67.00p 62.00p 62.00p 86262
25/01/2018 65.50p 65.50p 63.00p 65.50p 407903
24/01/2018 61.50p 66.50p 61.50p 66.00p 379371
23/01/2018 60.00p 62.50p 60.00p 62.50p 156907
22/01/2018 60.00p 61.00p 59.81p 61.00p 845455
19/01/2018 60.50p 62.00p 60.25p 61.00p 179039
18/01/2018 60.50p 61.00p 60.00p 61.00p 284479
17/01/2018 59.50p 61.00p 59.50p 61.00p 44877
16/01/2018 59.50p 61.00p 59.50p 59.50p 146250
15/01/2018 59.00p 61.00p 59.00p 60.00p 167679
12/01/2018 59.00p 61.00p 59.00p 60.00p 1206320
11/01/2018 59.00p 61.00p 58.00p 60.00p 92855
10/01/2018 59.00p 61.00p 57.65p 59.00p 75694
09/01/2018 58.00p 61.00p 57.10p 61.00p 215489
08/01/2018 58.00p 59.49p 56.51p 58.00p 76371
05/01/2018 60.00p 60.00p 58.00p 59.00p 92591
04/01/2018 61.00p 61.70p 58.20p 60.00p 152886
03/01/2018 61.00p 63.00p 59.06p 61.00p 61215
02/01/2018 61.00p 62.50p 59.06p 62.50p 100256
29/12/2017 61.00p 61.00p 59.00p 61.00p 50449
28/12/2017 61.00p 61.40p 61.00p 61.00p 210
27/12/2017 61.00p 61.50p 61.00p 61.00p 16235
22/12/2017 61.00p 61.50p 61.00p 61.00p 0
21/12/2017 61.00p 61.50p 59.00p 61.50p 96163
20/12/2017 62.50p 62.50p 60.00p 61.50p 72766
19/12/2017 62.50p 64.00p 61.00p 62.50p 91244
18/12/2017 62.50p 62.50p 62.50p 62.50p 30000
15/12/2017 62.50p 62.50p 61.02p 62.50p 29335
14/12/2017 62.50p 62.50p 62.50p 62.50p 11936
13/12/2017 62.50p 62.50p 62.00p 62.50p 55414
12/12/2017 62.50p 62.50p 61.97p 62.50p 1934
11/12/2017 62.50p 62.50p 61.97p 62.50p 1871
08/12/2017 62.50p 62.50p 61.96p 62.50p 26778
07/12/2017 62.50p 63.00p 61.96p 63.00p 1537
06/12/2017 62.50p 62.50p 61.96p 62.50p 5000
05/12/2017 62.50p 63.00p 61.96p 62.50p 30758
04/12/2017 62.50p 63.00p 61.91p 62.50p 27608
01/12/2017 62.50p 62.50p 61.91p 62.50p 3257
30/11/2017 62.50p 63.00p 62.50p 62.50p 11316
29/11/2017 63.00p 63.40p 62.50p 62.50p 17994
28/11/2017 63.00p 63.00p 62.95p 63.00p 7672
27/11/2017 63.00p 63.00p 62.50p 63.00p 3102
24/11/2017 63.00p 63.00p 61.50p 62.50p 11000
23/11/2017 63.00p 64.20p 61.00p 63.00p 25033
22/11/2017 63.00p 64.00p 62.00p 63.00p 21063
21/11/2017 62.50p 63.00p 60.10p 62.00p 43705
20/11/2017 64.00p 64.00p 61.10p 62.00p 33987

*Close Price adjusted for both dividends and splits