Cambria Automobiles (CAMB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/11/2017 64.00p 64.00p 62.00p 64.00p 600
16/11/2017 64.50p 65.49p 62.06p 64.00p 3632
15/11/2017 65.00p 65.00p 63.00p 64.50p 11600
14/11/2017 65.00p 65.79p 63.25p 65.00p 24707
13/11/2017 65.00p 65.79p 65.00p 65.00p 3784
10/11/2017 65.00p 65.00p 65.00p 65.00p 0
09/11/2017 65.00p 65.00p 65.00p 65.00p 0
08/11/2017 65.00p 65.00p 63.50p 65.00p 93100
07/11/2017 65.00p 65.88p 64.12p 65.00p 14811
06/11/2017 64.50p 65.00p 64.00p 65.00p 29631
03/11/2017 64.50p 65.00p 63.00p 64.50p 10303
02/11/2017 64.50p 66.00p 64.50p 66.00p 72808
01/11/2017 65.00p 67.00p 63.50p 67.00p 54676
31/10/2017 65.00p 67.00p 65.00p 67.00p 57615
30/10/2017 65.50p 66.00p 63.70p 66.00p 106000
27/10/2017 65.50p 66.75p 63.60p 66.75p 89153
26/10/2017 66.00p 66.00p 63.50p 65.00p 280463
25/10/2017 66.00p 66.00p 64.25p 65.00p 204580
24/10/2017 66.00p 66.00p 64.52p 65.00p 150626
23/10/2017 65.50p 67.50p 64.41p 66.00p 320237
20/10/2017 64.00p 67.00p 63.00p 65.75p 122930
19/10/2017 64.00p 64.00p 62.15p 64.00p 11364
18/10/2017 63.50p 64.40p 63.10p 64.00p 14448
17/10/2017 64.50p 67.00p 63.50p 63.50p 16434
16/10/2017 64.50p 67.00p 64.50p 66.25p 10146
13/10/2017 64.50p 64.50p 64.00p 64.50p 72200
12/10/2017 64.50p 64.50p 64.00p 64.00p 30187
11/10/2017 64.00p 65.50p 64.00p 65.50p 15000
10/10/2017 68.00p 68.00p 64.00p 64.00p 21309
09/10/2017 68.00p 68.00p 68.00p 68.00p 3633
06/10/2017 69.00p 70.00p 68.00p 68.00p 48500
05/10/2017 71.00p 72.00p 70.00p 70.00p 140720
04/10/2017 71.00p 71.00p 71.00p 71.00p 4597
03/10/2017 71.00p 72.00p 71.00p 71.00p 12970
02/10/2017 71.00p 72.00p 71.00p 72.00p 6626
29/09/2017 70.00p 72.00p 70.00p 72.00p 91935
28/09/2017 69.00p 70.75p 69.00p 70.75p 8065
27/09/2017 69.00p 70.00p 69.00p 69.00p 12555
26/09/2017 67.50p 70.00p 67.50p 70.00p 41684
25/09/2017 67.50p 69.00p 67.50p 67.50p 2400
22/09/2017 67.50p 67.50p 67.50p 67.50p 1500
21/09/2017 67.50p 69.00p 67.00p 67.50p 75661
20/09/2017 66.50p 68.00p 66.50p 67.50p 10000
19/09/2017 65.00p 66.50p 65.00p 66.50p 27398
18/09/2017 65.00p 65.00p 65.00p 65.00p 53963
15/09/2017 64.50p 65.00p 64.00p 65.00p 115940
14/09/2017 62.50p 65.00p 62.50p 65.00p 14840
13/09/2017 62.50p 62.50p 62.50p 62.50p 6871
12/09/2017 62.50p 64.00p 62.50p 62.50p 18500
11/09/2017 62.50p 62.50p 62.50p 62.50p 25896
08/09/2017 62.50p 62.50p 62.50p 62.50p 0
07/09/2017 60.00p 62.50p 60.00p 62.50p 6007
06/09/2017 59.00p 60.00p 59.00p 60.00p 16655
05/09/2017 60.50p 61.00p 59.00p 59.00p 99000
04/09/2017 58.50p 61.00p 58.50p 60.50p 31272
01/09/2017 60.00p 61.00p 60.00p 61.00p 62824
31/08/2017 60.00p 61.00p 60.00p 60.00p 17000
30/08/2017 59.00p 61.00p 59.00p 61.00p 84795
29/08/2017 59.00p 60.00p 59.00p 59.00p 0
25/08/2017 58.50p 60.00p 58.50p 60.00p 23750
24/08/2017 59.00p 59.00p 58.50p 58.50p 74496
23/08/2017 58.00p 59.00p 58.00p 59.00p 115167
22/08/2017 59.50p 60.00p 58.00p 58.00p 19462
21/08/2017 58.50p 60.00p 58.50p 60.00p 88861
18/08/2017 59.00p 59.00p 58.50p 58.50p 149269
17/08/2017 59.50p 60.00p 59.00p 59.00p 1000
16/08/2017 62.00p 62.00p 60.00p 60.00p 35000
15/08/2017 63.00p 63.00p 62.00p 62.00p 6127
14/08/2017 63.00p 63.00p 63.00p 63.00p 2430
11/08/2017 63.50p 63.50p 63.00p 63.00p 39900
10/08/2017 63.50p 63.50p 63.00p 63.50p 8458
09/08/2017 64.00p 64.00p 63.00p 63.00p 14014
08/08/2017 64.00p 64.00p 64.00p 64.00p 6257
07/08/2017 64.00p 64.00p 64.00p 64.00p 2563
04/08/2017 64.00p 66.00p 64.00p 64.00p 55800
03/08/2017 64.00p 64.00p 64.00p 64.00p 40000
02/08/2017 64.00p 65.00p 64.00p 64.00p 40000
01/08/2017 64.00p 64.00p 63.75p 64.00p 1500
31/07/2017 64.00p 64.00p 63.75p 63.75p 29900
28/07/2017 64.00p 64.00p 64.00p 64.00p 5
27/07/2017 64.50p 64.50p 64.00p 64.00p 17549
26/07/2017 64.00p 64.50p 64.00p 64.50p 31590
25/07/2017 63.00p 65.00p 63.00p 64.00p 29000
24/07/2017 63.00p 63.00p 63.00p 63.00p 0
21/07/2017 63.75p 63.75p 63.00p 63.00p 33663
20/07/2017 63.75p 64.75p 63.75p 63.75p 0
19/07/2017 65.00p 65.00p 64.75p 64.75p 81951
18/07/2017 64.50p 65.00p 64.50p 65.00p 62732
17/07/2017 65.00p 65.00p 64.00p 64.50p 202962
14/07/2017 65.00p 65.00p 64.00p 64.00p 14999
13/07/2017 65.00p 65.50p 65.00p 65.00p 110628
12/07/2017 66.50p 66.50p 65.00p 65.50p 8521
11/07/2017 66.50p 68.00p 66.50p 66.50p 52046
10/07/2017 66.50p 68.00p 66.50p 68.00p 10915
07/07/2017 66.50p 66.50p 66.50p 66.50p 8603
06/07/2017 66.50p 66.50p 66.50p 66.50p 50000
05/07/2017 66.50p 66.50p 66.00p 66.50p 2
04/07/2017 66.50p 66.50p 66.50p 66.50p 21173
03/07/2017 68.00p 68.00p 66.50p 66.50p 238428
30/06/2017 68.00p 68.00p 67.75p 68.00p 15000
29/06/2017 68.50p 68.50p 68.00p 68.00p 8898
28/06/2017 68.50p 68.50p 68.50p 68.50p 23429
27/06/2017 68.00p 68.50p 68.00p 68.50p 14072
26/06/2017 68.00p 68.00p 68.00p 68.00p 3733
23/06/2017 68.00p 68.00p 68.00p 68.00p 67363
22/06/2017 68.00p 68.00p 68.00p 68.00p 0
21/06/2017 68.00p 68.00p 68.00p 68.00p 0
20/06/2017 68.00p 68.00p 68.00p 68.00p 0
19/06/2017 67.00p 68.00p 67.00p 68.00p 0
16/06/2017 67.00p 67.49p 67.00p 67.00p 17532
15/06/2017 68.50p 68.50p 65.30p 67.00p 88511
14/06/2017 68.50p 69.00p 67.35p 68.50p 35047
13/06/2017 68.50p 70.00p 68.50p 68.50p 110000
12/06/2017 68.00p 70.00p 68.00p 68.50p 39763
09/06/2017 70.00p 70.00p 68.00p 68.00p 25288
08/06/2017 69.00p 70.00p 69.00p 70.00p 48091
07/06/2017 67.50p 69.49p 67.15p 68.50p 45156
06/06/2017 68.00p 68.00p 67.15p 67.50p 35975
05/06/2017 68.00p 69.90p 67.11p 68.00p 129078
02/06/2017 70.50p 71.70p 66.50p 68.00p 46798
01/06/2017 72.00p 72.00p 69.00p 69.50p 30660
31/05/2017 72.00p 72.50p 71.04p 72.00p 35740
30/05/2017 71.50p 72.70p 71.04p 72.00p 21301
26/05/2017 73.00p 73.00p 70.00p 71.50p 18905
25/05/2017 73.50p 74.60p 72.00p 73.00p 38720
24/05/2017 73.00p 74.89p 72.10p 73.50p 39920
23/05/2017 73.50p 74.69p 72.11p 73.00p 51942
22/05/2017 73.50p 74.99p 72.70p 73.50p 103870
19/05/2017 73.50p 74.00p 72.11p 73.50p 22231
18/05/2017 74.50p 74.50p 72.11p 73.50p 177433
17/05/2017 75.00p 76.00p 73.21p 75.00p 31996
16/05/2017 75.00p 76.00p 74.10p 75.00p 69673
15/05/2017 75.00p 77.00p 74.10p 75.00p 24890
12/05/2017 75.00p 76.50p 74.96p 75.00p 56286
11/05/2017 75.00p 79.00p 74.05p 76.00p 90816
10/05/2017 73.50p 75.00p 72.75p 75.00p 118068
09/05/2017 73.50p 75.00p 71.00p 73.50p 167999
08/05/2017 68.50p 70.00p 68.16p 69.50p 141886
05/05/2017 67.00p 70.00p 67.00p 70.00p 169855
04/05/2017 67.00p 69.00p 67.00p 67.00p 39547
03/05/2017 67.00p 68.44p 66.11p 67.00p 59663
02/05/2017 70.00p 70.00p 66.10p 68.00p 260786
28/04/2017 70.00p 70.90p 69.51p 70.00p 15477
27/04/2017 70.00p 70.90p 69.51p 70.00p 12585
26/04/2017 70.50p 70.50p 69.51p 70.00p 101184
25/04/2017 69.50p 72.00p 69.50p 70.00p 164826
24/04/2017 69.50p 70.50p 68.50p 69.50p 338157
21/04/2017 70.00p 70.00p 69.00p 69.50p 89942
20/04/2017 70.50p 70.54p 69.00p 70.00p 24662
19/04/2017 70.50p 70.68p 69.11p 70.50p 10130
18/04/2017 71.00p 71.44p 69.00p 70.50p 23509
13/04/2017 71.00p 72.38p 69.00p 71.00p 39000
12/04/2017 71.50p 72.50p 69.61p 70.00p 44449
11/04/2017 72.50p 73.60p 71.00p 72.00p 42616
10/04/2017 72.50p 72.50p 72.50p 72.50p 0
07/04/2017 72.50p 73.70p 72.50p 72.50p 13568
06/04/2017 72.50p 74.00p 71.78p 72.50p 59501
05/04/2017 72.00p 73.50p 71.10p 72.50p 71351
04/04/2017 71.00p 73.00p 70.61p 72.00p 72098
03/04/2017 71.00p 73.00p 70.15p 72.00p 64630
31/03/2017 70.50p 73.00p 69.81p 72.00p 84917
30/03/2017 70.50p 71.84p 70.50p 70.50p 42000
29/03/2017 70.50p 71.75p 69.61p 71.75p 1683
28/03/2017 70.50p 71.20p 69.61p 70.00p 19774
27/03/2017 70.50p 71.25p 68.75p 70.50p 123617
24/03/2017 70.50p 71.40p 69.00p 70.50p 39341
23/03/2017 70.50p 71.00p 69.00p 70.50p 146370
22/03/2017 70.50p 71.49p 70.00p 70.50p 47780
21/03/2017 70.00p 72.00p 69.00p 70.00p 117890
20/03/2017 70.00p 70.01p 70.00p 70.00p 4552
17/03/2017 70.00p 71.25p 68.00p 71.25p 55131
16/03/2017 70.00p 71.00p 68.21p 69.50p 201948
15/03/2017 69.00p 72.00p 68.40p 69.75p 127997
14/03/2017 68.00p 69.40p 67.32p 69.00p 16862
13/03/2017 66.00p 68.00p 66.00p 67.50p 85713
10/03/2017 66.00p 66.69p 66.00p 66.00p 5848
09/03/2017 65.00p 67.00p 64.11p 66.00p 123790
08/03/2017 64.00p 66.00p 63.40p 64.75p 272820
07/03/2017 63.50p 68.00p 63.50p 64.50p 211305
06/03/2017 61.50p 63.00p 60.21p 63.00p 87194
03/03/2017 64.50p 65.00p 60.11p 63.50p 115458
02/03/2017 65.00p 65.00p 63.30p 64.50p 25344
01/03/2017 65.00p 65.00p 65.00p 65.00p 11138
28/02/2017 65.00p 65.00p 65.00p 65.00p 30134
27/02/2017 65.00p 65.40p 64.00p 65.00p 37121
24/02/2017 65.00p 65.48p 64.55p 65.00p 5150
23/02/2017 65.00p 65.60p 64.50p 65.00p 44285
22/02/2017 64.50p 66.00p 64.50p 65.50p 290303
21/02/2017 64.50p 64.99p 63.11p 64.50p 45736
20/02/2017 64.00p 65.20p 63.00p 64.50p 100364
17/02/2017 64.00p 64.90p 63.11p 64.00p 6836
16/02/2017 65.50p 65.50p 62.51p 64.00p 181712
15/02/2017 66.00p 66.00p 64.00p 65.50p 646946
14/02/2017 70.50p 71.00p 65.00p 68.00p 74512
13/02/2017 70.50p 71.44p 66.11p 70.50p 154079
10/02/2017 69.00p 71.00p 69.00p 70.50p 126266
09/02/2017 68.50p 70.00p 68.00p 69.00p 130975
08/02/2017 67.00p 70.00p 67.00p 68.50p 51674
07/02/2017 62.50p 68.00p 62.25p 67.00p 141652
06/02/2017 62.50p 66.00p 61.53p 62.50p 79122

*Close Price adjusted for both dividends and splits