Cambria Automobiles (CAMB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/02/2017 61.50p 64.89p 61.00p 62.50p 57366
02/02/2017 61.50p 63.00p 60.75p 61.50p 3243035
01/02/2017 61.50p 62.10p 60.50p 61.50p 77710
31/01/2017 61.50p 63.00p 60.91p 61.50p 46348
30/01/2017 61.50p 62.12p 60.63p 61.50p 58056
27/01/2017 61.50p 62.00p 60.00p 61.50p 131066
26/01/2017 61.50p 62.27p 60.60p 61.50p 45642
25/01/2017 61.50p 62.70p 60.51p 61.50p 206521
24/01/2017 62.00p 63.40p 61.05p 61.50p 631786
23/01/2017 62.00p 63.48p 61.01p 62.00p 87869
20/01/2017 62.00p 62.80p 61.00p 62.00p 150623
19/01/2017 62.00p 63.00p 60.55p 62.00p 57037
18/01/2017 62.00p 62.00p 60.85p 62.00p 201000
17/01/2017 62.50p 62.50p 61.00p 62.00p 89822
16/01/2017 62.50p 62.50p 60.00p 61.50p 91428
13/01/2017 62.50p 62.50p 60.85p 62.50p 28186
12/01/2017 62.50p 62.50p 61.00p 62.50p 16018
11/01/2017 62.50p 62.65p 60.75p 62.00p 52943
10/01/2017 62.50p 62.90p 60.25p 62.00p 99881
09/01/2017 63.00p 63.00p 60.21p 62.00p 203406
06/01/2017 63.50p 63.90p 60.55p 63.00p 38031
05/01/2017 61.50p 63.50p 61.50p 63.50p 142785
04/01/2017 61.00p 62.00p 58.00p 61.00p 352116
03/01/2017 60.00p 60.85p 59.06p 60.50p 27852
30/12/2016 60.00p 60.00p 59.06p 60.00p 30292
29/12/2016 60.00p 60.85p 59.00p 60.00p 4790
28/12/2016 60.50p 60.50p 59.00p 60.50p 42435
23/12/2016 60.50p 60.50p 59.00p 60.50p 41163
22/12/2016 60.50p 60.85p 59.00p 60.00p 66311
21/12/2016 60.50p 60.90p 59.00p 60.00p 65097
20/12/2016 60.50p 60.90p 59.00p 60.50p 33729
19/12/2016 60.50p 61.00p 60.50p 61.00p 71820
16/12/2016 60.50p 60.50p 59.00p 60.50p 88294
15/12/2016 60.50p 60.50p 60.00p 60.50p 40000
14/12/2016 60.50p 61.50p 60.00p 61.50p 28557
13/12/2016 60.00p 61.00p 60.00p 60.50p 133750
12/12/2016 59.50p 60.12p 59.00p 60.00p 51481
09/12/2016 59.50p 60.30p 58.55p 60.00p 191646
08/12/2016 59.00p 60.50p 58.30p 60.50p 37981
07/12/2016 59.50p 60.40p 58.25p 59.00p 18311
06/12/2016 58.50p 60.49p 57.90p 59.50p 63352
05/12/2016 59.00p 59.70p 57.45p 58.50p 54955
02/12/2016 58.50p 60.00p 56.50p 59.00p 168760
01/12/2016 58.00p 60.20p 58.00p 58.50p 106262
30/11/2016 55.50p 60.00p 55.40p 58.00p 54100
29/11/2016 54.00p 55.00p 53.00p 54.50p 173200
28/11/2016 56.50p 56.50p 54.20p 54.50p 60040
25/11/2016 60.00p 60.00p 55.10p 58.25p 127073
24/11/2016 58.00p 60.50p 57.55p 60.00p 255056
23/11/2016 61.00p 61.00p 57.35p 58.50p 513428
22/11/2016 66.50p 67.50p 58.60p 61.00p 995458
21/11/2016 68.00p 69.05p 68.00p 68.00p 13893
18/11/2016 68.00p 68.49p 66.11p 68.00p 11203
17/11/2016 68.50p 68.50p 66.51p 68.00p 54533
16/11/2016 68.50p 69.49p 67.31p 68.50p 8576
15/11/2016 66.50p 69.96p 65.50p 66.00p 78838
14/11/2016 66.00p 67.89p 65.65p 66.50p 3824
11/11/2016 66.00p 67.00p 66.00p 66.00p 28113
10/11/2016 66.00p 67.00p 65.35p 66.00p 18879
09/11/2016 66.00p 66.36p 65.21p 66.00p 79213
08/11/2016 66.50p 67.00p 66.50p 67.00p 11855
07/11/2016 66.50p 67.00p 65.00p 66.50p 17581
04/11/2016 67.50p 68.65p 65.00p 67.50p 28956
03/11/2016 67.50p 68.74p 67.50p 67.50p 3986
02/11/2016 67.50p 68.95p 65.91p 67.50p 10887
01/11/2016 67.50p 69.50p 65.91p 67.50p 15632
31/10/2016 68.00p 70.49p 65.71p 67.50p 92658
28/10/2016 67.00p 69.00p 65.30p 68.00p 24883
27/10/2016 66.50p 68.00p 65.11p 67.00p 31555
26/10/2016 65.00p 67.89p 64.10p 64.50p 102901
25/10/2016 60.00p 66.49p 58.50p 65.00p 161987
24/10/2016 60.00p 60.45p 60.00p 60.00p 8250
21/10/2016 61.00p 61.00p 58.51p 60.00p 28018
20/10/2016 61.00p 61.20p 59.00p 61.00p 99290
19/10/2016 60.50p 62.25p 58.51p 61.00p 40233
18/10/2016 58.00p 61.19p 58.00p 60.50p 75363
17/10/2016 59.50p 60.00p 56.21p 58.00p 79875
14/10/2016 57.00p 61.60p 56.10p 60.00p 288554
13/10/2016 61.00p 61.00p 56.10p 58.00p 187654
12/10/2016 62.00p 62.00p 59.61p 61.00p 35655
11/10/2016 62.50p 63.00p 60.01p 62.00p 51864
10/10/2016 65.00p 65.00p 60.31p 62.25p 118432
07/10/2016 65.00p 65.88p 63.00p 65.00p 75052
06/10/2016 64.00p 65.89p 63.50p 65.00p 62989
05/10/2016 65.00p 65.00p 63.11p 64.00p 37293
04/10/2016 65.00p 65.98p 64.01p 65.00p 28082
03/10/2016 65.00p 65.00p 64.52p 65.00p 4519
30/09/2016 65.00p 65.00p 65.00p 65.00p 0
29/09/2016 65.00p 66.00p 64.25p 65.00p 146897
28/09/2016 65.50p 65.50p 64.00p 64.50p 94735
27/09/2016 66.00p 66.00p 64.00p 65.50p 35911
26/09/2016 67.50p 67.50p 65.00p 66.00p 99379
23/09/2016 68.50p 68.70p 66.00p 66.50p 99803
22/09/2016 69.00p 69.00p 68.00p 68.50p 20552
21/09/2016 69.50p 69.90p 68.00p 69.00p 42217
20/09/2016 69.50p 70.40p 68.75p 69.50p 32650
19/09/2016 70.50p 71.90p 68.79p 70.50p 61550
16/09/2016 71.00p 71.00p 70.00p 70.50p 11000
15/09/2016 71.00p 72.20p 70.00p 71.00p 3913
14/09/2016 71.00p 71.00p 69.25p 69.25p 172400
13/09/2016 70.50p 72.00p 69.50p 71.00p 5725
12/09/2016 71.50p 73.25p 69.00p 73.25p 108588
09/09/2016 71.50p 72.50p 71.50p 71.50p 17170
08/09/2016 72.50p 73.50p 70.00p 71.00p 60310
07/09/2016 72.50p 73.90p 71.10p 72.50p 35015
06/09/2016 70.00p 74.40p 68.00p 72.50p 178052
05/09/2016 70.00p 72.00p 69.00p 70.00p 115492
02/09/2016 67.00p 68.50p 67.00p 67.00p 15186
01/09/2016 67.00p 68.50p 66.67p 67.00p 8500
31/08/2016 67.00p 68.70p 66.50p 67.00p 56696
30/08/2016 67.00p 68.70p 67.00p 67.00p 96727
26/08/2016 67.00p 68.70p 67.00p 67.00p 17259
25/08/2016 67.00p 68.70p 67.00p 67.00p 6400
24/08/2016 67.00p 68.70p 67.00p 67.00p 35995
23/08/2016 67.50p 68.70p 67.00p 67.00p 48529
22/08/2016 67.50p 68.75p 66.75p 67.50p 121949
19/08/2016 67.50p 68.38p 66.71p 67.50p 41498
18/08/2016 67.50p 68.38p 67.50p 67.50p 29485
17/08/2016 67.50p 68.44p 66.66p 67.50p 14234
16/08/2016 67.50p 68.50p 66.61p 67.50p 21540
15/08/2016 67.50p 68.44p 66.51p 67.50p 125555
12/08/2016 68.00p 68.44p 67.50p 67.50p 14732
11/08/2016 68.00p 68.79p 66.15p 68.00p 42675
10/08/2016 68.00p 68.85p 68.00p 68.00p 101996
09/08/2016 68.00p 69.00p 67.00p 68.00p 80052
08/08/2016 68.00p 70.00p 66.76p 70.00p 151469
05/08/2016 68.00p 70.00p 66.75p 70.00p 30325
04/08/2016 68.00p 69.65p 66.65p 68.00p 12475
03/08/2016 67.50p 69.65p 66.60p 68.00p 17351
02/08/2016 69.50p 70.92p 66.51p 68.00p 73395
01/08/2016 69.50p 71.17p 67.75p 69.50p 10507
29/07/2016 69.50p 71.17p 67.50p 69.50p 25959
28/07/2016 69.50p 71.21p 67.00p 69.50p 56550
27/07/2016 69.50p 71.39p 68.51p 69.50p 73501
26/07/2016 69.00p 71.79p 68.21p 69.50p 91767
25/07/2016 67.00p 71.00p 67.00p 69.00p 183499
22/07/2016 67.00p 67.00p 67.00p 67.00p 0
21/07/2016 67.00p 68.97p 66.80p 67.00p 11535
20/07/2016 67.00p 69.00p 65.50p 69.00p 52614
19/07/2016 67.00p 68.98p 66.00p 67.00p 40981
18/07/2016 67.50p 69.74p 66.11p 67.00p 31922
15/07/2016 65.00p 69.00p 65.00p 67.50p 27118
14/07/2016 64.50p 67.00p 64.50p 65.00p 18690
13/07/2016 62.50p 66.00p 62.50p 64.50p 44831
12/07/2016 64.00p 64.98p 62.50p 62.50p 62059
11/07/2016 62.00p 64.25p 62.00p 64.00p 50180
08/07/2016 63.00p 63.00p 60.22p 62.00p 60311
07/07/2016 65.00p 65.20p 61.00p 65.00p 100975
06/07/2016 67.00p 67.00p 63.80p 65.00p 60464
05/07/2016 64.50p 64.82p 63.00p 64.00p 64366
04/07/2016 64.50p 66.00p 63.55p 64.50p 109867
01/07/2016 66.00p 66.44p 63.00p 66.00p 72626
30/06/2016 66.00p 66.90p 64.55p 66.00p 74070
29/06/2016 64.00p 67.00p 64.00p 65.00p 270047
28/06/2016 62.00p 65.40p 58.30p 65.00p 200792
27/06/2016 68.50p 69.98p 60.40p 62.00p 108122
24/06/2016 66.00p 70.50p 61.00p 68.50p 338706
23/06/2016 75.50p 75.85p 74.12p 75.50p 56089
22/06/2016 73.00p 77.00p 73.00p 75.50p 72087
21/06/2016 70.00p 73.60p 70.00p 73.00p 94113
20/06/2016 68.50p 70.79p 67.51p 70.00p 191057
17/06/2016 68.00p 69.75p 68.00p 68.50p 80233
16/06/2016 67.50p 68.75p 67.46p 68.00p 30291
15/06/2016 67.00p 68.00p 66.50p 67.50p 157290
14/06/2016 70.00p 70.00p 65.15p 67.00p 102979
13/06/2016 72.00p 72.00p 69.00p 69.00p 43143
10/06/2016 77.00p 77.00p 70.11p 72.00p 80165
09/06/2016 77.00p 77.84p 77.00p 77.00p 5993
08/06/2016 77.00p 78.40p 75.25p 77.00p 23271
07/06/2016 78.50p 78.50p 75.21p 77.00p 71545
06/06/2016 78.50p 79.00p 77.39p 78.50p 1092
03/06/2016 78.50p 79.00p 77.39p 78.50p 4682
02/06/2016 78.00p 79.00p 77.35p 78.50p 38927
01/06/2016 78.50p 79.00p 77.00p 79.00p 42441
31/05/2016 78.50p 79.00p 77.35p 78.50p 25770
27/05/2016 78.50p 80.00p 78.00p 78.50p 17191
26/05/2016 78.50p 79.32p 78.50p 78.50p 5087
25/05/2016 79.50p 79.50p 77.75p 78.50p 27573
24/05/2016 79.50p 79.89p 78.21p 79.50p 2441
23/05/2016 79.50p 80.29p 78.30p 79.50p 10591
20/05/2016 79.50p 80.29p 79.50p 79.50p 1868
19/05/2016 79.00p 80.39p 79.00p 79.50p 30530
18/05/2016 79.00p 80.59p 79.00p 79.00p 12977
17/05/2016 79.00p 80.90p 79.00p 79.00p 24350
16/05/2016 78.00p 80.39p 78.00p 79.00p 41522
13/05/2016 81.00p 81.00p 77.11p 78.00p 92290
12/05/2016 81.00p 81.40p 79.00p 81.00p 6381
11/05/2016 79.50p 82.40p 79.00p 81.00p 152671
10/05/2016 73.50p 80.00p 73.50p 79.50p 524834
09/05/2016 69.50p 71.00p 68.00p 70.00p 56418
06/05/2016 68.50p 70.70p 67.32p 69.50p 39315
05/05/2016 68.50p 69.34p 67.20p 68.50p 53024
04/05/2016 68.50p 69.49p 67.20p 68.50p 27319
03/05/2016 68.50p 69.50p 67.12p 68.50p 56804
29/04/2016 69.50p 69.50p 66.37p 68.50p 145955
28/04/2016 71.25p 71.25p 66.40p 69.25p 265929
27/04/2016 72.00p 72.00p 68.00p 71.25p 296093
26/04/2016 73.50p 73.80p 71.11p 72.00p 49957
25/04/2016 73.50p 74.00p 72.45p 73.50p 14665
22/04/2016 73.50p 74.18p 72.15p 73.50p 43322

*Close Price adjusted for both dividends and splits