Cambria Automobiles (CAMB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/04/2016 74.00p 74.89p 72.00p 73.50p 97558
20/04/2016 77.00p 77.00p 72.04p 74.00p 129436
19/04/2016 77.00p 79.00p 75.53p 77.00p 73006
18/04/2016 77.00p 77.89p 75.00p 77.00p 55767
15/04/2016 77.00p 77.00p 76.41p 77.00p 7037
14/04/2016 77.00p 78.28p 76.25p 77.00p 12866
13/04/2016 77.00p 78.38p 76.20p 77.00p 16035
12/04/2016 77.00p 78.42p 76.17p 77.00p 11400
11/04/2016 76.50p 78.49p 75.75p 77.00p 63225
08/04/2016 75.50p 77.89p 75.27p 76.50p 59381
07/04/2016 76.00p 77.00p 74.30p 75.50p 69764
06/04/2016 76.00p 76.45p 75.00p 76.00p 62117
05/04/2016 77.00p 77.75p 75.00p 76.50p 44037
04/04/2016 77.00p 79.00p 75.00p 75.00p 116744
01/04/2016 77.50p 77.90p 75.40p 77.00p 78477
31/03/2016 77.50p 78.19p 76.30p 77.50p 85148
30/03/2016 79.50p 79.50p 76.00p 78.00p 65789
29/03/2016 79.50p 79.80p 79.25p 79.50p 2626
24/03/2016 79.50p 79.50p 78.00p 79.50p 14674
23/03/2016 79.50p 79.50p 79.50p 79.50p 0
22/03/2016 79.50p 79.50p 78.00p 79.50p 4626
21/03/2016 80.00p 80.00p 78.07p 79.50p 18565
18/03/2016 79.50p 81.00p 78.17p 80.00p 32340
17/03/2016 79.50p 81.00p 79.50p 79.50p 38401
16/03/2016 80.00p 80.00p 78.17p 79.50p 16819
15/03/2016 80.00p 81.16p 78.00p 80.00p 275626
14/03/2016 79.00p 80.00p 78.00p 80.00p 51531
11/03/2016 80.50p 80.59p 78.17p 79.00p 32742
10/03/2016 80.50p 80.50p 79.00p 80.50p 38167
09/03/2016 80.50p 80.59p 80.50p 80.50p 15959
08/03/2016 80.50p 82.00p 79.17p 80.50p 61135
07/03/2016 83.50p 83.50p 78.00p 80.50p 126893
04/03/2016 79.00p 80.00p 78.04p 79.00p 52671
03/03/2016 79.00p 81.00p 78.42p 79.00p 63045
02/03/2016 79.00p 81.00p 78.17p 79.00p 70533
01/03/2016 80.50p 81.00p 79.33p 80.00p 48946
29/02/2016 81.00p 81.40p 80.00p 80.50p 27689
26/02/2016 81.00p 82.00p 80.90p 81.00p 90853
25/02/2016 81.50p 83.00p 80.55p 81.00p 35821
24/02/2016 82.00p 82.00p 81.35p 81.50p 13097
23/02/2016 80.00p 83.00p 80.00p 82.00p 129483
22/02/2016 78.50p 81.00p 77.78p 80.00p 32514
19/02/2016 78.00p 79.70p 77.10p 78.50p 26070
18/02/2016 78.00p 79.60p 76.56p 78.00p 73079
17/02/2016 77.00p 79.00p 75.64p 78.00p 70053
16/02/2016 77.00p 77.89p 75.69p 77.00p 7371
15/02/2016 75.50p 78.00p 74.33p 77.00p 71647
12/02/2016 76.50p 78.00p 74.37p 78.00p 9776
11/02/2016 78.00p 78.00p 75.25p 76.50p 288920
10/02/2016 77.00p 79.00p 77.00p 78.00p 3150
09/02/2016 79.00p 79.00p 74.95p 77.00p 133130
08/02/2016 81.00p 81.00p 78.10p 79.00p 123091
05/02/2016 81.00p 82.70p 80.00p 80.00p 93283
04/02/2016 80.50p 83.00p 80.00p 81.00p 50264
03/02/2016 80.00p 81.80p 79.40p 80.00p 26643
02/02/2016 80.00p 81.36p 79.27p 80.00p 31183
01/02/2016 82.00p 83.80p 80.00p 80.00p 167466
29/01/2016 80.50p 84.00p 79.86p 82.00p 258451
28/01/2016 81.50p 82.50p 78.50p 80.00p 102018
27/01/2016 78.50p 82.00p 78.50p 81.00p 52524
26/01/2016 77.00p 79.90p 76.60p 78.50p 139508
25/01/2016 78.50p 81.00p 78.00p 78.50p 229215
22/01/2016 73.00p 80.00p 73.00p 78.50p 421854
21/01/2016 75.50p 76.40p 68.40p 73.00p 542866
20/01/2016 83.50p 83.50p 75.40p 75.50p 378990
19/01/2016 83.50p 84.19p 83.50p 83.50p 20480
18/01/2016 83.00p 84.19p 81.60p 83.50p 182854
15/01/2016 86.00p 86.94p 82.30p 82.50p 302355
14/01/2016 88.50p 89.10p 82.66p 86.00p 451425
13/01/2016 85.25p 86.00p 85.00p 85.50p 172495
12/01/2016 86.00p 87.00p 84.20p 85.25p 133935
11/01/2016 84.50p 87.00p 83.00p 86.00p 197702
08/01/2016 81.75p 82.50p 81.20p 81.75p 114286
07/01/2016 83.00p 83.05p 79.60p 81.75p 133728
06/01/2016 82.50p 83.59p 81.30p 83.00p 232428
05/01/2016 82.50p 87.00p 82.26p 82.50p 269925
04/01/2016 81.00p 83.98p 80.40p 82.50p 520291
31/12/2015 80.00p 81.49p 80.00p 80.00p 16173
30/12/2015 80.00p 82.00p 80.00p 82.00p 51806
29/12/2015 80.00p 81.49p 79.61p 80.00p 24492
24/12/2015 80.00p 81.49p 80.00p 80.00p 1711
23/12/2015 80.00p 81.23p 78.25p 80.00p 15202
22/12/2015 80.00p 81.49p 78.00p 80.00p 35140
21/12/2015 78.00p 81.49p 78.00p 80.00p 56178
18/12/2015 77.50p 79.00p 76.77p 78.00p 45431
17/12/2015 77.00p 79.00p 77.00p 78.00p 387186
16/12/2015 77.00p 77.94p 76.65p 77.00p 28745
15/12/2015 77.50p 79.00p 76.50p 77.00p 123119
14/12/2015 77.50p 79.00p 77.50p 77.50p 72309
11/12/2015 77.50p 78.50p 77.50p 77.50p 2982
10/12/2015 77.50p 79.00p 77.50p 77.50p 39567
09/12/2015 77.50p 79.00p 77.50p 77.50p 23665
08/12/2015 77.50p 79.00p 77.50p 77.50p 37205
07/12/2015 77.50p 79.00p 76.50p 78.00p 121086
04/12/2015 75.00p 78.49p 75.00p 77.50p 86615
03/12/2015 74.50p 75.75p 74.50p 75.00p 28769
02/12/2015 74.50p 75.50p 74.50p 74.50p 141105
01/12/2015 74.50p 75.50p 73.75p 74.50p 94471
30/11/2015 72.00p 75.19p 72.00p 74.50p 318993
27/11/2015 71.50p 72.70p 71.50p 72.00p 222944
26/11/2015 72.50p 72.50p 70.00p 71.00p 130164
25/11/2015 72.50p 74.10p 71.00p 72.50p 262510
24/11/2015 72.00p 75.00p 71.10p 72.50p 177019
23/11/2015 70.00p 71.00p 68.65p 70.00p 57065
20/11/2015 70.00p 71.60p 70.00p 70.00p 23391
19/11/2015 69.00p 70.20p 66.00p 66.00p 5789
18/11/2015 69.00p 70.50p 67.04p 69.00p 80756
17/11/2015 68.50p 69.00p 67.75p 69.00p 4862
16/11/2015 68.50p 69.00p 67.60p 68.50p 53186
13/11/2015 68.50p 69.14p 68.50p 68.50p 10417
12/11/2015 68.50p 69.14p 68.50p 68.50p 23616
11/11/2015 68.50p 69.14p 68.50p 68.50p 9252
10/11/2015 68.50p 69.15p 68.50p 68.50p 53674
09/11/2015 68.50p 69.00p 67.60p 68.50p 3713
06/11/2015 68.50p 69.00p 67.90p 68.50p 35024
05/11/2015 68.50p 69.40p 67.05p 68.50p 142494
04/11/2015 68.50p 69.40p 66.00p 66.00p 5927
03/11/2015 68.00p 69.40p 68.00p 68.50p 21306
02/11/2015 68.00p 68.94p 68.00p 68.00p 2180
30/10/2015 68.00p 68.95p 68.00p 68.00p 1000
29/10/2015 69.00p 70.00p 67.50p 68.00p 48989
28/10/2015 69.50p 70.50p 67.25p 69.00p 95476
27/10/2015 69.50p 69.78p 69.50p 69.50p 3470
26/10/2015 69.50p 69.78p 69.50p 69.50p 1420
23/10/2015 69.50p 70.10p 69.50p 69.50p 1713
22/10/2015 70.00p 72.00p 69.00p 69.50p 29904
21/10/2015 70.00p 72.00p 68.88p 70.00p 24109
20/10/2015 70.00p 70.00p 68.50p 70.00p 51000
19/10/2015 70.00p 71.75p 68.80p 70.00p 39354
16/10/2015 70.00p 71.74p 70.00p 70.00p 10793
15/10/2015 70.00p 71.80p 68.00p 70.00p 3850
14/10/2015 67.50p 72.00p 67.50p 70.00p 85500
13/10/2015 67.50p 67.50p 67.50p 67.50p 0
12/10/2015 67.50p 67.50p 67.50p 67.50p 0
09/10/2015 66.00p 67.80p 66.00p 67.50p 98573
08/10/2015 65.50p 66.79p 65.50p 66.00p 4454
07/10/2015 65.50p 66.50p 64.30p 65.50p 61788
06/10/2015 66.00p 66.50p 64.00p 65.50p 149828
05/10/2015 64.50p 66.00p 63.15p 66.00p 27265
02/10/2015 64.00p 65.00p 63.00p 64.50p 75608
01/10/2015 63.50p 66.00p 62.10p 64.00p 22281
30/09/2015 60.00p 63.50p 59.20p 63.50p 150087
29/09/2015 62.50p 64.50p 59.20p 60.00p 168928
28/09/2015 65.00p 65.00p 60.80p 63.00p 111197
25/09/2015 66.50p 67.75p 64.06p 65.00p 77378
24/09/2015 70.50p 70.50p 65.00p 66.50p 105521
23/09/2015 73.00p 73.00p 69.00p 70.50p 63037
22/09/2015 73.00p 73.80p 73.00p 73.00p 55695
21/09/2015 73.00p 73.76p 73.00p 73.00p 14838
18/09/2015 73.00p 73.80p 73.00p 73.00p 18913
17/09/2015 73.00p 73.30p 73.00p 73.00p 15000
16/09/2015 72.00p 73.40p 70.55p 73.00p 29242
15/09/2015 70.75p 73.50p 70.75p 72.00p 124350
14/09/2015 70.50p 71.35p 70.00p 70.75p 30166
11/09/2015 70.50p 70.90p 70.00p 70.50p 44408
10/09/2015 71.50p 71.80p 70.00p 70.50p 66643
09/09/2015 73.50p 73.50p 71.00p 71.50p 75240
08/09/2015 74.00p 75.40p 72.38p 73.50p 376751
07/09/2015 67.00p 70.80p 66.25p 69.00p 379103
04/09/2015 67.00p 68.00p 67.00p 67.00p 43526
03/09/2015 67.00p 68.00p 67.00p 67.00p 192442
02/09/2015 67.00p 68.00p 66.15p 67.00p 31705
01/09/2015 67.00p 68.00p 66.20p 67.00p 22996
28/08/2015 66.50p 67.49p 65.30p 67.00p 14801
27/08/2015 67.00p 69.00p 65.20p 66.50p 16302
26/08/2015 66.50p 67.15p 66.50p 67.00p 8726
25/08/2015 62.50p 68.00p 62.05p 66.50p 138851
24/08/2015 71.50p 71.50p 62.50p 62.50p 70909
21/08/2015 71.50p 72.30p 70.30p 71.50p 8314
20/08/2015 71.50p 72.34p 71.50p 71.50p 416
19/08/2015 71.50p 71.50p 71.50p 71.50p 0
18/08/2015 71.50p 72.50p 71.50p 71.50p 141716
17/08/2015 71.50p 72.50p 71.50p 71.50p 5689
14/08/2015 71.50p 72.50p 71.50p 71.50p 1793
13/08/2015 71.00p 72.50p 70.30p 71.50p 32167
12/08/2015 71.00p 71.50p 71.00p 71.00p 9780
11/08/2015 71.50p 73.00p 69.00p 71.00p 47727
10/08/2015 71.00p 73.00p 70.75p 71.50p 73155
07/08/2015 71.00p 72.50p 69.88p 72.50p 11843
06/08/2015 71.00p 71.58p 71.00p 71.00p 13261
05/08/2015 71.00p 71.58p 71.00p 71.00p 14460
04/08/2015 70.00p 71.70p 68.67p 71.00p 45814
03/08/2015 70.00p 71.70p 70.00p 70.00p 17861
31/07/2015 70.00p 71.70p 70.00p 70.00p 38975
30/07/2015 70.00p 72.00p 68.25p 70.00p 68244
29/07/2015 70.00p 71.00p 70.00p 70.00p 2969
28/07/2015 71.50p 71.50p 68.16p 70.00p 47074
27/07/2015 72.50p 72.50p 70.45p 71.50p 24130
24/07/2015 72.50p 73.30p 72.38p 72.50p 39507
23/07/2015 70.50p 75.00p 70.50p 72.50p 248319
22/07/2015 69.75p 71.00p 69.75p 70.50p 140840
21/07/2015 68.00p 70.60p 67.00p 69.75p 177020
20/07/2015 64.00p 70.00p 64.00p 68.00p 306528
17/07/2015 62.00p 65.00p 62.00p 63.50p 311361
16/07/2015 61.00p 62.80p 61.00p 62.00p 707758
15/07/2015 61.00p 61.90p 61.00p 61.00p 76937
14/07/2015 61.00p 65.25p 60.80p 61.00p 267670
13/07/2015 57.00p 63.19p 57.00p 59.00p 380319
10/07/2015 57.00p 57.00p 56.80p 57.00p 10000
09/07/2015 58.50p 58.50p 56.10p 57.00p 283170

*Close Price adjusted for both dividends and splits