Cambria Automobiles (CAMB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/07/2015 59.00p 59.00p 57.00p 58.50p 18547
07/07/2015 58.50p 61.00p 58.00p 59.00p 77814
06/07/2015 58.50p 59.10p 57.00p 57.00p 35090
03/07/2015 58.50p 59.00p 58.00p 58.50p 315135
02/07/2015 58.50p 58.70p 58.50p 58.50p 105311
01/07/2015 58.50p 58.70p 57.00p 58.50p 37247
30/06/2015 58.50p 58.50p 57.25p 58.50p 20410
29/06/2015 58.50p 58.50p 57.00p 58.50p 27887
26/06/2015 58.50p 58.50p 57.00p 58.50p 6349
25/06/2015 58.50p 59.00p 58.50p 58.50p 29454
24/06/2015 58.50p 58.50p 57.30p 58.50p 9000
23/06/2015 58.50p 59.00p 58.50p 58.50p 3340
22/06/2015 58.25p 59.00p 58.00p 58.50p 508000
19/06/2015 58.25p 59.50p 57.00p 58.25p 3577
18/06/2015 58.25p 59.20p 58.25p 58.25p 40
17/06/2015 58.25p 59.29p 58.25p 58.25p 4032
16/06/2015 58.25p 59.29p 57.00p 58.25p 18499
15/06/2015 58.00p 59.37p 56.50p 56.50p 13626
12/06/2015 58.75p 59.60p 58.00p 58.00p 711200
11/06/2015 58.75p 59.80p 58.75p 58.75p 36984
10/06/2015 58.75p 59.80p 58.75p 58.75p 40338
09/06/2015 58.75p 59.80p 57.00p 58.75p 75780
08/06/2015 58.75p 58.75p 58.75p 58.75p 0
05/06/2015 60.50p 60.50p 58.75p 58.75p 121941
04/06/2015 60.00p 61.49p 59.00p 60.50p 1268250
03/06/2015 60.00p 61.49p 60.00p 60.00p 1580
02/06/2015 59.50p 61.00p 59.50p 60.00p 1059894
01/06/2015 59.50p 61.00p 59.15p 59.50p 29390
29/05/2015 59.50p 60.73p 58.00p 59.50p 704208
28/05/2015 58.50p 60.00p 58.00p 59.50p 948060
27/05/2015 58.50p 58.50p 58.50p 58.50p 0
26/05/2015 58.50p 59.20p 57.92p 58.50p 37576
22/05/2015 58.50p 59.60p 58.50p 58.50p 210265
21/05/2015 58.50p 59.00p 58.50p 58.50p 2000
20/05/2015 58.50p 59.00p 58.50p 59.00p 9700
19/05/2015 59.00p 59.09p 57.92p 58.00p 34993
18/05/2015 58.50p 59.17p 58.50p 59.00p 118018
15/05/2015 58.50p 60.00p 57.50p 60.00p 338912
14/05/2015 58.50p 59.19p 58.50p 59.00p 53486
13/05/2015 59.00p 60.00p 57.00p 58.50p 244783
12/05/2015 59.00p 59.50p 57.00p 59.00p 256249
11/05/2015 57.50p 58.28p 57.50p 57.50p 121703
08/05/2015 57.50p 58.35p 56.00p 57.50p 61446
07/05/2015 57.50p 58.35p 56.00p 57.50p 15473
06/05/2015 57.50p 58.35p 56.00p 57.50p 27131
05/05/2015 57.50p 59.00p 56.60p 57.50p 108131
01/05/2015 58.00p 58.90p 56.50p 57.50p 2020722
30/04/2015 57.00p 58.00p 56.02p 57.00p 34405
29/04/2015 56.50p 58.00p 56.50p 57.00p 42838
28/04/2015 56.50p 58.00p 55.90p 56.50p 129855
27/04/2015 53.50p 56.17p 53.50p 56.00p 63900
24/04/2015 53.50p 55.00p 52.30p 53.50p 56900
23/04/2015 53.50p 54.00p 53.50p 53.50p 856
22/04/2015 53.50p 53.50p 53.50p 53.50p 0
21/04/2015 53.50p 53.50p 53.50p 53.50p 0
20/04/2015 53.50p 54.00p 52.26p 53.50p 17723
17/04/2015 53.50p 54.00p 52.26p 53.50p 31447
16/04/2015 53.50p 53.50p 52.16p 53.50p 2000
15/04/2015 53.50p 54.00p 52.15p 53.50p 14600
14/04/2015 53.50p 53.50p 53.50p 53.50p 0
13/04/2015 54.00p 54.00p 53.50p 53.50p 10000
10/04/2015 53.50p 54.20p 53.50p 54.00p 300
09/04/2015 53.50p 54.10p 53.50p 53.50p 1825
08/04/2015 53.50p 54.20p 52.15p 53.50p 12135
07/04/2015 53.50p 53.50p 52.00p 53.50p 44708
02/04/2015 54.00p 54.00p 52.10p 53.50p 25000
01/04/2015 54.00p 54.00p 53.85p 54.00p 6532
31/03/2015 54.00p 54.00p 53.00p 54.00p 4188
30/03/2015 54.00p 54.00p 53.90p 54.00p 3688
27/03/2015 54.00p 54.00p 54.00p 54.00p 0
26/03/2015 53.50p 54.00p 53.00p 54.00p 15065
25/03/2015 53.50p 54.00p 53.50p 53.50p 1833
24/03/2015 53.50p 53.50p 52.25p 53.50p 45000
23/03/2015 53.50p 54.65p 52.67p 53.50p 34921
20/03/2015 53.50p 53.50p 53.50p 53.50p 0
19/03/2015 53.50p 54.00p 52.66p 53.50p 66392
18/03/2015 53.50p 53.50p 52.60p 53.50p 7000
17/03/2015 53.25p 54.70p 53.25p 53.50p 1828
16/03/2015 53.50p 54.90p 53.50p 53.50p 9366
13/03/2015 53.50p 55.00p 53.50p 53.50p 109750
12/03/2015 53.50p 53.50p 52.25p 53.50p 32381
11/03/2015 53.50p 53.50p 52.00p 53.50p 5906
10/03/2015 53.50p 53.50p 52.00p 53.50p 46308
09/03/2015 53.50p 54.00p 52.00p 54.00p 103410
06/03/2015 55.00p 55.90p 52.20p 53.50p 92525
05/03/2015 52.25p 53.00p 52.11p 52.25p 12728
04/03/2015 52.25p 53.00p 52.00p 53.00p 87400
03/03/2015 52.50p 52.50p 52.10p 52.25p 22500
02/03/2015 52.50p 53.00p 52.20p 52.50p 5171
27/02/2015 52.50p 53.00p 52.15p 52.50p 12400
26/02/2015 52.25p 53.00p 52.10p 52.50p 44766
25/02/2015 51.50p 53.00p 51.50p 52.25p 22209
24/02/2015 50.50p 52.15p 50.50p 52.00p 102343
23/02/2015 50.50p 52.00p 50.50p 52.00p 46266
20/02/2015 50.50p 51.00p 50.00p 50.50p 41607
19/02/2015 49.50p 51.00p 49.50p 49.50p 2721
18/02/2015 49.50p 51.00p 48.60p 49.50p 18750
17/02/2015 49.50p 51.00p 48.50p 49.50p 40606
16/02/2015 49.50p 51.00p 48.60p 49.50p 6000
13/02/2015 48.50p 50.99p 48.50p 49.50p 40000
12/02/2015 48.50p 48.50p 47.31p 48.50p 38166
11/02/2015 48.50p 49.30p 47.31p 48.50p 6084
10/02/2015 48.50p 48.50p 47.25p 48.50p 9787
09/02/2015 48.50p 48.50p 47.25p 48.50p 14988
06/02/2015 48.50p 49.00p 47.20p 48.50p 164001
05/02/2015 49.00p 49.00p 47.20p 48.50p 37594
04/02/2015 49.00p 49.00p 48.00p 49.00p 28855
03/02/2015 49.50p 49.50p 48.00p 49.00p 66404
02/02/2015 49.50p 49.50p 48.00p 49.50p 5043
30/01/2015 50.00p 50.00p 48.00p 49.50p 15146
29/01/2015 50.00p 50.00p 48.00p 50.00p 47128
28/01/2015 50.00p 50.00p 48.00p 50.00p 68764
27/01/2015 50.00p 50.00p 48.00p 50.00p 139951
26/01/2015 50.00p 50.00p 48.00p 50.00p 52694
23/01/2015 50.00p 50.00p 48.00p 50.00p 12259
22/01/2015 50.00p 50.00p 48.00p 50.00p 33127
21/01/2015 50.00p 50.00p 50.00p 50.00p 0
20/01/2015 50.50p 50.50p 48.00p 50.00p 89000
19/01/2015 51.50p 51.50p 49.00p 50.50p 28629
16/01/2015 51.50p 51.50p 50.00p 51.50p 42450
15/01/2015 51.50p 54.00p 50.00p 51.50p 374279
14/01/2015 47.75p 48.50p 46.80p 48.50p 185000
13/01/2015 47.00p 48.00p 46.00p 47.75p 164556
12/01/2015 47.00p 47.00p 46.00p 47.00p 43207
09/01/2015 47.00p 47.00p 46.00p 47.00p 32146
08/01/2015 47.00p 47.00p 46.00p 47.00p 44019
07/01/2015 47.00p 47.00p 46.00p 47.00p 20000
06/01/2015 47.00p 47.00p 47.00p 47.00p 0
05/01/2015 47.00p 47.00p 46.00p 47.00p 47743
02/01/2015 47.00p 47.00p 46.00p 47.00p 4653
31/12/2014 47.00p 47.00p 47.00p 47.00p 0
30/12/2014 47.00p 47.00p 46.00p 47.00p 6564
29/12/2014 47.00p 47.00p 46.00p 47.00p 996
24/12/2014 47.00p 47.00p 46.00p 47.00p 12660
23/12/2014 47.00p 47.00p 47.00p 47.00p 0
22/12/2014 47.00p 47.00p 46.67p 47.00p 18
19/12/2014 47.00p 47.00p 46.67p 47.00p 16044
18/12/2014 47.00p 47.00p 46.00p 47.00p 16790
17/12/2014 47.00p 47.00p 46.00p 47.00p 20000
16/12/2014 47.00p 47.00p 46.00p 47.00p 10023553
15/12/2014 47.00p 47.00p 46.00p 46.00p 51700
12/12/2014 47.00p 47.00p 46.00p 47.00p 42672
11/12/2014 47.00p 47.00p 46.00p 47.00p 8605
10/12/2014 47.00p 47.00p 46.00p 47.00p 38641
09/12/2014 47.00p 47.00p 46.00p 47.00p 185653
08/12/2014 47.00p 47.00p 46.00p 47.00p 30066
05/12/2014 47.00p 47.00p 46.00p 47.00p 11864
04/12/2014 47.00p 47.00p 46.92p 47.00p 8194
03/12/2014 47.00p 47.00p 46.00p 47.00p 56367
02/12/2014 47.50p 47.50p 46.00p 47.50p 11811
01/12/2014 48.50p 48.50p 46.00p 47.50p 67546
28/11/2014 48.50p 48.50p 47.00p 48.50p 75791
27/11/2014 48.50p 48.50p 47.00p 48.50p 97229
26/11/2014 48.50p 48.50p 47.00p 48.50p 86358
25/11/2014 48.50p 50.00p 47.00p 48.50p 142952
24/11/2014 47.38p 47.87p 46.76p 47.87p 216600
21/11/2014 47.38p 47.76p 47.00p 47.38p 41710
20/11/2014 47.25p 47.38p 47.00p 47.38p 124565
19/11/2014 47.25p 47.25p 46.51p 47.25p 30843
18/11/2014 47.25p 47.25p 47.00p 47.25p 2500
17/11/2014 47.25p 47.25p 46.51p 47.25p 18750
14/11/2014 46.95p 47.25p 46.50p 47.25p 38426
13/11/2014 47.25p 47.25p 47.25p 47.25p 0
12/11/2014 47.25p 47.25p 46.51p 47.25p 173535
11/11/2014 47.25p 47.25p 46.51p 47.25p 11625
10/11/2014 47.00p 47.25p 47.00p 47.25p 15827
07/11/2014 47.00p 47.00p 46.50p 47.00p 104000
06/11/2014 47.00p 47.00p 46.00p 47.00p 46156
05/11/2014 47.13p 47.13p 46.00p 46.88p 29064
04/11/2014 47.13p 47.13p 46.25p 47.13p 1200
03/11/2014 47.13p 47.13p 46.30p 47.13p 34000
31/10/2014 47.00p 47.13p 46.05p 47.13p 38456
30/10/2014 47.00p 47.00p 46.75p 47.00p 2128
29/10/2014 47.00p 47.00p 46.70p 47.00p 87726
28/10/2014 47.00p 47.00p 46.00p 47.00p 19356
27/10/2014 47.00p 47.00p 47.00p 47.00p 0
24/10/2014 47.75p 47.75p 46.00p 47.00p 27711
23/10/2014 47.75p 47.75p 46.50p 47.75p 12257
22/10/2014 47.75p 47.75p 46.50p 47.75p 6751
21/10/2014 47.75p 47.75p 46.50p 47.75p 1869
20/10/2014 47.75p 47.75p 46.50p 47.75p 10000
17/10/2014 47.00p 47.75p 46.50p 47.75p 27193
16/10/2014 49.50p 49.50p 47.00p 47.00p 69277
15/10/2014 50.25p 50.25p 49.00p 49.50p 13881
14/10/2014 51.25p 51.25p 49.50p 50.25p 30000
13/10/2014 51.25p 51.25p 49.65p 51.25p 3494
10/10/2014 51.25p 51.25p 49.68p 51.25p 2013
09/10/2014 51.25p 51.25p 51.25p 51.25p 0
08/10/2014 51.25p 51.25p 49.50p 51.25p 10520
07/10/2014 51.25p 51.25p 49.90p 51.25p 147
06/10/2014 51.25p 51.25p 51.25p 51.25p 0
03/10/2014 51.25p 51.25p 49.51p 51.25p 8340
02/10/2014 51.25p 51.25p 49.50p 51.25p 1026
01/10/2014 51.25p 51.25p 49.50p 51.25p 15478
30/09/2014 50.50p 51.25p 49.00p 51.25p 120467
29/09/2014 51.50p 51.50p 49.50p 51.00p 37899
26/09/2014 51.75p 51.75p 51.75p 51.75p 0
25/09/2014 51.75p 51.75p 50.00p 51.75p 2600
24/09/2014 51.75p 51.75p 50.00p 51.75p 4406
23/09/2014 53.00p 53.00p 50.00p 52.00p 58921

*Close Price adjusted for both dividends and splits