Dark

CAMB
CAMBRIA AUTOMOBILES PLC
stock LSE

Inactive

Oct 12, 2021

0.8250GBP0.000%(0.0000)6,928

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-12	0.8250	0.8250	0.8250	0.8250	0.000%	6,928	0.000%
2021-10-11	0.8250	0.8250	0.8100	0.8250	0.000%	0	0.000%
2021-10-08	0.8250	0.8250	0.8100	0.8250	0.000%	0	0.000%
2021-10-07	0.8200	0.8200	0.8200	0.8250	+0.610%	2,895	0.000%
2021-10-06	0.8250	0.8200	0.8200	0.8200	-0.606%	3,000	+0.610%
2021-10-05	0.8250	0.8250	0.8100	0.8250	0.000%	0	0.000%
2021-10-04	0.8100	0.8100	0.8100	0.8250	0.000%	12	0.000%
2021-10-01	0.8050	0.8050	0.8050	0.8250	+0.610%	52,560	0.000%
2021-09-30	0.8250	0.8200	0.8050	0.8200	-0.606%	2,812	+0.610%
2021-09-29	0.8250	0.8250	0.8100	0.8250	0.000%	0	0.000%
2021-09-28	0.8250	0.8250	0.8100	0.8250	0.000%	0	0.000%
2021-09-27	0.8250	0.8250	0.8100	0.8250	0.000%	11,344	0.000%
2021-09-24	0.8250	0.8250	0.8200	0.8250	0.000%	35,254	0.000%
2021-09-23	0.8250	0.8250	0.8150	0.8250	-1.198%	26,469	0.000%
2021-09-22	0.8200	0.8350	0.8200	0.8350	+1.212%	34,879	-1.198%
2021-09-21	0.8250	0.8200	0.8200	0.8250	0.000%	2,550	0.000%
2021-09-20	0.8250	0.8250	0.8100	0.8250	0.000%	7,892	0.000%
2021-09-17	0.8250	0.8250	0.8100	0.8250	0.000%	47,328	0.000%
2021-09-16	0.8250	0.8250	0.8100	0.8250	+0.610%	3,000	0.000%
2021-09-15	0.8200	0.8200	0.8200	0.8200	0.000%	75,704	+0.610%
2021-09-14	0.8200	0.8200	0.8100	0.8200	-0.606%	617,189	+0.610%
2021-09-13	0.8250	0.8200	0.8150	0.8250	+0.610%	112,827	0.000%
2021-09-10	0.8100	0.8200	0.8100	0.8200	-0.606%	164,036	+0.610%
2021-09-09	0.8250	0.8250	0.8200	0.8250	+1.227%	7,108	0.000%
2021-09-08	0.8225	0.8200	0.8150	0.8150	-0.610%	143,100	+1.227%
2021-09-07	0.8225	0.8200	0.8200	0.8200	-0.304%	90,820	+0.610%
2021-09-06	0.8225	0.8200	0.8050	0.8225	+1.543%	211,953	+0.304%
2021-09-03	0.8100	0.8100	0.8100	0.8100	-1.520%	3,254	+1.852%
2021-09-02	0.8225	0.8225	0.8050	0.8225	0.000%	0	+0.304%
2021-09-01	0.8050	0.8050	0.8050	0.8225	+2.174%	5,523	+0.304%
2021-08-31	0.8100	0.8225	0.8050	0.8050	-2.128%	74,859	+2.484%
2021-08-27	0.8225	0.8100	0.8100	0.8225	0.000%	31,409	+0.304%
2021-08-26	0.8225	0.8225	0.8050	0.8225	0.000%	0	+0.304%
2021-08-25	0.8050	0.8150	0.8050	0.8225	+2.174%	29,034	+0.304%
2021-08-24	0.8050	0.8050	0.8050	0.8050	-0.617%	20,783	+2.484%
2021-08-23	0.8050	0.8150	0.8100	0.8100	0.000%	9,613	+1.852%
2021-08-20	0.8050	0.8100	0.8100	0.8100	0.000%	36,988	+1.852%
2021-08-19	0.8100	0.8100	0.8050	0.8100	0.000%	71,555	+1.852%
2021-08-18	0.8050	0.8100	0.8050	0.8100	+0.621%	42,890	+1.852%
2021-08-17	0.8050	0.8050	0.8050	0.8050	0.000%	47,366	+2.484%
2021-08-16	0.8050	0.8050	0.8000	0.8050	0.000%	1,744	+2.484%
2021-08-13	0.8050	0.8050	0.8050	0.8050	0.000%	60,949	+2.484%
2021-08-12	0.8000	0.8050	0.8000	0.8050	0.000%	25,115	+2.484%
2021-08-11	0.8100	0.8100	0.8000	0.8050	+0.625%	49,510	+2.484%
2021-08-10	0.8000	0.8000	0.8000	0.8000	0.000%	36,214	+3.125%
2021-08-09	0.8100	0.8000	0.8000	0.8000	0.000%	38,771	+3.125%
2021-08-06	0.8150	0.8000	0.8000	0.8000	-1.235%	49,764	+3.125%
2021-08-05	0.8150	0.8100	0.8100	0.8100	-0.613%	142,100	+1.852%
2021-08-04	0.8100	0.8100	0.8100	0.8150	0.000%	45,225	+1.227%
2021-08-03	0.8150	0.8150	0.8100	0.8150	+1.242%	111,624	+1.227%
2021-08-02	0.8100	0.8250	0.8000	0.8050	-1.227%	96,054	+2.484%
2021-07-30	0.7850	0.8150	0.7800	0.8150	+3.822%	178,881	+1.227%
2021-07-29	0.7800	0.7850	0.7700	0.7850	+0.641%	10,317	+5.096%
2021-07-28	0.7900	0.7900	0.7800	0.7800	-0.637%	41,850	+5.769%
2021-07-27	0.7750	0.7900	0.7900	0.7850	+0.641%	42,343	+5.096%
2021-07-26	0.7750	0.7800	0.7800	0.7800	0.000%	45,083	+5.769%
2021-07-23	0.7800	0.7800	0.7800	0.7800	0.000%	49,732	+5.769%
2021-07-22	0.7750	0.7800	0.7800	0.7800	0.000%	62,599	+5.769%
2021-07-21	0.7750	0.7800	0.7800	0.7800	0.000%	31,110	+5.769%
2021-07-20	0.7750	0.7900	0.7800	0.7800	0.000%	7,860	+5.769%
2021-07-19	0.7750	0.7800	0.7800	0.7800	0.000%	57,138	+5.769%
2021-07-16	0.7800	0.7800	0.7800	0.7800	0.000%	140,133	+5.769%
2021-07-15	0.7800	0.7800	0.7750	0.7800	0.000%	59,806	+5.769%
2021-07-14	0.7700	0.7800	0.7700	0.7800	0.000%	351,467	+5.769%
2021-07-13	0.7700	0.7750	0.7700	0.7800	+1.299%	285,094	+5.769%
2021-07-12	0.7800	0.7750	0.7700	0.7700	0.000%	161,266	+7.143%
2021-07-09	0.7800	0.7750	0.7700	0.7700	-1.911%	22,653	+7.143%
2021-07-07	0.7800	0.7800	0.7700	0.7850	0.000%	2,982	+5.096%
2021-07-06	0.7800	0.7750	0.7750	0.7850	+1.290%	15,071	+5.096%
2021-07-05	0.7800	0.7800	0.7750	0.7750	-0.641%	60,044	+6.452%
2021-07-02	0.7800	0.7800	0.7800	0.7800	-0.637%	213,254	+5.769%
2021-07-01	0.7700	0.7850	0.7700	0.7850	+0.641%	686	+5.096%
2021-06-30	0.7650	0.7850	0.7500	0.7800	+1.961%	149,045	+5.769%
2021-06-29	0.7700	0.7700	0.7500	0.7650	-1.923%	151,419	+7.843%
2021-06-28	0.7750	0.7800	0.7750	0.7800	-0.637%	61,899	+5.769%
2021-06-25	0.7700	0.7850	0.7800	0.7850	+0.641%	31,838	+5.096%
2021-06-24	0.7700	0.7800	0.7800	0.7800	+1.299%	14,984	+5.769%
2021-06-23	0.7700	0.7700	0.7700	0.7700	-1.282%	38,624	+7.143%
2021-06-22	0.7850	0.7850	0.7700	0.7800	-0.637%	23,197	+5.769%
2021-06-21	0.7850	0.7850	0.7850	0.7850	0.000%	190,924	+5.096%
2021-06-18	0.8000	0.7950	0.7850	0.7850	0.000%	31,144	+5.096%
2021-06-17	0.8000	0.7950	0.7850	0.7850	-1.875%	25,442	+5.096%
2021-06-16	0.8000	0.8000	0.8000	0.8000	-1.235%	801	+3.125%
2021-06-15	0.8100	0.8000	0.8000	0.8100	+1.250%	12,410	+1.852%
2021-06-14	0.8150	0.8000	0.8000	0.8000	-1.235%	56,159	+3.125%
2021-06-11	0.8100	0.8100	0.8100	0.8100	0.000%	76,543	+1.852%
2021-06-10	0.8100	0.8150	0.8100	0.8100	0.000%	380,944	+1.852%
2021-06-09	0.8250	0.8100	0.8100	0.8100	-2.410%	61,487	+1.852%
2021-06-08	0.8250	0.8400	0.8300	0.8300	-1.190%	24,277	-0.602%
2021-06-07	0.8350	0.8400	0.8300	0.8400	+1.205%	49,090	-1.786%
2021-06-04	0.8250	0.8350	0.8300	0.8300	-0.599%	125,357	-0.602%
2021-06-03	0.8350	0.8400	0.8100	0.8350	0.000%	49,980	-1.198%
2021-06-02	0.8300	0.8350	0.8350	0.8350	+0.602%	84,094	-1.198%
2021-06-01	0.8200	0.8300	0.8200	0.8300	0.000%	4,586	-0.602%
2021-05-28	0.8300	0.8300	0.8200	0.8300	+1.840%	143,333	-0.602%
2021-05-27	0.8400	0.8400	0.8150	0.8150	+0.617%	196,279	+1.227%
2021-05-26	0.8100	0.8400	0.8400	0.8100	0.000%	27,612	+1.852%
2021-05-25	0.8100	0.8300	0.8100	0.8100	0.000%	36,603	+1.852%
2021-05-24	0.8100	0.8100	0.7900	0.8100	-2.410%	29,928	+1.852%
2021-05-21	0.8250	0.8300	0.8100	0.8300	+1.220%	50,837	-0.602%
2021-05-20	0.8150	0.8200	0.8200	0.8200	0.000%	51,526	+0.610%
2021-05-19	0.8250	0.8250	0.8200	0.8200	+0.613%	41,287	+0.610%
2021-05-18	0.8400	0.8400	0.8300	0.8150	0.000%	33,026	+1.227%
2021-05-17	0.8300	0.8200	0.8100	0.8150	-2.395%	114,037	+1.227%
2021-05-14	0.8200	0.8400	0.8250	0.8350	+1.829%	90,631	-1.198%
2021-05-13	0.8200	0.8200	0.8150	0.8200	0.000%	144,194	+0.610%
2021-05-12	0.8200	0.8300	0.8200	0.8200	-1.205%	124,295	+0.610%
2021-05-11	0.8250	0.8300	0.8200	0.8300	+0.606%	90,886	-0.602%
2021-05-10	0.8200	0.8250	0.8150	0.8250	+1.227%	92,243	0.000%
2021-05-07	0.8150	0.8200	0.7800	0.8150	0.000%	82,555	+1.227%
2021-05-06	0.8100	0.8200	0.8100	0.8150	+0.617%	329,653	+1.227%
2021-05-05	0.7850	0.8100	0.7800	0.8100	+1.887%	319,806	+1.852%
2021-05-04	0.7850	0.8000	0.7850	0.7950	+0.633%	221,079	+3.774%
2021-04-30	0.7900	0.7900	0.7900	0.7900	0.000%	57,661	+4.430%
2021-04-29	0.7700	0.8000	0.7550	0.7900	+5.333%	426,873	+4.430%
2021-04-28	0.7500	0.7550	0.7550	0.7500	0.000%	19,035	+10.000%
2021-04-27	0.7500	0.7550	0.7550	0.7500	-1.316%	104,352	+10.000%
2021-04-26	0.7500	0.7600	0.7600	0.7600	+1.333%	52,685	+8.553%
2021-04-23	0.7500	0.7550	0.7500	0.7500	0.000%	41,294	+10.000%
2021-04-22	0.7500	0.7500	0.7300	0.7500	-1.316%	8,301	+10.000%
2021-04-21	0.7600	0.7600	0.7300	0.7600	0.000%	56,031	+8.553%
2021-04-20	0.7600	0.7600	0.7600	0.7600	+1.333%	11,615	+8.553%
2021-04-19	0.7550	0.7550	0.7550	0.7500	-2.597%	24,361	+10.000%
2021-04-16	0.7500	0.7700	0.7700	0.7700	+1.316%	10,000	+7.143%
2021-04-15	0.7500	0.7600	0.7600	0.7600	0.000%	97,663	+8.553%
2021-04-14	0.7600	0.7600	0.7600	0.7600	0.000%	85,490	+8.553%
2021-04-13	0.7500	0.7600	0.7600	0.7600	0.000%	126,320	+8.553%
2021-04-12	0.7500	0.7600	0.7600	0.7600	0.000%	147,855	+8.553%
2021-04-09	0.7700	0.7700	0.7600	0.7600	0.000%	87,131	+8.553%
2021-04-08	0.7600	0.7600	0.7600	0.7600	+1.333%	73,897	+8.553%
2021-04-07	0.7550	0.7600	0.7300	0.7500	0.000%	28,934	+10.000%
2021-04-06	0.7250	0.7500	0.7250	0.7500	+2.041%	100,876	+10.000%
2021-04-01	0.7400	0.7400	0.7350	0.7350	+0.685%	80,341	+12.245%
2021-03-31	0.7400	0.7300	0.7300	0.7300	-1.351%	53,953	+13.014%
2021-03-30	0.7400	0.7400	0.7400	0.7400	-1.333%	31,681	+11.486%
2021-03-29	0.7500	0.7500	0.7500	0.7500	0.000%	178,527	+10.000%
2021-03-26	0.7500	0.7500	0.7500	0.7500	+1.351%	31,263	+10.000%
2021-03-25	0.7400	0.7400	0.7250	0.7400	0.000%	85,848	+11.486%
2021-03-24	0.7500	0.7500	0.7400	0.7400	-1.333%	320,221	+11.486%
2021-03-23	0.7600	0.7600	0.7500	0.7500	-1.316%	81,854	+10.000%
2021-03-22	0.7050	0.7600	0.7050	0.7600	+15.152%	403,931	+8.553%
2021-03-19	0.6750	0.6600	0.6600	0.6600	-1.493%	104,966	+25.000%
2021-03-18	0.6600	0.6700	0.6600	0.6700	0.000%	84,638	+23.134%
2021-03-17	0.6550	0.6700	0.6500	0.6700	+3.077%	97,887	+23.134%
2021-03-16	0.6400	0.6500	0.6400	0.6500	+1.563%	58,651	+26.923%
2021-03-15	0.6550	0.6400	0.6400	0.6400	0.000%	146,000	+28.906%
2021-03-12	0.6400	0.6550	0.6400	0.6400	+0.787%	437,546	+28.906%
2021-03-11	0.6300	0.6350	0.6300	0.6350	+0.794%	57,299	+29.921%
2021-03-10	0.6300	0.6400	0.6200	0.6300	-1.563%	29,919	+30.952%
2021-03-09	0.6300	0.6400	0.6300	0.6400	0.000%	146,947	+28.906%
2021-03-08	0.6400	0.6500	0.6300	0.6400	+6.667%	382,203	+28.906%
2021-03-05	0.6200	0.6000	0.6000	0.6000	-3.226%	35,857	+37.500%
2021-03-04	0.6000	0.6000	0.6000	0.6200	-0.800%	28,660	+33.065%
2021-03-03	0.6200	0.6250	0.6100	0.6250	+0.806%	179,763	+32.000%
2021-03-02	0.6150	0.6250	0.6150	0.6200	-0.800%	124,020	+33.065%
2021-03-01	0.6000	0.6250	0.6000	0.6250	0.000%	36,470	+32.000%
2021-02-26	0.6000	0.6250	0.6000	0.6250	0.000%	46,396	+32.000%
2021-02-25	0.6100	0.6250	0.6100	0.6250	0.000%	53,047	+32.000%
2021-02-24	0.6100	0.6250	0.6100	0.6250	+2.459%	11,799	+32.000%
2021-02-23	0.6000	0.6100	0.6000	0.6100	0.000%	4,455	+35.246%
2021-02-22	0.6150	0.6300	0.6100	0.6100	-0.813%	16,477	+35.246%
2021-02-19	0.6150	0.6150	0.6150	0.6150	-3.906%	37,000	+34.146%
2021-02-18	0.6400	0.6400	0.6250	0.6400	+1.587%	14,508	+28.906%
2021-02-17	0.6500	0.6450	0.6300	0.6300	-1.563%	26,936	+30.952%
2021-02-16	0.6450	0.6600	0.6400	0.6400	-0.775%	87,558	+28.906%
2021-02-15	0.6300	0.6600	0.6300	0.6450	+2.381%	64,175	+27.907%
2021-02-12	0.6200	0.6450	0.6200	0.6300	0.000%	32,660	+30.952%
2021-02-11	0.6250	0.6300	0.6200	0.6300	+1.613%	35,895	+30.952%
2021-02-10	0.6150	0.6200	0.6150	0.6200	+0.813%	23,400	+33.065%
2021-02-09	0.6100	0.6150	0.6100	0.6150	-0.806%	27,730	+34.146%
2021-02-08	0.6200	0.6200	0.6100	0.6200	-1.587%	54,064	+33.065%
2021-02-05	0.6200	0.6300	0.6200	0.6300	+1.613%	24,003	+30.952%
2021-02-04	0.6200	0.6200	0.6100	0.6200	+1.639%	23,532	+33.065%
2021-02-03	0.6000	0.6100	0.6000	0.6100	+1.667%	98,147	+35.246%
2021-02-02	0.6050	0.6200	0.6000	0.6000	-0.826%	31,027	+37.500%
2021-02-01	0.5950	0.6050	0.6050	0.6050	0.000%	26,484	+36.364%
2021-01-29	0.6050	0.6050	0.5850	0.6050	0.000%	20,100	+36.364%
2021-01-28	0.6000	0.6050	0.6000	0.6050	+0.833%	10,000	+36.364%
2021-01-27	0.5800	0.6000	0.5800	0.6000	0.000%	13,812	+37.500%
2021-01-26	0.5700	0.6000	0.5700	0.6000	0.000%	46,773	+37.500%
2021-01-25	0.5850	0.6000	0.5850	0.6000	0.000%	27,776	+37.500%
2021-01-22	0.5850	0.6000	0.5750	0.6000	+2.564%	22,592	+37.500%
2021-01-21	0.5550	0.6000	0.5550	0.5850	+1.739%	188,234	+41.026%
2021-01-20	0.5600	0.5750	0.5600	0.5750	+2.679%	230,352	+43.478%
2021-01-19	0.5750	0.5600	0.5500	0.5600	0.000%	130,787	+47.321%
2021-01-18	0.5500	0.5600	0.5500	0.5600	+1.818%	14,094	+47.321%
2021-01-15	0.5700	0.5700	0.5500	0.5500	-1.786%	23,986	+50.000%
2021-01-14	0.5600	0.5600	0.5600	0.5600	0.000%	59,599	+47.321%
2021-01-13	0.5750	0.5750	0.5600	0.5600	+1.818%	14,324	+47.321%
2021-01-12	0.5750	0.5500	0.5500	0.5500	-4.348%	4,000	+50.000%
2021-01-11	0.5750	0.5750	0.5750	0.5750	-1.709%	156	+43.478%
2021-01-08	0.5500	0.5850	0.5500	0.5850	+0.862%	39,782	+41.026%
2021-01-07	0.6050	0.6050	0.5800	0.5800	+0.870%	99,640	+42.241%
2021-01-06	0.5800	0.5800	0.5750	0.5750	-0.862%	2,000	+43.478%
2021-01-05	0.5800	0.5800	0.5800	0.5800	0.000%	60,079	+42.241%
2021-01-04	0.5850	0.5900	0.5800	0.5800	-0.855%	29,100	+42.241%
2020-12-31	0.5850	0.5850	0.5850	0.5850	-3.306%	3,500	+41.026%
2020-12-30	0.5850	0.6050	0.6000	0.6050	+3.419%	35,772	+36.364%
2020-12-29	0.5850	0.5850	0.5850	0.5850	0.000%	74,188	+41.026%
2020-12-24	0.5850	0.6000	0.5850	0.5850	0.000%	27,220	+41.026%
2020-12-23	0.5850	0.5850	0.5850	0.5850	0.000%	0	+41.026%
2020-12-22	0.5850	0.5850	0.5850	0.5850	0.000%	0	+41.026%
2020-12-21	0.5850	0.5850	0.5850	0.5850	0.000%	0	+41.026%
2020-12-18	0.5850	0.5850	0.5850	0.5850	0.000%	0	+41.026%
2020-12-17	0.5850	0.5850	0.5850	0.5850	0.000%	1,625	+41.026%
2020-12-16	0.5850	0.5700	0.5700	0.5850	+2.632%	32,457	+41.026%
2020-12-15	0.5950	0.6000	0.5700	0.5700	0.000%	8,163	+44.737%
2020-12-14	0.6000	0.6000	0.5700	0.5700	-4.202%	10,402	+44.737%
2020-12-11	0.5950	0.5950	0.5950	0.5950	0.000%	2,019	+38.655%
2020-12-10	0.5950	0.5950	0.5950	0.5950	+2.586%	12,200	+38.655%
2020-12-09	0.5950	0.5950	0.5700	0.5800	-2.521%	30,200	+42.241%
2020-12-08	0.5950	0.5950	0.5950	0.5950	+2.586%	22,816	+38.655%
2020-12-07	0.5950	0.5800	0.5800	0.5800	-2.521%	25,400	+42.241%
2020-12-04	0.5950	0.5950	0.5800	0.5950	+2.586%	200,800	+38.655%
2020-12-03	0.5750	0.5800	0.5600	0.5800	+3.571%	130,154	+42.241%
2020-12-02	0.5550	0.5750	0.5600	0.5600	+0.901%	50,420	+47.321%
2020-12-01	0.5500	0.5500	0.5500	0.5550	0.000%	53,329	+48.649%
2020-11-30	0.5550	0.5700	0.5700	0.5550	0.000%	2,098,637	+48.649%
2020-11-27	0.5650	0.5750	0.5500	0.5550	-1.770%	44,400	+48.649%
2020-11-26	0.5650	0.5650	0.5650	0.5650	-0.877%	800	+46.018%
2020-11-25	0.5550	0.5700	0.5700	0.5700	+0.885%	39,478	+44.737%
2020-11-24	0.5650	0.5650	0.5650	0.5650	-1.739%	2,051	+46.018%
2020-11-23	0.5650	0.5750	0.5750	0.5750	+1.770%	14,297	+43.478%
2020-11-20	0.5650	0.5700	0.5700	0.5650	0.000%	8,339	+46.018%
2020-11-19	0.5650	0.5650	0.5650	0.5650	0.000%	0	+46.018%
2020-11-18	0.5700	0.5700	0.5700	0.5650	0.000%	40,898	+46.018%
2020-11-17	0.5650	0.5650	0.5650	0.5650	0.000%	50	+46.018%
2020-11-16	0.5800	0.5800	0.5650	0.5650	-2.586%	2,939	+46.018%
2020-11-13	0.5800	0.5650	0.5650	0.5800	+2.655%	34,110	+42.241%
2020-11-12	0.5800	0.5650	0.5650	0.5650	-2.586%	67,286	+46.018%
2020-11-11	0.5750	0.5650	0.5650	0.5800	+2.203%	83,259	+42.241%
2020-11-10	0.5550	0.5675	0.5550	0.5675	+2.252%	0	+45.374%
2020-11-09	0.5500	0.5500	0.5500	0.5550	+0.909%	32,010	+48.649%
2020-11-06	0.5500	0.5500	0.5500	0.5500	0.000%	12,000	+50.000%
2020-11-05	0.5500	0.5500	0.5450	0.5500	0.000%	74,176	+50.000%
2020-11-04	0.5600	0.5600	0.5500	0.5500	-1.786%	14,000	+50.000%
2020-11-03	0.5625	0.5625	0.5600	0.5600	-0.444%	50,000	+47.321%
2020-11-02	0.5625	0.5625	0.5625	0.5625	0.000%	55,000	+46.667%
2020-10-30	0.5400	0.5625	0.5400	0.5625	+4.167%	18,031	+46.667%
2020-10-29	0.5450	0.5450	0.5400	0.5400	-0.917%	10,000	+52.778%
2020-10-28	0.5550	0.5800	0.5450	0.5450	-1.802%	74,856	+51.376%
2020-10-27	0.5550	0.5700	0.5550	0.5550	-1.770%	51,260	+48.649%
2020-10-26	0.5200	0.5650	0.5450	0.5650	+8.654%	173,603	+46.018%
2020-10-23	0.5150	0.5200	0.5150	0.5200	-4.587%	5,000	+58.654%
2020-10-22	0.5150	0.5450	0.5450	0.5450	+5.825%	26,247	+51.376%
2020-10-21	0.5150	0.5150	0.5150	0.5150	0.000%	3,915	+60.194%
2020-10-20	0.5150	0.5300	0.5250	0.5150	0.000%	36,000	+60.194%
2020-10-19	0.5150	0.5150	0.5150	0.5150	0.000%	0	+60.194%
2020-10-16	0.5150	0.5150	0.5150	0.5150	0.000%	48,000	+60.194%
2020-10-15	0.5150	0.5050	0.5050	0.5150	0.000%	30,000	+60.194%
2020-10-14	0.5150	0.5050	0.5050	0.5150	-0.962%	55,555	+60.194%
2020-10-13	0.5050	0.5200	0.5150	0.5200	+2.970%	75,015	+58.654%
2020-10-12	0.5050	0.5050	0.5050	0.5050	0.000%	0	+63.366%
2020-10-09	0.5000	0.5150	0.5000	0.5050	+1.000%	41,615	+63.366%
2020-10-08	0.4850	0.5000	0.5000	0.5000	+3.093%	36,810	+65.000%
2020-10-07	0.4800	0.4900	0.4800	0.4850	+1.042%	25,938	+70.103%
2020-10-06	0.4800	0.5000	0.5000	0.4800	0.000%	7,193	+71.875%
2020-10-05	0.4800	0.4800	0.4800	0.4800	0.000%	10,000	+71.875%
2020-10-02	0.4800	0.4800	0.4800	0.4800	0.000%	5,087	+71.875%
2020-10-01	0.4800	0.4800	0.4800	0.4800	0.000%	42,353	+71.875%
2020-09-30	0.4800	0.4800	0.4800	0.4800	0.000%	0	+71.875%
2020-09-29	0.4800	0.4800	0.4800	0.4800	0.000%	1,000	+71.875%
2020-09-28	0.4750	0.5000	0.4800	0.4800	-4.000%	14,034	+71.875%
2020-09-25	0.4750	0.5000	0.4980	0.5000	+5.263%	62,522	+65.000%
2020-09-24	0.4750	0.4750	0.4750	0.4750	-7.767%	420	+73.684%
2020-09-23	0.4750	0.5150	0.5150	0.5150	+0.980%	29,398	+60.194%
2020-09-22	0.5000	0.5100	0.5000	0.5100	+4.082%	18,900	+61.765%
2020-09-21	0.5000	0.5000	0.4900	0.4900	-2.000%	0	+68.367%
2020-09-18	0.5000	0.5000	0.5000	0.5000	0.000%	0	+65.000%
2020-09-17	0.5000	0.5000	0.5000	0.5000	0.000%	13,481	+65.000%
2020-09-16	0.5100	0.5100	0.5100	0.5000	-1.961%	2,521	+65.000%
2020-09-15	0.5000	0.5100	0.5100	0.5100	+0.990%	17,566	+61.765%
2020-09-14	0.5050	0.5100	0.5050	0.5050	+1.000%	75,712	+63.366%
2020-09-11	0.5000	0.5000	0.5000	0.5000	-0.990%	6,225	+65.000%
2020-09-10	0.5000	0.5050	0.5050	0.5050	+1.000%	40,038	+63.366%
2020-09-09	0.5050	0.5050	0.5000	0.5000	-1.961%	19,653	+65.000%
2020-09-08	0.5100	0.5100	0.5100	0.5100	+2.000%	0	+61.765%
2020-09-07	0.5100	0.5000	0.5000	0.5000	-1.961%	3,890	+65.000%
2020-09-04	0.5100	0.5100	0.5100	0.5100	0.000%	661	+61.765%
2020-09-03	0.5100	0.5100	0.5100	0.5100	0.000%	50,000	+61.765%
2020-09-02	0.5100	0.5100	0.5100	0.5100	+2.000%	3,195	+61.765%
2020-09-01	0.5100	0.5100	0.4900	0.5000	-1.961%	3,786	+65.000%
2020-08-28	0.5100	0.5100	0.5100	0.5100	0.000%	275	+61.765%
2020-08-27	0.5100	0.5100	0.5100	0.5100	0.000%	0	+61.765%
2020-08-26	0.5100	0.5100	0.5100	0.5100	0.000%	24,732	+61.765%
2020-08-25	0.5100	0.5100	0.5100	0.5100	0.000%	0	+61.765%
2020-08-24	0.5100	0.5100	0.5100	0.5100	0.000%	0	+61.765%
2020-08-21	0.5100	0.5100	0.5100	0.5100	0.000%	9,579	+61.765%
2020-08-20	0.4900	0.5100	0.4900	0.5100	0.000%	68,765	+61.765%
2020-08-19	0.4700	0.5100	0.4700	0.5100	+4.082%	37,513	+61.765%
2020-08-18	0.4700	0.4900	0.4900	0.4900	+4.255%	37,495	+68.367%
2020-08-17	0.4700	0.4700	0.4700	0.4700	0.000%	0	+75.532%
2020-08-14	0.4700	0.4700	0.4700	0.4700	0.000%	0	+75.532%
2020-08-13	0.4700	0.4700	0.4700	0.4700	0.000%	1,823	+75.532%
2020-08-12	0.4600	0.4700	0.4600	0.4700	+2.174%	0	+75.532%
2020-08-11	0.4600	0.4600	0.4600	0.4600	0.000%	9,178	+79.348%
2020-08-10	0.4600	0.4600	0.4600	0.4600	0.000%	20,411	+79.348%
2020-08-07	0.4600	0.4600	0.4600	0.4600	0.000%	2,000	+79.348%
2020-08-06	0.4590	0.4600	0.4590	0.4600	+0.218%	0	+79.348%
2020-08-05	0.4590	0.4590	0.4590	0.4590	0.000%	4,273	+79.739%
2020-08-04	0.4590	0.4590	0.4590	0.4590	0.000%	38,195	+79.739%
2020-08-03	0.4590	0.4590	0.4590	0.4590	0.000%	16,028	+79.739%
2020-07-31	0.4590	0.4540	0.4540	0.4590	0.000%	13,418	+79.739%
2020-07-30	0.4420	0.4590	0.4380	0.4590	0.000%	3,325	+79.739%
2020-07-29	0.4590	0.4590	0.4590	0.4590	0.000%	14,300	+79.739%
2020-07-28	0.4590	0.4420	0.4420	0.4590	0.000%	13,600	+79.739%
2020-07-27	0.4590	0.4590	0.4590	0.4590	0.000%	4,000	+79.739%
2020-07-24	0.4590	0.4420	0.4420	0.4590	0.000%	24,779	+79.739%
2020-07-23	0.4600	0.4420	0.4420	0.4590	+1.101%	9,999	+79.739%
2020-07-22	0.4540	0.4540	0.4540	0.4540	0.000%	2,905	+81.718%
2020-07-21	0.4540	0.4650	0.4540	0.4540	-3.814%	19,713	+81.718%
2020-07-20	0.4840	0.4840	0.4840	0.4720	0.000%	22,184	+74.788%
2020-07-17	0.4860	0.4860	0.4720	0.4720	-2.881%	5,000	+74.788%
2020-07-16	0.5060	0.5060	0.4860	0.4860	-3.953%	47,472	+69.753%
2020-07-15	0.5060	0.5060	0.5060	0.5060	-0.784%	87	+63.043%
2020-07-14	0.5200	0.5200	0.5100	0.5100	-1.923%	2,852	+61.765%
2020-07-13	0.5200	0.5200	0.5200	0.5200	0.000%	0	+58.654%
2020-07-10	0.5200	0.5200	0.5200	0.5200	0.000%	18,284	+58.654%
2020-07-09	0.5200	0.5200	0.5200	0.5200	0.000%	10,000	+58.654%
2020-07-08	0.5250	0.5250	0.5200	0.5200	-0.952%	14,859	+58.654%
2020-07-07	0.5250	0.5250	0.5250	0.5250	0.000%	2,500	+57.143%
2020-07-06	0.5250	0.5250	0.5250	0.5250	0.000%	0	+57.143%
2020-07-03	0.5250	0.5250	0.5250	0.5250	0.000%	2,243	+57.143%
2020-07-01	0.5250	0.5250	0.5250	0.5250	0.000%	708	+57.143%
2020-06-30	0.5250	0.5250	0.5250	0.5250	0.000%	0	+57.143%
2020-06-29	0.5250	0.5250	0.5250	0.5250	0.000%	20,000	+57.143%
2020-06-26	0.5250	0.5250	0.5250	0.5250	0.000%	0	+57.143%
2020-06-25	0.5250	0.5250	0.5250	0.5250	0.000%	2,867	+57.143%
2020-06-24	0.5250	0.5100	0.5100	0.5250	0.000%	10,493	+57.143%
2020-06-23	0.5250	0.5250	0.5250	0.5250	0.000%	0	+57.143%
2020-06-22	0.5250	0.5250	0.5250	0.5250	+0.478%	24,052	+57.143%
2020-06-19	0.5225	0.5225	0.5225	0.5225	0.000%	0	+57.895%
2020-06-18	0.5225	0.5225	0.5225	0.5225	0.000%	0	+57.895%
2020-06-17	0.5250	0.5250	0.5250	0.5225	-0.476%	36,212	+57.895%
2020-06-16	0.5225	0.5250	0.5200	0.5250	+0.478%	43,370	+57.143%
2020-06-15	0.5225	0.5225	0.5225	0.5225	0.000%	0	+57.895%
2020-06-12	0.5040	0.5225	0.5040	0.5225	+3.671%	14,500	+57.895%
2020-06-11	0.5250	0.5250	0.5040	0.5040	-4.000%	38,121	+63.690%
2020-06-10	0.5250	0.5250	0.5250	0.5250	0.000%	4,713	+57.143%
2020-06-09	0.5250	0.5250	0.5250	0.5250	0.000%	115,000	+57.143%
2020-06-08	0.5100	0.5300	0.5250	0.5250	+2.941%	94,821	+57.143%
2020-06-05	0.5100	0.5100	0.5100	0.5100	0.000%	5,112	+61.765%
2020-06-04	0.5000	0.5000	0.5000	0.5100	0.000%	54,547	+61.765%
2020-06-03	0.5250	0.5250	0.5100	0.5100	-3.774%	19,786	+61.765%
2020-06-02	0.5250	0.5300	0.5100	0.5300	+0.952%	21,750	+55.660%
2020-06-01	0.5250	0.5250	0.5250	0.5250	0.000%	500	+57.143%
2020-05-29	0.5250	0.5300	0.5250	0.5250	0.000%	11,304	+57.143%
2020-05-28	0.4750	0.5250	0.4750	0.5250	+10.526%	30,000	+57.143%
2020-05-27	0.4700	0.4800	0.4750	0.4750	+1.064%	20,408	+73.684%
2020-05-26	0.4550	0.4560	0.4400	0.4700	+3.297%	38,103	+75.532%
2020-05-22	0.4550	0.4550	0.4550	0.4550	0.000%	0	+81.319%
2020-05-21	0.4550	0.4550	0.4550	0.4550	+3.409%	5,545	+81.319%
2020-05-20	0.4550	0.4400	0.4400	0.4400	0.000%	34,339	+87.500%
2020-05-19	0.4550	0.4500	0.4400	0.4400	-3.297%	19,500	+87.500%
2020-05-18	0.4550	0.4550	0.4550	0.4550	0.000%	13,434	+81.319%
2020-05-15	0.4550	0.4550	0.4550	0.4550	0.000%	18,415	+81.319%
2020-05-14	0.4550	0.4550	0.4550	0.4550	0.000%	5,000	+81.319%
2020-05-13	0.4550	0.4550	0.4550	0.4550	0.000%	0	+81.319%
2020-05-12	0.4700	0.4700	0.4550	0.4550	-1.087%	16,631	+81.319%
2020-05-11	0.4750	0.4600	0.4600	0.4600	0.000%	32,600	+79.348%
2020-05-07	0.4400	0.4750	0.4450	0.4600	+6.977%	137,791	+79.348%
2020-05-06	0.4400	0.4300	0.4300	0.4300	-4.867%	9,999	+91.860%
2020-05-05	0.4200	0.4520	0.4520	0.4520	+7.619%	32,106	+82.522%
2020-05-04	0.3700	0.4200	0.3800	0.4200	+13.514%	123,643	+96.429%
2020-05-01	0.3700	0.3700	0.3700	0.3700	0.000%	28,657	+122.973%
2020-04-30	0.3500	0.3700	0.3500	0.3700	+0.543%	49,837	+122.973%
2020-04-29	0.3500	0.3680	0.3680	0.3680	+5.143%	6,655	+124.185%
2020-04-28	0.3500	0.3500	0.3450	0.3500	+1.449%	18,334	+135.714%
2020-04-27	0.3420	0.3500	0.3420	0.3450	-1.429%	64,999	+139.130%
2020-04-24	0.3650	0.3600	0.3500	0.3500	0.000%	54,623	+135.714%

.dark-mode .y2kj5c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y2kj5c{ color: #333333; background-color: white; border: 2px solid #333333; }CAMBCAMBRIA AUTOMOBILES PLCstock LSE

CAMB
CAMBRIA AUTOMOBILES PLC
stock LSE