Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cambria Endowme (ENDW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 28.61 28.61 28.61 28.59 197
17th Jul 2025 (Thu) 28.23 28.5791 28.23 28.5791 0
16th Jul 2025 (Wed) 28.23 28.355 28.23 28.355 71
15th Jul 2025 (Tue) 28.23 28.23 28.23 28.2104 100
14th Jul 2025 (Mon) 28.26 28.2952 28.26 28.2952 0
11th Jul 2025 (Fri) 28.26 28.26 28.2056 28.2056 0
10th Jul 2025 (Thu) 28.26 28.325 28.26 28.325 41
9th Jul 2025 (Wed) 28.26 28.26 28.25 28.315 200
8th Jul 2025 (Tue) 28.06 28.06 28.06 28.06 0
7th Jul 2025 (Mon) 28.06 28.06 28.06 28.0917 100
4th Jul 2025 (Fri) 28.02 28.2743 28.02 28.2743 74
3rd Jul 2025 (Thu) 28.02 28.2743 28.02 28.2743 74
2nd Jul 2025 (Wed) 28.02 28.02 28.02 28.02 100
1st Jul 2025 (Tue) 27.88 27.88 27.88 27.8973 100
30th Jun 2025 (Mon) 27.835 27.9997 27.835 27.9997 50
27th Jun 2025 (Fri) 27.835 27.84 27.835 27.8105 272
26th Jun 2025 (Thu) 27.78 27.78 27.78 27.7932 137
25th Jun 2025 (Wed) 27.55 27.5894 27.55 27.5894 97
24th Jun 2025 (Tue) 27.55 27.65 27.55 27.623 335
23rd Jun 2025 (Mon) 27.31 27.31 27.31 27.3974 489
20th Jun 2025 (Fri) 27.24 27.24 27.24 27.0898 0
19th Jun 2025 (Thu) 27.30 27.30 27.2491 27.2491 0
18th Jun 2025 (Wed) 27.30 27.30 27.2491 27.2491 0
17th Jun 2025 (Tue) 27.30 27.30 27.30 27.2633 150
16th Jun 2025 (Mon) 27.50 27.50 27.4127 27.4127 80
13th Jun 2025 (Fri) 27.50 27.50 27.2125 27.2125 0
12th Jun 2025 (Thu) 27.50 27.50 27.50 27.536 1,800
11th Jun 2025 (Wed) 27.39 27.4172 27.39 27.4172 0
10th Jun 2025 (Tue) 27.39 27.4317 27.39 27.4317 0
9th Jun 2025 (Mon) 27.39 27.39 27.3084 27.3084 0
6th Jun 2025 (Fri) 27.39 27.39 27.33 27.3095 201
5th Jun 2025 (Thu) 27.39 27.39 27.39 27.1714 175
4th Jun 2025 (Wed) 27.15 27.3874 27.15 27.3874 0
3rd Jun 2025 (Tue) 27.15 27.34 27.15 27.3357 1,577
2nd Jun 2025 (Mon) 27.04 27.10 27.04 27.1864 801
30th May 2025 (Fri) 27.11 27.11 27.07 27.0987 801
29th May 2025 (Thu) 27.06 27.0951 27.06 27.0951 0
28th May 2025 (Wed) 27.06 27.06 27.06 27.06 235
27th May 2025 (Tue) 26.7174 26.7174 26.7174 26.7174 0
26th May 2025 (Mon) 26.7174 26.7174 26.7174 26.7174 0
24th May 2025 (Sat) 26.8131 26.8131 26.7174 26.7174 0
23rd May 2025 (Fri) 26.8131 26.8131 26.8131 26.8131 0
22nd May 2025 (Thu) 26.7707 26.7707 26.7707 26.7707 0
21st May 2025 (Wed) 27.1455 27.1455 27.1455 27.1455 0
20th May 2025 (Tue) 27.1846 27.1846 27.1846 27.1846 1
FTSE 100 Latest
Value8,992.12
Change19.48