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 Emergin (EYLD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 36.82 36.82 36.50 36.50 9,007
17th Jul 2025 (Thu) 36.725 36.725 36.62 36.61 934
16th Jul 2025 (Wed) 36.52 36.53 36.27 36.60 204
15th Jul 2025 (Tue) 36.34 36.41 36.28 36.53 3,624
14th Jul 2025 (Mon) 36.43 36.51 36.34 36.50 4,846
11th Jul 2025 (Fri) 36.91 36.91 36.23 36.33 1,622
10th Jul 2025 (Thu) 36.35 36.35 36.18 36.30 5,690
9th Jul 2025 (Wed) 36.025 36.37 36.025 36.37 197
8th Jul 2025 (Tue) 36.025 36.21 36.025 36.18 2,033
7th Jul 2025 (Mon) 36.26 36.30 35.97 36.005 1,526
4th Jul 2025 (Fri) 36.83 36.91 36.83 36.90 2,046
3rd Jul 2025 (Thu) 36.83 36.91 36.83 36.90 2,046
2nd Jul 2025 (Wed) 36.25 36.56 36.25 36.6252 2,676
1st Jul 2025 (Tue) 36.21 36.21 36.12 36.16 2,476
30th Jun 2025 (Mon) 35.75 36.12 35.75 36.12 1,317
27th Jun 2025 (Fri) 36.53 36.53 35.86 35.91 1,463
26th Jun 2025 (Thu) 35.86 36.14 35.86 36.015 3,683
25th Jun 2025 (Wed) 35.81 35.89 35.81 35.875 8,262
24th Jun 2025 (Tue) 35.80 36.04 35.64 36.00 1,620
23rd Jun 2025 (Mon) 34.97 35.19 34.54 35.23 17,502
20th Jun 2025 (Fri) 35.95 35.95 34.83 34.925 2,398
19th Jun 2025 (Thu) 35.035 35.31 35.035 35.06 1,044
18th Jun 2025 (Wed) 35.035 35.31 35.035 35.06 1,044
17th Jun 2025 (Tue) 35.745 35.79 35.51 35.51 9,755
16th Jun 2025 (Mon) 35.77 36.12 35.77 35.87 11,678
13th Jun 2025 (Fri) 35.59 35.68 35.45 35.52 2,282
12th Jun 2025 (Thu) 35.745 35.93 35.745 35.99 1,580
11th Jun 2025 (Wed) 35.75 35.75 35.70 35.73 3,870
10th Jun 2025 (Tue) 35.55 35.57 35.47 35.52 5,567
9th Jun 2025 (Mon) 35.21 35.32 35.21 35.29 1,516
6th Jun 2025 (Fri) 34.66 35.20 34.66 35.04 2,096
5th Jun 2025 (Thu) 35.10 35.15 34.90 34.92 4,123
4th Jun 2025 (Wed) 34.68 35.06 34.68 34.90 1,164
3rd Jun 2025 (Tue) 34.24 34.24 34.24 34.53 151
2nd Jun 2025 (Mon) 34.34 34.60 34.34 34.48 1,427
30th May 2025 (Fri) 34.55 34.55 34.50 34.37 837
29th May 2025 (Thu) 34.69 34.81 34.61 34.57 1,129
28th May 2025 (Wed) 34.46 34.63 34.42 34.42 6,565
27th May 2025 (Tue) 34.53 34.58 34.52 34.58 16,642
26th May 2025 (Mon) 34.18 34.18 34.18 34.18 0
24th May 2025 (Sat) 33.97 34.12 33.97 34.18 997
23rd May 2025 (Fri) 33.97 34.12 33.97 34.12 997
22nd May 2025 (Thu) 33.88 33.88 33.88 33.88 7,622
21st May 2025 (Wed) 34.48 34.48 33.92 33.95 23,145
20th May 2025 (Tue) 33.91 33.91 33.91 33.91 577
FTSE 100 Latest
Value8,992.12
Change19.48