Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Cambria Africa (CMB) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/07/2014 | 5.18p | 5.18p | 5.06p | 5.18p | 28261 |
| 18/07/2014 | 5.06p | 5.18p | 4.95p | 5.18p | 0 |
| 17/07/2014 | 5.06p | 5.14p | 4.95p | 5.06p | 0 |
| 16/07/2014 | 5.06p | 5.14p | 4.95p | 5.06p | 0 |
| 15/07/2014 | 5.06p | 5.14p | 5.06p | 5.06p | 2918 |
| 14/07/2014 | 5.06p | 5.06p | 4.83p | 5.06p | 2174 |
| 11/07/2014 | 5.06p | 5.06p | 4.83p | 5.06p | 0 |
| 10/07/2014 | 5.06p | 5.06p | 4.83p | 5.06p | 15217 |
| 09/07/2014 | 5.18p | 5.18p | 4.83p | 5.06p | 32609 |
| 08/07/2014 | 5.18p | 5.24p | 5.18p | 5.18p | 3738 |
| 07/07/2014 | 5.29p | 5.29p | 5.06p | 5.18p | 4283 |
| 04/07/2014 | 5.29p | 5.29p | 4.83p | 5.29p | 18978 |
| 03/07/2014 | 5.29p | 5.29p | 5.06p | 5.29p | 10870 |
| 02/07/2014 | 5.29p | 5.41p | 5.24p | 5.29p | 10870 |
| 01/07/2014 | 5.29p | 5.29p | 5.06p | 5.29p | 23913 |
| 30/06/2014 | 5.29p | 5.41p | 5.06p | 5.29p | 0 |
| 27/06/2014 | 5.29p | 5.29p | 5.06p | 5.29p | 52174 |
| 26/06/2014 | 5.52p | 5.52p | 4.83p | 5.29p | 0 |
| 25/06/2014 | 5.52p | 5.52p | 4.83p | 5.52p | 135870 |
| 24/06/2014 | 5.64p | 5.64p | 5.29p | 5.52p | 27717 |
| 23/06/2014 | 5.64p | 5.64p | 5.29p | 5.64p | 8963 |
| 20/06/2014 | 5.64p | 5.64p | 5.29p | 5.64p | 883152 |
| 19/06/2014 | 5.64p | 5.64p | 5.43p | 5.64p | 19212 |
| 18/06/2014 | 5.64p | 5.89p | 5.64p | 5.64p | 0 |
| 17/06/2014 | 5.64p | 5.89p | 5.64p | 5.64p | 10870 |
| 16/06/2014 | 5.64p | 5.64p | 5.34p | 5.64p | 0 |
| 13/06/2014 | 5.64p | 5.64p | 5.34p | 5.64p | 0 |
| 12/06/2014 | 5.64p | 5.64p | 5.34p | 5.64p | 67935 |
| 11/06/2014 | 5.41p | 5.64p | 5.29p | 5.64p | 754303 |
| 10/06/2014 | 5.41p | 5.41p | 5.34p | 5.41p | 15970 |
| 09/06/2014 | 5.41p | 5.41p | 5.18p | 5.41p | 0 |
| 06/06/2014 | 5.41p | 5.41p | 5.18p | 5.41p | 69127 |
| 05/06/2014 | 5.41p | 5.52p | 5.41p | 5.41p | 86957 |
| 04/06/2014 | 5.41p | 5.52p | 5.41p | 5.41p | 43478 |
| 03/06/2014 | 5.41p | 5.47p | 5.18p | 5.41p | 116848 |
| 02/06/2014 | 5.41p | 5.41p | 5.06p | 5.41p | 29348 |
| 30/05/2014 | 5.41p | 5.41p | 5.29p | 5.41p | 20761 |
| 29/05/2014 | 5.41p | 5.44p | 5.29p | 5.41p | 376723 |
| 28/05/2014 | 5.18p | 5.47p | 5.06p | 5.41p | 499615 |
| 27/05/2014 | 5.06p | 5.29p | 5.06p | 5.06p | 69565 |
| 23/05/2014 | 5.06p | 5.15p | 5.06p | 5.06p | 21739 |
| 22/05/2014 | 5.06p | 5.06p | 4.83p | 5.06p | 6793 |
| 21/05/2014 | 5.18p | 5.18p | 5.06p | 5.06p | 114130 |
| 20/05/2014 | 5.18p | 5.18p | 5.07p | 5.18p | 32609 |
| 19/05/2014 | 5.18p | 5.18p | 5.06p | 5.18p | 35174 |
| 16/05/2014 | 5.18p | 5.29p | 5.06p | 5.18p | 90830 |
| 15/05/2014 | 5.18p | 5.18p | 4.83p | 5.18p | 61413 |
| 14/05/2014 | 5.18p | 5.18p | 5.06p | 5.18p | 217391 |
| 13/05/2014 | 5.18p | 5.18p | 5.12p | 5.18p | 21739 |
| 12/05/2014 | 5.29p | 5.29p | 5.06p | 5.18p | 4348 |
| 09/05/2014 | 5.29p | 5.29p | 5.16p | 5.18p | 0 |
| 08/05/2014 | 5.29p | 5.29p | 5.16p | 5.29p | 0 |
| 07/05/2014 | 5.29p | 5.29p | 5.16p | 5.29p | 0 |
| 06/05/2014 | 5.29p | 5.29p | 5.16p | 5.29p | 108696 |
| 02/05/2014 | 5.29p | 5.29p | 5.06p | 5.29p | 32990 |
| 01/05/2014 | 5.29p | 5.29p | 5.12p | 5.29p | 0 |
| 30/04/2014 | 5.18p | 5.29p | 5.12p | 5.18p | 880484 |
| 29/04/2014 | 5.18p | 5.24p | 5.18p | 5.18p | 916 |
| 28/04/2014 | 4.95p | 5.28p | 4.95p | 5.18p | 142710 |
| 25/04/2014 | 4.83p | 5.15p | 4.83p | 4.95p | 989130 |
| 24/04/2014 | 4.83p | 4.83p | 4.82p | 4.83p | 13767 |
| 23/04/2014 | 4.95p | 4.95p | 4.60p | 4.83p | 846304 |
| 22/04/2014 | 4.95p | 4.95p | 4.60p | 4.95p | 0 |
| 17/04/2014 | 4.95p | 4.95p | 4.60p | 4.95p | 0 |
| 16/04/2014 | 4.95p | 4.95p | 4.60p | 4.95p | 3624 |
| 15/04/2014 | 4.95p | 5.06p | 4.95p | 4.95p | 0 |
| 14/04/2014 | 4.95p | 5.06p | 4.95p | 4.95p | 0 |
| 11/04/2014 | 4.95p | 5.06p | 4.95p | 4.95p | 0 |
| 10/04/2014 | 4.95p | 5.06p | 4.95p | 4.95p | 347826 |
| 09/04/2014 | 5.06p | 5.06p | 4.60p | 4.95p | 54348 |
| 08/04/2014 | 5.06p | 5.13p | 4.83p | 5.06p | 46050 |
| 07/04/2014 | 5.06p | 5.13p | 4.83p | 5.06p | 39315 |
| 04/04/2014 | 5.29p | 5.29p | 5.06p | 5.06p | 51246 |
| 03/04/2014 | 5.29p | 5.29p | 5.02p | 5.18p | 278261 |
| 02/04/2014 | 5.29p | 5.29p | 5.15p | 5.29p | 16304 |
| 01/04/2014 | 5.29p | 5.41p | 5.21p | 5.29p | 246739 |
| 31/03/2014 | 5.29p | 5.41p | 5.18p | 5.29p | 0 |
| 28/03/2014 | 5.29p | 5.41p | 5.18p | 5.18p | 100000 |
| 27/03/2014 | 5.29p | 5.52p | 5.06p | 5.29p | 0 |
| 26/03/2014 | 5.29p | 5.52p | 5.06p | 5.29p | 198733 |
| 25/03/2014 | 5.29p | 6.66p | 5.20p | 5.29p | 1005949 |
| 24/03/2014 | 5.06p | 5.18p | 4.95p | 5.18p | 402174 |
| 21/03/2014 | 5.06p | 5.18p | 5.06p | 5.06p | 43478 |
| 20/03/2014 | 5.41p | 5.41p | 5.06p | 5.06p | 38043 |
| 19/03/2014 | 5.29p | 5.42p | 5.29p | 5.41p | 65747 |
| 18/03/2014 | 5.52p | 5.52p | 5.06p | 5.29p | 31265 |
| 17/03/2014 | 5.52p | 5.52p | 5.29p | 5.41p | 14342 |
| 14/03/2014 | 5.52p | 5.66p | 5.52p | 5.52p | 21490 |
| 13/03/2014 | 5.52p | 5.52p | 5.29p | 5.52p | 1903 |
| 12/03/2014 | 5.52p | 5.64p | 5.52p | 5.52p | 0 |
| 11/03/2014 | 5.64p | 5.64p | 5.52p | 5.52p | 8696 |
| 10/03/2014 | 5.64p | 5.75p | 5.52p | 5.64p | 115217 |
| 07/03/2014 | 5.98p | 6.03p | 5.64p | 5.64p | 110226 |
| 06/03/2014 | 5.98p | 6.03p | 5.75p | 5.98p | 44615 |
| 05/03/2014 | 5.98p | 6.03p | 5.98p | 5.98p | 0 |
| 04/03/2014 | 5.98p | 6.03p | 5.98p | 5.98p | 14130 |
| 03/03/2014 | 5.98p | 6.67p | 5.75p | 5.98p | 0 |
| 28/02/2014 | 6.67p | 6.67p | 5.75p | 5.98p | 262702 |
| 27/02/2014 | 6.67p | 6.67p | 6.45p | 6.67p | 96522 |
| 26/02/2014 | 6.67p | 6.67p | 6.49p | 6.67p | 21739 |
| 25/02/2014 | 6.56p | 6.67p | 5.98p | 6.67p | 421957 |
| 24/02/2014 | 6.79p | 6.79p | 6.53p | 6.56p | 262324 |
| 21/02/2014 | 6.79p | 6.79p | 6.58p | 6.79p | 841304 |
| 20/02/2014 | 6.90p | 7.13p | 6.67p | 6.79p | 1442608 |
| 19/02/2014 | 6.90p | 7.04p | 5.06p | 6.90p | 8265900 |
| 18/02/2014 | 6.90p | 6.90p | 6.67p | 6.90p | 30170 |
| 17/02/2014 | 6.90p | 6.90p | 6.67p | 6.90p | 6522 |
| 14/02/2014 | 6.90p | 7.13p | 6.81p | 6.90p | 0 |
| 13/02/2014 | 7.13p | 7.13p | 6.81p | 6.90p | 28896 |
| 12/02/2014 | 7.25p | 7.25p | 6.90p | 7.13p | 15623 |
| 11/02/2014 | 7.25p | 7.27p | 7.25p | 7.25p | 13587 |
| 10/02/2014 | 7.25p | 7.35p | 7.25p | 7.25p | 21739 |
| 07/02/2014 | 7.25p | 7.36p | 7.25p | 7.25p | 16773 |
| 06/02/2014 | 7.25p | 7.36p | 7.25p | 7.25p | 0 |
| 05/02/2014 | 7.25p | 7.36p | 7.25p | 7.25p | 2717 |
| 04/02/2014 | 7.48p | 7.48p | 7.25p | 7.25p | 16390 |
| 03/02/2014 | 7.48p | 7.48p | 7.25p | 7.48p | 8696 |
| 31/01/2014 | 7.48p | 7.48p | 7.37p | 7.48p | 2538 |
| 30/01/2014 | 7.48p | 7.48p | 7.37p | 7.48p | 27174 |
| 29/01/2014 | 7.48p | 7.48p | 7.38p | 7.48p | 10870 |
| 28/01/2014 | 7.48p | 7.48p | 7.41p | 7.48p | 5435 |
| 27/01/2014 | 7.59p | 7.59p | 7.36p | 7.48p | 0 |
| 24/01/2014 | 7.59p | 7.59p | 7.36p | 7.59p | 29352 |
| 23/01/2014 | 7.59p | 7.64p | 7.59p | 7.59p | 0 |
| 22/01/2014 | 7.59p | 7.64p | 7.59p | 7.59p | 0 |
| 21/01/2014 | 7.59p | 7.64p | 7.59p | 7.59p | 45655 |
| 20/01/2014 | 7.71p | 7.71p | 7.36p | 7.59p | 29643 |
| 17/01/2014 | 7.71p | 8.05p | 7.36p | 7.71p | 0 |
| 16/01/2014 | 7.71p | 8.05p | 7.36p | 7.71p | 0 |
| 15/01/2014 | 7.82p | 8.05p | 7.36p | 7.71p | 216367 |
| 14/01/2014 | 7.82p | 7.96p | 7.82p | 7.82p | 21739 |
| 13/01/2014 | 7.71p | 7.82p | 7.71p | 7.82p | 65217 |
| 10/01/2014 | 7.94p | 7.94p | 7.59p | 7.71p | 108696 |
| 09/01/2014 | 7.94p | 7.94p | 7.82p | 7.94p | 0 |
| 08/01/2014 | 7.94p | 7.94p | 7.82p | 7.94p | 5176 |
| 07/01/2014 | 7.94p | 7.96p | 7.82p | 7.94p | 0 |
| 06/01/2014 | 7.82p | 7.96p | 7.82p | 7.94p | 62704 |
| 03/01/2014 | 7.82p | 7.87p | 7.59p | 7.82p | 25554 |
| 02/01/2014 | 7.82p | 7.85p | 7.59p | 7.82p | 7764 |
| 31/12/2013 | 7.82p | 7.82p | 7.59p | 7.82p | 10870 |
| 30/12/2013 | 7.82p | 7.86p | 7.71p | 7.82p | 63474 |
| 27/12/2013 | 7.82p | 7.87p | 7.82p | 7.82p | 10870 |
| 24/12/2013 | 7.82p | 7.94p | 7.59p | 7.82p | 0 |
| 23/12/2013 | 7.82p | 7.94p | 7.59p | 7.82p | 0 |
| 20/12/2013 | 7.94p | 7.94p | 7.59p | 7.82p | 46512 |
| 19/12/2013 | 7.94p | 7.94p | 7.59p | 7.94p | 32609 |
| 18/12/2013 | 7.94p | 8.17p | 7.82p | 7.94p | 0 |
| 17/12/2013 | 7.94p | 8.17p | 7.82p | 8.17p | 328 |
| 16/12/2013 | 7.94p | 8.17p | 7.82p | 7.94p | 0 |
| 13/12/2013 | 7.94p | 8.17p | 7.82p | 7.94p | 0 |
| 12/12/2013 | 8.05p | 8.17p | 7.82p | 7.94p | 0 |
| 11/12/2013 | 8.05p | 8.17p | 7.82p | 8.17p | 3261 |
| 10/12/2013 | 8.40p | 8.40p | 7.82p | 8.05p | 117907 |
| 09/12/2013 | 8.40p | 8.40p | 8.28p | 8.40p | 5435 |
| 06/12/2013 | 8.40p | 8.63p | 8.28p | 8.63p | 27174 |
| 05/12/2013 | 8.40p | 8.40p | 8.37p | 8.40p | 246 |
| 04/12/2013 | 8.40p | 8.74p | 8.05p | 8.40p | 103261 |
| 03/12/2013 | 8.74p | 8.74p | 8.05p | 8.40p | 103261 |
| 02/12/2013 | 8.74p | 8.97p | 8.28p | 8.74p | 0 |
| 29/11/2013 | 8.74p | 8.97p | 8.28p | 8.74p | 0 |
| 28/11/2013 | 8.74p | 8.97p | 8.28p | 8.74p | 0 |
| 27/11/2013 | 8.97p | 8.97p | 8.28p | 8.74p | 179927 |
| 26/11/2013 | 8.97p | 8.97p | 8.74p | 8.97p | 1630 |
| 25/11/2013 | 8.97p | 8.97p | 8.74p | 8.97p | 0 |
| 22/11/2013 | 8.97p | 8.97p | 8.74p | 8.97p | 27174 |
| 21/11/2013 | 8.97p | 8.97p | 8.74p | 8.97p | 33277 |
| 20/11/2013 | 8.97p | 8.97p | 8.95p | 8.97p | 359 |
| 19/11/2013 | 8.97p | 9.02p | 8.97p | 8.97p | 0 |
| 18/11/2013 | 8.97p | 9.02p | 8.97p | 8.97p | 0 |
| 15/11/2013 | 8.97p | 9.02p | 8.97p | 8.97p | 13858 |
| 14/11/2013 | 8.97p | 8.97p | 8.74p | 8.97p | 10870 |
| 13/11/2013 | 9.20p | 9.20p | 8.74p | 8.97p | 32048 |
| 12/11/2013 | 9.20p | 9.20p | 8.97p | 9.20p | 76087 |
| 11/11/2013 | 9.20p | 9.20p | 8.97p | 9.20p | 3261 |
| 08/11/2013 | 9.20p | 9.20p | 8.97p | 9.20p | 130435 |
| 07/11/2013 | 9.20p | 9.32p | 9.20p | 9.20p | 139 |
| 06/11/2013 | 9.20p | 9.32p | 8.97p | 9.20p | 1170395 |
| 05/11/2013 | 9.20p | 9.43p | 8.97p | 9.20p | 5482246 |
| 04/11/2013 | 9.20p | 9.29p | 9.20p | 9.20p | 54348 |
| 01/11/2013 | 9.20p | 9.36p | 8.97p | 9.20p | 144662 |
| 31/10/2013 | 8.63p | 9.36p | 8.60p | 9.20p | 260076 |
| 30/10/2013 | 8.40p | 8.65p | 8.10p | 8.51p | 817529 |
| 29/10/2013 | 7.71p | 8.40p | 7.36p | 8.40p | 278261 |
| 28/10/2013 | 7.48p | 7.82p | 7.48p | 7.48p | 108696 |
| 25/10/2013 | 7.48p | 7.59p | 7.36p | 7.48p | 0 |
| 24/10/2013 | 7.48p | 7.59p | 7.36p | 7.48p | 0 |
| 23/10/2013 | 7.48p | 7.59p | 7.36p | 7.48p | 0 |
| 22/10/2013 | 7.48p | 7.59p | 7.36p | 7.48p | 10910 |
| 21/10/2013 | 7.48p | 7.54p | 7.48p | 7.48p | 76087 |
| 18/10/2013 | 7.48p | 7.48p | 7.36p | 7.48p | 33923 |
| 17/10/2013 | 7.48p | 7.48p | 7.40p | 7.48p | 0 |
| 16/10/2013 | 7.48p | 7.48p | 7.40p | 7.48p | 553 |
| 15/10/2013 | 7.48p | 7.59p | 7.47p | 7.48p | 82205 |
| 14/10/2013 | 7.48p | 7.48p | 7.48p | 7.48p | 65217 |
| 11/10/2013 | 7.48p | 8.28p | 7.48p | 7.48p | 0 |
| 10/10/2013 | 7.48p | 8.28p | 7.48p | 7.48p | 0 |
| 09/10/2013 | 7.48p | 8.28p | 7.48p | 8.28p | 59783 |
| 08/10/2013 | 7.48p | 7.48p | 7.48p | 7.48p | 30777 |
| 07/10/2013 | 7.59p | 7.59p | 7.48p | 7.48p | 30435 |
| 04/10/2013 | 7.59p | 7.59p | 7.59p | 7.59p | 54348 |
*Close Price adjusted for both dividends and splits