Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/01/2024 0.20p 0.21p 0.20p 0.20p 1004
03/01/2024 0.20p 0.20p 0.19p 0.20p 0
02/01/2024 0.20p 0.21p 0.20p 0.20p 381009
29/12/2023 0.21p 0.21p 0.21p 0.21p 42331
28/12/2023 0.19p 0.21p 0.18p 0.21p 4154801
27/12/2023 0.21p 0.21p 0.19p 0.19p 130143
22/12/2023 0.21p 0.21p 0.21p 0.21p 70196
21/12/2023 0.21p 0.22p 0.19p 0.21p 0
20/12/2023 0.22p 0.22p 0.20p 0.22p 100000
19/12/2023 0.22p 0.22p 0.21p 0.22p 150000
18/12/2023 0.22p 0.22p 0.18p 0.22p 1870196
15/12/2023 0.22p 0.22p 0.21p 0.22p 0
14/12/2023 0.22p 0.22p 0.20p 0.22p 11454
13/12/2023 0.22p 0.22p 0.21p 0.22p 0
12/12/2023 0.22p 0.22p 0.21p 0.22p 0
11/12/2023 0.22p 0.22p 0.21p 0.22p 0
08/12/2023 0.22p 0.22p 0.20p 0.22p 6008
07/12/2023 0.22p 0.22p 0.21p 0.22p 0
06/12/2023 0.22p 0.22p 0.22p 0.22p 45
05/12/2023 0.22p 0.22p 0.21p 0.22p 0
04/12/2023 0.22p 0.22p 0.21p 0.22p 0
01/12/2023 0.22p 0.22p 0.20p 0.22p 9960
30/11/2023 0.22p 0.22p 0.21p 0.22p 0
29/11/2023 0.22p 0.22p 0.21p 0.22p 0
28/11/2023 0.22p 0.22p 0.21p 0.22p 0
27/11/2023 0.22p 0.22p 0.21p 0.22p 0
24/11/2023 0.22p 0.22p 0.21p 0.22p 0
23/11/2023 0.22p 0.22p 0.22p 0.22p 457
22/11/2023 0.22p 0.22p 0.20p 0.22p 357315
21/11/2023 0.22p 0.22p 0.21p 0.22p 0
20/11/2023 0.22p 0.22p 0.22p 0.22p 81197
17/11/2023 0.22p 0.22p 0.20p 0.22p 31250
16/11/2023 0.22p 0.22p 0.21p 0.22p 0
15/11/2023 0.22p 0.22p 0.21p 0.22p 0
14/11/2023 0.22p 0.22p 0.22p 0.22p 108754
13/11/2023 0.22p 0.22p 0.20p 0.22p 389892
10/11/2023 0.22p 0.22p 0.21p 0.22p 0
09/11/2023 0.22p 0.22p 0.21p 0.22p 0
08/11/2023 0.22p 0.22p 0.20p 0.22p 16500
07/11/2023 0.22p 0.22p 0.22p 0.22p 44
06/11/2023 0.22p 0.22p 0.21p 0.22p 0
03/11/2023 0.22p 0.22p 0.21p 0.22p 0
02/11/2023 0.22p 0.22p 0.21p 0.22p 0
01/11/2023 0.22p 0.22p 0.20p 0.22p 86600
31/10/2023 0.22p 0.22p 0.20p 0.22p 129388
30/10/2023 0.23p 0.23p 0.20p 0.22p 413487
27/10/2023 0.22p 0.23p 0.20p 0.22p 400827
26/10/2023 0.22p 0.22p 0.21p 0.22p 0
25/10/2023 0.22p 0.22p 0.21p 0.22p 0
24/10/2023 0.22p 0.22p 0.20p 0.22p 9800
23/10/2023 0.22p 0.23p 0.22p 0.22p 2692
20/10/2023 0.22p 0.23p 0.21p 0.22p 0
19/10/2023 0.22p 0.23p 0.22p 0.22p 414057
18/10/2023 0.22p 0.22p 0.21p 0.22p 0
17/10/2023 0.22p 0.22p 0.22p 0.22p 1000000
16/10/2023 0.22p 0.22p 0.21p 0.22p 0
13/10/2023 0.22p 0.22p 0.20p 0.22p 238110
12/10/2023 0.22p 0.22p 0.20p 0.22p 750000
11/10/2023 0.22p 0.22p 0.20p 0.22p 200471
10/10/2023 0.22p 0.22p 0.21p 0.22p 0
09/10/2023 0.22p 0.22p 0.21p 0.22p 0
06/10/2023 0.22p 0.22p 0.22p 0.22p 500000
05/10/2023 0.22p 0.22p 0.20p 0.22p 224934
04/10/2023 0.22p 0.22p 0.20p 0.22p 87096
03/10/2023 0.22p 0.22p 0.21p 0.22p 0
02/10/2023 0.22p 0.22p 0.21p 0.22p 0
29/09/2023 0.22p 0.22p 0.20p 0.22p 850000
28/09/2023 0.22p 0.22p 0.20p 0.22p 6610
27/09/2023 0.22p 0.22p 0.22p 0.22p 2404550
26/09/2023 0.22p 0.22p 0.21p 0.22p 0
25/09/2023 0.22p 0.22p 0.21p 0.22p 0
22/09/2023 0.22p 0.22p 0.21p 0.22p 0
21/09/2023 0.22p 0.22p 0.20p 0.22p 723297
20/09/2023 0.22p 0.22p 0.22p 0.22p 262389
19/09/2023 0.22p 0.22p 0.20p 0.22p 4784
18/09/2023 0.22p 0.22p 0.20p 0.22p 1131977
15/09/2023 0.28p 0.28p 0.20p 0.22p 4188394
14/09/2023 0.29p 0.28p 0.28p 0.28p 0
13/09/2023 0.29p 0.28p 0.28p 0.28p 0
12/09/2023 0.29p 0.28p 0.28p 0.28p 0
11/09/2023 0.29p 0.28p 0.28p 0.28p 0
08/09/2023 0.29p 0.28p 0.28p 0.28p 0
07/09/2023 0.29p 0.28p 0.28p 0.28p 0
06/09/2023 0.29p 0.28p 0.28p 0.28p 0
05/09/2023 0.29p 0.28p 0.28p 0.28p 0
04/09/2023 0.29p 0.28p 0.28p 0.28p 0
01/09/2023 0.29p 0.28p 0.28p 0.28p 0
31/08/2023 0.29p 0.28p 0.28p 0.28p 0
30/08/2023 0.29p 0.28p 0.28p 0.28p 0
29/08/2023 0.29p 0.28p 0.28p 0.28p 0
25/08/2023 0.29p 0.28p 0.28p 0.28p 0
24/08/2023 0.29p 0.28p 0.28p 0.28p 0
23/08/2023 0.29p 0.28p 0.28p 0.28p 0
22/08/2023 0.29p 0.28p 0.28p 0.28p 0
21/08/2023 0.29p 0.28p 0.28p 0.28p 0
18/08/2023 0.29p 0.28p 0.28p 0.28p 0
17/08/2023 0.29p 0.28p 0.28p 0.28p 0
16/08/2023 0.29p 0.28p 0.28p 0.28p 0
15/08/2023 0.29p 0.28p 0.28p 0.28p 0
14/08/2023 0.29p 0.28p 0.28p 0.28p 0
11/08/2023 0.29p 0.28p 0.28p 0.28p 0
10/08/2023 0.29p 0.28p 0.28p 0.28p 0
09/08/2023 0.29p 0.28p 0.28p 0.28p 0
08/08/2023 0.29p 0.28p 0.28p 0.28p 0
07/08/2023 0.29p 0.28p 0.28p 0.28p 0
04/08/2023 0.29p 0.28p 0.28p 0.28p 0
03/08/2023 0.29p 0.28p 0.28p 0.28p 0
02/08/2023 0.29p 0.28p 0.28p 0.28p 0
01/08/2023 0.29p 0.28p 0.28p 0.28p 0
31/07/2023 0.29p 0.28p 0.28p 0.28p 0
28/07/2023 0.29p 0.28p 0.28p 0.28p 0
27/07/2023 0.29p 0.28p 0.28p 0.28p 0
26/07/2023 0.29p 0.28p 0.28p 0.28p 0
25/07/2023 0.29p 0.28p 0.28p 0.28p 0
24/07/2023 0.29p 0.28p 0.28p 0.28p 0
21/07/2023 0.29p 0.28p 0.28p 0.28p 0
20/07/2023 0.29p 0.28p 0.28p 0.28p 0
19/07/2023 0.29p 0.28p 0.28p 0.28p 0
18/07/2023 0.29p 0.28p 0.28p 0.28p 0
17/07/2023 0.29p 0.28p 0.28p 0.28p 0
14/07/2023 0.29p 0.28p 0.28p 0.28p 0
13/07/2023 0.29p 0.28p 0.28p 0.28p 0
12/07/2023 0.29p 0.28p 0.28p 0.28p 0
11/07/2023 0.29p 0.28p 0.28p 0.28p 0
10/07/2023 0.29p 0.28p 0.28p 0.28p 0
07/07/2023 0.29p 0.28p 0.28p 0.28p 0
06/07/2023 0.29p 0.28p 0.28p 0.28p 0
05/07/2023 0.29p 0.28p 0.28p 0.28p 0
04/07/2023 0.29p 0.28p 0.28p 0.28p 0
03/07/2023 0.29p 0.28p 0.28p 0.28p 0
30/06/2023 0.29p 0.28p 0.28p 0.28p 0
29/06/2023 0.29p 0.28p 0.28p 0.28p 0
28/06/2023 0.29p 0.28p 0.28p 0.28p 0
27/06/2023 0.29p 0.28p 0.28p 0.28p 0
26/06/2023 0.29p 0.28p 0.28p 0.28p 0
23/06/2023 0.29p 0.28p 0.28p 0.28p 0
22/06/2023 0.29p 0.28p 0.28p 0.28p 0
21/06/2023 0.29p 0.28p 0.28p 0.28p 0
20/06/2023 0.29p 0.28p 0.28p 0.28p 0
19/06/2023 0.29p 0.28p 0.28p 0.28p 0
16/06/2023 0.29p 0.28p 0.28p 0.28p 0
15/06/2023 0.29p 0.28p 0.28p 0.28p 0
14/06/2023 0.29p 0.28p 0.28p 0.28p 0
13/06/2023 0.29p 0.28p 0.28p 0.28p 0
12/06/2023 0.29p 0.28p 0.28p 0.28p 0
09/06/2023 0.29p 0.28p 0.28p 0.28p 0
08/06/2023 0.29p 0.28p 0.28p 0.28p 0
07/06/2023 0.29p 0.28p 0.28p 0.28p 0
06/06/2023 0.29p 0.28p 0.28p 0.28p 0
05/06/2023 0.29p 0.28p 0.28p 0.28p 0
02/06/2023 0.29p 0.28p 0.28p 0.28p 0
01/06/2023 0.29p 0.28p 0.28p 0.28p 0
31/05/2023 0.29p 0.28p 0.28p 0.28p 0
30/05/2023 0.29p 0.28p 0.28p 0.28p 0
26/05/2023 0.29p 0.28p 0.28p 0.28p 0
25/05/2023 0.29p 0.28p 0.28p 0.28p 0
24/05/2023 0.29p 0.28p 0.28p 0.28p 0
23/05/2023 0.29p 0.28p 0.28p 0.28p 0
22/05/2023 0.29p 0.28p 0.28p 0.28p 0
19/05/2023 0.29p 0.28p 0.28p 0.28p 0
18/05/2023 0.29p 0.28p 0.28p 0.28p 0
17/05/2023 0.29p 0.28p 0.28p 0.28p 0
16/05/2023 0.29p 0.28p 0.28p 0.28p 0
15/05/2023 0.29p 0.28p 0.28p 0.28p 0
12/05/2023 0.29p 0.28p 0.28p 0.28p 0
11/05/2023 0.29p 0.28p 0.28p 0.28p 0
10/05/2023 0.29p 0.28p 0.28p 0.28p 0
09/05/2023 0.29p 0.28p 0.28p 0.28p 0
05/05/2023 0.29p 0.28p 0.28p 0.28p 0
04/05/2023 0.29p 0.28p 0.28p 0.28p 0
03/05/2023 0.29p 0.28p 0.28p 0.28p 0
02/05/2023 0.29p 0.28p 0.28p 0.28p 0
28/04/2023 0.29p 0.28p 0.28p 0.28p 0
27/04/2023 0.29p 0.28p 0.28p 0.28p 0
26/04/2023 0.29p 0.28p 0.28p 0.28p 0
25/04/2023 0.29p 0.28p 0.28p 0.28p 0
24/04/2023 0.29p 0.28p 0.28p 0.28p 0
21/04/2023 0.29p 0.28p 0.28p 0.28p 0
20/04/2023 0.29p 0.28p 0.28p 0.28p 0
19/04/2023 0.29p 0.28p 0.28p 0.28p 0
18/04/2023 0.29p 0.28p 0.28p 0.28p 0
17/04/2023 0.29p 0.28p 0.28p 0.28p 0
14/04/2023 0.29p 0.28p 0.28p 0.28p 0
13/04/2023 0.29p 0.28p 0.28p 0.28p 0
12/04/2023 0.29p 0.28p 0.28p 0.28p 0
11/04/2023 0.29p 0.28p 0.28p 0.28p 0
06/04/2023 0.29p 0.28p 0.28p 0.28p 0
05/04/2023 0.29p 0.28p 0.28p 0.28p 0
04/04/2023 0.29p 0.28p 0.28p 0.28p 0
03/04/2023 0.29p 0.28p 0.28p 0.28p 0
31/03/2023 0.29p 0.28p 0.28p 0.28p 0
30/03/2023 0.29p 0.28p 0.28p 0.28p 0
29/03/2023 0.29p 0.28p 0.28p 0.28p 0
28/03/2023 0.29p 0.28p 0.28p 0.28p 0
27/03/2023 0.29p 0.28p 0.28p 0.28p 0
24/03/2023 0.29p 0.28p 0.28p 0.28p 0
23/03/2023 0.29p 0.28p 0.28p 0.28p 0
22/03/2023 0.29p 0.28p 0.28p 0.28p 0
21/03/2023 0.29p 0.28p 0.28p 0.28p 0
20/03/2023 0.29p 0.28p 0.28p 0.28p 0

*Close Price adjusted for both dividends and splits