Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/10/2009 28.98p 29.65p 27.60p 28.98p 380366
15/10/2009 26.22p 30.82p 25.76p 28.98p 1065776
14/10/2009 23.00p 27.42p 23.00p 25.76p 1760656
13/10/2009 23.00p 23.00p 21.16p 23.00p 1731526
12/10/2009 21.62p 23.92p 21.62p 23.00p 502502
09/10/2009 19.78p 23.00p 19.55p 21.62p 564130
08/10/2009 21.62p 22.54p 18.40p 19.78p 59970
07/10/2009 22.54p 23.92p 20.57p 21.62p 104851
06/10/2009 22.54p 24.33p 20.75p 22.54p 2625
05/10/2009 23.00p 23.00p 22.54p 22.54p 29891
02/10/2009 23.00p 24.10p 21.25p 23.00p 82473
01/10/2009 23.00p 24.44p 21.34p 23.00p 302096
30/09/2009 23.00p 23.00p 23.00p 23.00p 0
29/09/2009 23.00p 24.09p 21.34p 23.00p 10179
28/09/2009 23.00p 23.00p 21.34p 23.00p 2174
25/09/2009 23.00p 24.10p 21.17p 23.00p 17609
24/09/2009 23.46p 24.44p 22.08p 23.00p 191049
23/09/2009 23.00p 24.27p 23.46p 23.46p 251378
22/09/2009 24.38p 24.84p 19.32p 23.00p 286940
21/09/2009 24.38p 25.76p 23.00p 24.38p 209245

*Close Price adjusted for both dividends and splits