Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/09/2017 1.06p 1.06p 1.06p 1.06p 54348
15/09/2017 1.06p 1.06p 1.06p 1.06p 0
14/09/2017 1.06p 1.06p 1.06p 1.06p 0
13/09/2017 1.04p 1.06p 1.04p 1.06p 150779
12/09/2017 1.04p 1.04p 1.04p 1.04p 4162
11/09/2017 1.04p 1.04p 1.04p 1.04p 108696
08/09/2017 1.04p 1.04p 1.04p 1.04p 4217
07/09/2017 1.04p 1.04p 1.04p 1.04p 0
06/09/2017 1.04p 1.04p 1.04p 1.04p 0
05/09/2017 1.04p 1.08p 1.04p 1.04p 10870
04/09/2017 1.04p 1.06p 1.04p 1.04p 0
01/09/2017 1.04p 1.04p 1.04p 1.04p 1236
31/08/2017 1.04p 1.04p 1.04p 1.04p 0
30/08/2017 1.04p 1.04p 1.04p 1.04p 0
29/08/2017 1.04p 1.04p 1.04p 1.04p 0
25/08/2017 1.04p 1.04p 1.04p 1.04p 10326
24/08/2017 1.04p 1.04p 1.04p 1.04p 14301
23/08/2017 1.04p 1.04p 1.04p 1.04p 46574
22/08/2017 1.04p 1.04p 1.04p 1.04p 0
21/08/2017 1.04p 1.06p 1.04p 1.04p 0
18/08/2017 0.99p 1.06p 0.99p 1.06p 1258270
17/08/2017 0.99p 0.99p 0.99p 0.99p 14234
16/08/2017 0.92p 1.10p 0.92p 0.99p 4909554
15/08/2017 0.92p 0.92p 0.92p 0.92p 0
14/08/2017 0.92p 0.92p 0.92p 0.92p 25000
11/08/2017 0.92p 0.92p 0.92p 0.92p 0
10/08/2017 0.92p 0.92p 0.92p 0.92p 0
09/08/2017 0.92p 0.92p 0.92p 0.92p 15217
08/08/2017 0.92p 0.92p 0.92p 0.92p 0
07/08/2017 0.92p 0.92p 0.92p 0.92p 0
04/08/2017 0.92p 0.92p 0.92p 0.92p 254618
03/08/2017 0.97p 0.97p 0.92p 0.92p 411954
02/08/2017 0.97p 1.04p 0.83p 0.97p 4541206
01/08/2017 0.97p 0.97p 0.97p 0.97p 140126
31/07/2017 0.97p 0.97p 0.97p 0.97p 48243
28/07/2017 0.97p 0.97p 0.97p 0.97p 0
27/07/2017 0.97p 0.97p 0.97p 0.97p 0
26/07/2017 0.97p 0.97p 0.97p 0.97p 42621
25/07/2017 0.97p 0.97p 0.97p 0.97p 282516
24/07/2017 0.97p 0.97p 0.97p 0.97p 0
21/07/2017 0.97p 0.97p 0.97p 0.97p 0
20/07/2017 0.97p 0.97p 0.97p 0.97p 10670
19/07/2017 0.97p 0.97p 0.97p 0.97p 0
18/07/2017 0.97p 0.97p 0.97p 0.97p 0
17/07/2017 0.97p 0.97p 0.97p 0.97p 0
14/07/2017 0.97p 0.97p 0.97p 0.97p 7609
13/07/2017 0.97p 0.97p 0.97p 0.97p 0
12/07/2017 0.97p 0.97p 0.97p 0.97p 455435
11/07/2017 0.97p 0.97p 0.97p 0.97p 0
10/07/2017 0.97p 0.97p 0.97p 0.97p 94990
07/07/2017 0.97p 0.97p 0.97p 0.97p 0
06/07/2017 0.97p 1.01p 0.97p 0.97p 0
05/07/2017 0.97p 0.97p 0.97p 0.97p 1087
04/07/2017 0.97p 0.97p 0.97p 0.97p 0
03/07/2017 0.97p 0.97p 0.97p 0.97p 43478
30/06/2017 0.97p 1.01p 0.97p 0.97p 0
29/06/2017 0.97p 0.97p 0.97p 0.97p 2542
28/06/2017 0.97p 0.97p 0.97p 0.97p 29348
27/06/2017 0.97p 0.97p 0.97p 0.97p 26010
26/06/2017 0.97p 0.97p 0.97p 0.97p 0
23/06/2017 0.99p 0.99p 0.97p 0.97p 146739
22/06/2017 0.99p 0.99p 0.99p 0.99p 0
21/06/2017 0.99p 1.04p 0.99p 0.99p 0
20/06/2017 0.99p 1.04p 0.99p 0.99p 0
19/06/2017 0.99p 0.99p 0.99p 0.99p 0
16/06/2017 0.99p 0.99p 0.97p 0.99p 13403
15/06/2017 0.99p 1.04p 0.99p 0.99p 0
14/06/2017 0.99p 0.99p 0.97p 0.99p 326087
13/06/2017 0.99p 0.99p 0.92p 0.99p 722254
12/06/2017 0.99p 0.99p 0.97p 0.99p 161813
09/06/2017 0.99p 0.99p 0.97p 0.99p 155280
08/06/2017 0.99p 0.99p 0.97p 0.99p 217391
07/06/2017 0.99p 0.99p 0.97p 0.99p 163043
06/06/2017 0.99p 0.99p 0.99p 0.99p 0
05/06/2017 0.99p 0.99p 0.97p 0.99p 120502
02/06/2017 0.99p 0.99p 0.97p 0.99p 148085
01/06/2017 0.99p 0.99p 0.97p 0.99p 108696
31/05/2017 0.99p 0.99p 0.97p 0.99p 836956
30/05/2017 0.99p 1.06p 0.99p 0.99p 0
26/05/2017 0.99p 0.99p 0.99p 0.99p 0
25/05/2017 0.99p 1.06p 0.97p 0.99p 142014
24/05/2017 1.04p 1.04p 0.97p 0.99p 108696
23/05/2017 1.04p 1.04p 0.97p 1.04p 80435
22/05/2017 1.04p 1.04p 0.97p 1.04p 108696
19/05/2017 1.04p 1.04p 0.97p 1.04p 189242
18/05/2017 1.04p 1.04p 0.97p 1.04p 10260
17/05/2017 1.04p 1.04p 0.97p 1.04p 2174
16/05/2017 1.04p 1.05p 1.04p 1.04p 17549
15/05/2017 1.04p 1.04p 1.04p 1.04p 0
12/05/2017 1.04p 1.04p 1.04p 1.04p 0
11/05/2017 1.04p 1.04p 1.04p 1.04p 0
10/05/2017 1.06p 1.06p 0.97p 1.04p 543478
09/05/2017 1.06p 1.06p 1.06p 1.06p 0
08/05/2017 1.06p 1.08p 1.04p 1.06p 0
05/05/2017 1.06p 1.06p 1.01p 1.06p 109222
04/05/2017 1.06p 1.06p 1.01p 1.06p 890
03/05/2017 0.99p 1.06p 0.99p 1.06p 536956
02/05/2017 0.99p 0.99p 0.97p 0.99p 323364
28/04/2017 0.97p 1.00p 0.92p 0.99p 495268
27/04/2017 0.97p 0.97p 0.92p 0.97p 109009
26/04/2017 0.97p 0.97p 0.92p 0.97p 398699
25/04/2017 0.94p 1.00p 0.92p 0.97p 1350418
24/04/2017 1.01p 1.01p 0.80p 0.94p 1837260
21/04/2017 1.01p 1.01p 0.97p 1.01p 428067
20/04/2017 1.01p 1.01p 0.97p 1.01p 271739
19/04/2017 1.04p 1.04p 0.97p 1.01p 1194802
18/04/2017 1.08p 1.08p 1.01p 1.04p 780751
13/04/2017 1.10p 1.10p 0.96p 1.08p 3480118
12/04/2017 1.27p 1.47p 1.06p 1.10p 14939974
11/04/2017 0.76p 1.27p 0.76p 1.27p 15274820
10/04/2017 0.85p 0.85p 0.73p 0.76p 289783
07/04/2017 0.85p 0.85p 0.85p 0.85p 0
06/04/2017 0.85p 0.85p 0.85p 0.85p 0
05/04/2017 0.85p 0.85p 0.78p 0.85p 60234
04/04/2017 0.87p 0.87p 0.79p 0.85p 268353
03/04/2017 0.71p 0.88p 0.69p 0.87p 726850
31/03/2017 0.83p 0.83p 0.71p 0.71p 27174
30/03/2017 0.83p 0.83p 0.83p 0.83p 0
29/03/2017 0.83p 0.83p 0.81p 0.83p 23160
28/03/2017 0.83p 0.83p 0.74p 0.83p 44225
27/03/2017 0.83p 0.83p 0.83p 0.83p 0
24/03/2017 0.83p 0.83p 0.83p 0.83p 0
23/03/2017 0.83p 0.83p 0.74p 0.83p 108696
22/03/2017 0.83p 0.83p 0.83p 0.83p 0
21/03/2017 0.83p 0.83p 0.74p 0.83p 120238
20/03/2017 0.83p 0.83p 0.74p 0.83p 1522
17/03/2017 0.83p 0.83p 0.74p 0.83p 223913
16/03/2017 0.83p 0.83p 0.83p 0.83p 0
15/03/2017 0.83p 0.83p 0.83p 0.83p 0
14/03/2017 0.83p 0.83p 0.83p 0.83p 0
13/03/2017 0.83p 0.83p 0.76p 0.83p 171174
10/03/2017 0.78p 0.81p 0.75p 0.78p 23629
09/03/2017 0.78p 0.78p 0.78p 0.78p 0
08/03/2017 0.81p 0.81p 0.74p 0.78p 743355
07/03/2017 0.81p 0.81p 0.78p 0.81p 217391
06/03/2017 0.81p 0.82p 0.78p 0.81p 441095
03/03/2017 0.81p 0.81p 0.78p 0.81p 43478
02/03/2017 0.92p 0.92p 0.81p 0.81p 1197290
01/03/2017 0.92p 0.92p 0.87p 0.92p 108696
28/02/2017 0.92p 0.92p 0.87p 0.92p 108696
27/02/2017 0.92p 0.92p 0.92p 0.92p 0
24/02/2017 0.92p 0.92p 0.87p 0.92p 217391
23/02/2017 0.92p 0.97p 0.92p 0.92p 27174
22/02/2017 0.90p 0.92p 0.87p 0.92p 1407
21/02/2017 0.90p 0.90p 0.84p 0.90p 5064
20/02/2017 0.90p 0.92p 0.84p 0.90p 24668
17/02/2017 0.90p 0.90p 0.90p 0.90p 0
16/02/2017 0.90p 0.90p 0.84p 0.90p 17080
15/02/2017 0.90p 0.90p 0.84p 0.90p 108696
14/02/2017 0.90p 0.90p 0.90p 0.90p 0
13/02/2017 0.90p 0.90p 0.90p 0.90p 0
10/02/2017 0.90p 0.90p 0.84p 0.90p 54348
09/02/2017 0.90p 0.90p 0.84p 0.90p 13587
08/02/2017 0.90p 0.92p 0.84p 0.90p 320247
07/02/2017 0.90p 0.90p 0.87p 0.90p 44466
06/02/2017 0.90p 0.90p 0.85p 0.90p 128261
03/02/2017 0.90p 0.93p 0.90p 0.90p 10870
02/02/2017 0.90p 0.90p 0.85p 0.90p 212486
01/02/2017 0.90p 0.94p 0.86p 0.90p 118033
31/01/2017 0.99p 0.99p 0.83p 0.90p 1207468
30/01/2017 1.10p 1.10p 0.84p 0.97p 3099456
27/01/2017 0.92p 1.23p 0.92p 1.10p 9898017
26/01/2017 0.92p 0.92p 0.92p 0.92p 0
25/01/2017 0.92p 0.92p 0.90p 0.92p 1
24/01/2017 0.92p 0.92p 0.92p 0.92p 0
23/01/2017 0.85p 0.92p 0.85p 0.92p 0
20/01/2017 0.81p 0.86p 0.80p 0.85p 393764
19/01/2017 0.78p 0.81p 0.78p 0.81p 108696
18/01/2017 0.78p 0.78p 0.78p 0.78p 0
17/01/2017 0.78p 0.78p 0.78p 0.78p 0
16/01/2017 0.78p 0.78p 0.77p 0.78p 108696
13/01/2017 0.78p 0.78p 0.77p 0.78p 108696
12/01/2017 0.78p 0.78p 0.78p 0.78p 133696
11/01/2017 0.78p 0.78p 0.78p 0.78p 217391
10/01/2017 0.78p 0.85p 0.74p 0.78p 14214
09/01/2017 0.78p 0.78p 0.78p 0.78p 0
06/01/2017 0.78p 0.78p 0.74p 0.78p 77860
05/01/2017 0.78p 0.78p 0.74p 0.78p 21739
04/01/2017 0.78p 0.78p 0.78p 0.78p 0
03/01/2017 0.78p 0.78p 0.78p 0.78p 96761
30/12/2016 0.78p 0.78p 0.78p 0.78p 0
29/12/2016 0.78p 0.78p 0.78p 0.78p 0
28/12/2016 0.78p 0.78p 0.78p 0.78p 0
23/12/2016 0.78p 0.78p 0.78p 0.78p 63043
22/12/2016 0.78p 0.78p 0.69p 0.78p 201492
21/12/2016 0.78p 0.78p 0.78p 0.78p 0
20/12/2016 0.78p 0.78p 0.78p 0.78p 0
19/12/2016 0.78p 0.78p 0.78p 0.78p 0
16/12/2016 0.78p 0.80p 0.78p 0.78p 38043
15/12/2016 0.78p 0.78p 0.74p 0.78p 1087352
14/12/2016 0.78p 0.78p 0.74p 0.78p 434783
13/12/2016 0.78p 0.78p 0.74p 0.78p 217391
12/12/2016 0.76p 0.80p 0.76p 0.78p 795249
09/12/2016 0.76p 0.77p 0.74p 0.76p 217391
08/12/2016 0.85p 0.85p 0.74p 0.76p 444022
07/12/2016 0.81p 0.85p 0.74p 0.85p 1385870
06/12/2016 0.85p 0.85p 0.83p 0.83p 76087
05/12/2016 0.85p 0.85p 0.85p 0.85p 0
02/12/2016 0.85p 0.85p 0.85p 0.85p 0
01/12/2016 0.85p 0.85p 0.85p 0.85p 0

*Close Price adjusted for both dividends and splits