Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/11/2016 0.85p 0.85p 0.85p 0.85p 0
29/11/2016 0.94p 0.94p 0.83p 0.85p 209127
28/11/2016 0.87p 0.99p 0.83p 0.94p 583777
25/11/2016 0.87p 0.87p 0.87p 0.87p 0
24/11/2016 0.87p 0.87p 0.87p 0.87p 0
23/11/2016 0.85p 0.87p 0.85p 0.87p 0
22/11/2016 0.85p 0.85p 0.80p 0.85p 289970
21/11/2016 0.85p 0.85p 0.85p 0.85p 0
18/11/2016 0.85p 0.94p 0.85p 0.85p 0
17/11/2016 0.85p 0.85p 0.85p 0.85p 0
16/11/2016 0.87p 0.87p 0.83p 0.85p 27174
15/11/2016 0.87p 0.87p 0.87p 0.87p 0
14/11/2016 0.87p 0.87p 0.87p 0.87p 0
11/11/2016 0.90p 0.90p 0.87p 0.87p 166539
10/11/2016 0.90p 0.90p 0.87p 0.90p 706522
09/11/2016 0.90p 0.90p 0.90p 0.90p 0
08/11/2016 0.90p 0.97p 0.90p 0.90p 5435
07/11/2016 0.90p 0.90p 0.90p 0.90p 0
04/11/2016 0.90p 0.90p 0.90p 0.90p 0
03/11/2016 0.90p 0.90p 0.88p 0.90p 120988
02/11/2016 0.90p 0.90p 0.88p 0.90p 221048
01/11/2016 0.90p 0.90p 0.88p 0.90p 431393
31/10/2016 0.94p 0.94p 0.90p 0.90p 217391
28/10/2016 0.94p 0.94p 0.93p 0.94p 6255
27/10/2016 0.94p 0.94p 0.94p 0.94p 0
26/10/2016 0.97p 0.97p 0.93p 0.94p 222695
25/10/2016 0.97p 0.97p 0.97p 0.97p 0
24/10/2016 1.01p 1.01p 0.88p 0.97p 3448764
21/10/2016 1.08p 1.08p 0.97p 1.01p 456373
20/10/2016 1.13p 1.13p 0.97p 1.08p 1102054
19/10/2016 1.63p 1.63p 1.10p 1.13p 6236870
18/10/2016 0.58p 1.56p 0.58p 1.52p 10453395
17/10/2016 0.58p 0.64p 0.58p 0.58p 0
14/10/2016 0.58p 0.58p 0.58p 0.58p 0
13/10/2016 0.58p 0.58p 0.58p 0.58p 0
12/10/2016 0.58p 0.58p 0.58p 0.58p 0
11/10/2016 0.58p 0.58p 0.58p 0.58p 0
10/10/2016 0.58p 0.58p 0.58p 0.58p 0
07/10/2016 0.58p 0.58p 0.58p 0.58p 0
06/10/2016 0.58p 0.58p 0.58p 0.58p 0
05/10/2016 0.58p 0.58p 0.58p 0.58p 0
04/10/2016 0.58p 0.58p 0.58p 0.58p 0
03/10/2016 0.58p 0.58p 0.58p 0.58p 0
30/09/2016 0.58p 0.58p 0.58p 0.58p 0
29/09/2016 0.58p 0.58p 0.58p 0.58p 0
28/09/2016 0.58p 0.58p 0.55p 0.58p 4348
27/09/2016 0.58p 0.58p 0.55p 0.58p 9979
26/09/2016 0.58p 0.58p 0.55p 0.58p 7472
23/09/2016 0.58p 0.58p 0.58p 0.58p 0
22/09/2016 0.58p 0.58p 0.58p 0.58p 0
21/09/2016 0.58p 0.58p 0.58p 0.58p 0
20/09/2016 0.58p 0.58p 0.58p 0.58p 0
19/09/2016 0.58p 0.58p 0.58p 0.58p 0
16/09/2016 0.58p 0.58p 0.58p 0.58p 0
15/09/2016 0.58p 0.58p 0.58p 0.58p 0
14/09/2016 0.58p 0.58p 0.58p 0.58p 0
13/09/2016 0.58p 0.58p 0.58p 0.58p 0
12/09/2016 0.58p 0.58p 0.58p 0.58p 163043
09/09/2016 0.58p 0.58p 0.58p 0.58p 0
08/09/2016 0.58p 0.58p 0.58p 0.58p 0
07/09/2016 0.58p 0.59p 0.58p 0.58p 19370
06/09/2016 0.58p 0.58p 0.58p 0.58p 0
05/09/2016 0.58p 0.59p 0.58p 0.58p 54348
02/09/2016 0.58p 0.58p 0.58p 0.58p 0
01/09/2016 0.58p 0.59p 0.58p 0.58p 43478
31/08/2016 0.58p 0.58p 0.58p 0.58p 0
30/08/2016 0.58p 0.58p 0.58p 0.58p 0
26/08/2016 0.58p 0.58p 0.58p 0.58p 0
25/08/2016 0.58p 0.58p 0.58p 0.58p 0
24/08/2016 0.58p 0.58p 0.55p 0.58p 312738
23/08/2016 0.58p 0.58p 0.58p 0.58p 0
22/08/2016 0.58p 0.58p 0.55p 0.58p 212521
19/08/2016 0.58p 0.58p 0.58p 0.58p 0
18/08/2016 0.55p 0.59p 0.55p 0.58p 444603
17/08/2016 0.55p 0.62p 0.55p 0.55p 0
16/08/2016 0.55p 0.55p 0.55p 0.55p 178895
15/08/2016 0.55p 0.55p 0.55p 0.55p 0
12/08/2016 0.55p 0.55p 0.55p 0.55p 0
11/08/2016 0.55p 0.55p 0.55p 0.55p 0
10/08/2016 0.55p 0.55p 0.55p 0.55p 0
09/08/2016 0.55p 0.55p 0.55p 0.55p 217391
08/08/2016 0.55p 0.55p 0.51p 0.55p 232404
05/08/2016 0.55p 0.55p 0.55p 0.55p 0
04/08/2016 0.55p 0.55p 0.55p 0.55p 0
03/08/2016 0.55p 0.55p 0.55p 0.55p 0
02/08/2016 0.55p 0.55p 0.54p 0.55p 29598
01/08/2016 0.55p 0.55p 0.51p 0.55p 2491
29/07/2016 0.55p 0.55p 0.51p 0.55p 443271
28/07/2016 0.55p 0.55p 0.54p 0.55p 40675
27/07/2016 0.55p 0.55p 0.51p 0.55p 652174
26/07/2016 0.55p 0.55p 0.55p 0.55p 0
25/07/2016 0.53p 0.55p 0.46p 0.55p 331352
22/07/2016 0.53p 0.53p 0.53p 0.53p 0
21/07/2016 0.53p 0.55p 0.53p 0.53p 0
20/07/2016 0.53p 0.53p 0.53p 0.53p 0
19/07/2016 0.53p 0.53p 0.46p 0.53p 59783
18/07/2016 0.53p 0.53p 0.46p 0.53p 119565
15/07/2016 0.53p 0.53p 0.46p 0.53p 43478
14/07/2016 0.53p 0.53p 0.53p 0.53p 0
13/07/2016 0.53p 0.53p 0.53p 0.53p 0
12/07/2016 0.53p 0.53p 0.53p 0.53p 0
11/07/2016 0.53p 0.53p 0.53p 0.53p 0
08/07/2016 0.53p 0.53p 0.46p 0.53p 2220
07/07/2016 0.53p 0.53p 0.53p 0.53p 0
06/07/2016 0.55p 0.53p 0.53p 0.53p 0
05/07/2016 0.53p 0.53p 0.53p 0.53p 0
04/07/2016 0.53p 0.53p 0.46p 0.53p 16467
01/07/2016 0.53p 0.53p 0.46p 0.53p 18582
30/06/2016 0.53p 0.53p 0.53p 0.53p 120652
29/06/2016 0.53p 0.53p 0.53p 0.53p 1522
28/06/2016 0.53p 0.53p 0.53p 0.53p 0
27/06/2016 0.53p 0.53p 0.53p 0.53p 0
24/06/2016 0.53p 0.53p 0.53p 0.53p 0
23/06/2016 0.53p 0.53p 0.53p 0.53p 0
22/06/2016 0.53p 0.53p 0.53p 0.53p 0
21/06/2016 0.55p 0.55p 0.50p 0.53p 152174
20/06/2016 0.48p 0.55p 0.48p 0.55p 557409
17/06/2016 0.48p 0.48p 0.48p 0.48p 0
16/06/2016 0.48p 0.48p 0.48p 0.48p 0
15/06/2016 0.48p 0.48p 0.48p 0.48p 0
14/06/2016 0.48p 0.48p 0.48p 0.48p 0
13/06/2016 0.48p 0.48p 0.48p 0.48p 0
10/06/2016 0.48p 0.48p 0.43p 0.48p 188337
09/06/2016 0.48p 0.48p 0.48p 0.48p 0
08/06/2016 0.48p 0.48p 0.48p 0.48p 0
07/06/2016 0.48p 0.52p 0.43p 0.48p 144002
06/06/2016 0.48p 0.48p 0.43p 0.48p 35939
03/06/2016 0.51p 0.51p 0.51p 0.51p 0
02/06/2016 0.51p 0.51p 0.51p 0.51p 0
01/06/2016 0.53p 0.53p 0.46p 0.51p 1527847
31/05/2016 0.53p 0.53p 0.53p 0.53p 0
27/05/2016 0.53p 0.53p 0.53p 0.53p 0
26/05/2016 0.53p 0.53p 0.53p 0.53p 0
25/05/2016 0.53p 0.53p 0.53p 0.53p 0
24/05/2016 0.53p 0.53p 0.46p 0.53p 41022
23/05/2016 0.53p 0.53p 0.53p 0.53p 0
20/05/2016 0.53p 0.53p 0.53p 0.53p 0
19/05/2016 0.55p 0.55p 0.51p 0.53p 17363
18/05/2016 0.55p 0.55p 0.55p 0.55p 0
17/05/2016 0.55p 0.55p 0.55p 0.55p 0
16/05/2016 0.55p 0.55p 0.55p 0.55p 0
13/05/2016 0.55p 0.55p 0.51p 0.55p 109
12/05/2016 0.55p 0.55p 0.55p 0.55p 0
11/05/2016 0.58p 0.58p 0.51p 0.55p 568642
10/05/2016 0.58p 0.58p 0.58p 0.58p 0
09/05/2016 0.58p 0.60p 0.58p 0.58p 0
06/05/2016 0.58p 0.58p 0.58p 0.58p 0
05/05/2016 0.58p 0.58p 0.53p 0.58p 15552
04/05/2016 0.48p 0.63p 0.48p 0.58p 2676359
03/05/2016 0.48p 0.48p 0.43p 0.48p 3975
29/04/2016 0.48p 0.48p 0.48p 0.48p 0
28/04/2016 0.48p 0.48p 0.43p 0.48p 4348
27/04/2016 0.48p 0.50p 0.48p 0.48p 145552
26/04/2016 0.48p 0.50p 0.48p 0.48p 162221
25/04/2016 0.48p 0.48p 0.41p 0.48p 130435
22/04/2016 0.48p 0.48p 0.48p 0.48p 0
21/04/2016 0.48p 0.48p 0.41p 0.48p 18290
20/04/2016 0.48p 0.48p 0.43p 0.48p 24154
19/04/2016 0.48p 0.48p 0.46p 0.48p 0
18/04/2016 0.48p 0.48p 0.41p 0.48p 791
15/04/2016 0.48p 0.48p 0.48p 0.48p 0
14/04/2016 0.48p 0.48p 0.48p 0.48p 0
13/04/2016 0.48p 0.48p 0.48p 0.48p 0
12/04/2016 0.48p 0.48p 0.48p 0.48p 0
11/04/2016 0.48p 0.48p 0.48p 0.48p 0
08/04/2016 0.48p 0.50p 0.41p 0.48p 95440
07/04/2016 0.48p 0.48p 0.48p 0.48p 0
06/04/2016 0.48p 0.48p 0.46p 0.48p 0
05/04/2016 0.48p 0.48p 0.41p 0.48p 336957
04/04/2016 0.48p 0.53p 0.41p 0.48p 43584
01/04/2016 0.51p 0.53p 0.46p 0.48p 226196
31/03/2016 0.51p 0.51p 0.51p 0.51p 0
30/03/2016 0.51p 0.51p 0.46p 0.51p 3321
29/03/2016 0.51p 0.51p 0.46p 0.51p 985
24/03/2016 0.51p 0.51p 0.51p 0.51p 0
23/03/2016 0.51p 0.51p 0.51p 0.51p 0
22/03/2016 0.51p 0.51p 0.51p 0.51p 0
21/03/2016 0.51p 0.58p 0.51p 0.51p 0
18/03/2016 0.51p 0.51p 0.51p 0.51p 0
17/03/2016 0.51p 0.51p 0.51p 0.51p 0
16/03/2016 0.51p 0.52p 0.51p 0.51p 16304
15/03/2016 0.51p 0.51p 0.46p 0.51p 1060
14/03/2016 0.51p 0.51p 0.46p 0.51p 21739
11/03/2016 0.51p 0.52p 0.46p 0.51p 232735
10/03/2016 0.53p 0.60p 0.50p 0.51p 1610536
09/03/2016 0.51p 0.51p 0.51p 0.51p 0
08/03/2016 0.55p 0.58p 0.51p 0.51p 278583
07/03/2016 0.55p 0.55p 0.51p 0.55p 293478
04/03/2016 0.55p 0.55p 0.51p 0.55p 102408
03/03/2016 0.53p 0.58p 0.51p 0.55p 1139054
02/03/2016 0.37p 0.59p 0.35p 0.53p 3114003
01/03/2016 0.37p 0.37p 0.36p 0.37p 528
29/02/2016 0.37p 0.37p 0.33p 0.37p 1124
26/02/2016 0.37p 0.37p 0.37p 0.37p 0
25/02/2016 0.44p 0.44p 0.34p 0.37p 760870
24/02/2016 0.44p 0.44p 0.37p 0.44p 10089
23/02/2016 0.44p 0.44p 0.44p 0.44p 0
22/02/2016 0.44p 0.44p 0.44p 0.44p 0
19/02/2016 0.44p 0.44p 0.37p 0.44p 3738
18/02/2016 0.44p 0.44p 0.44p 0.44p 0

*Close Price adjusted for both dividends and splits