Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/02/2016 0.41p 0.60p 0.41p 0.44p 0
16/02/2016 0.41p 0.41p 0.41p 0.41p 0
15/02/2016 0.41p 0.41p 0.41p 0.41p 0
12/02/2016 0.41p 0.41p 0.41p 0.41p 0
11/02/2016 0.41p 0.41p 0.41p 0.41p 0
10/02/2016 0.41p 0.44p 0.41p 0.41p 70652
09/02/2016 0.41p 0.41p 0.34p 0.41p 250034
08/02/2016 0.39p 0.50p 0.36p 0.41p 1683267
05/02/2016 0.39p 0.39p 0.39p 0.39p 0
04/02/2016 0.41p 0.45p 0.39p 0.39p 259500
03/02/2016 0.41p 0.41p 0.41p 0.41p 0
02/02/2016 0.41p 0.41p 0.41p 0.41p 0
01/02/2016 0.41p 0.41p 0.35p 0.41p 108696
29/01/2016 0.32p 0.48p 0.32p 0.41p 1714765
28/01/2016 0.39p 0.39p 0.32p 0.32p 0
27/01/2016 0.39p 0.39p 0.35p 0.39p 553261
26/01/2016 0.39p 0.60p 0.39p 0.39p 0
25/01/2016 0.41p 0.60p 0.37p 0.39p 63938
22/01/2016 0.41p 0.41p 0.37p 0.41p 87283
21/01/2016 0.41p 0.41p 0.39p 0.41p 74710
20/01/2016 0.44p 0.44p 0.39p 0.41p 135803
19/01/2016 0.44p 0.44p 0.44p 0.44p 0
18/01/2016 0.48p 0.60p 0.44p 0.44p 146739
15/01/2016 0.48p 0.48p 0.46p 0.48p 2425
14/01/2016 0.48p 0.48p 0.48p 0.48p 0
13/01/2016 0.48p 0.48p 0.48p 0.48p 0
12/01/2016 0.51p 0.69p 0.46p 0.48p 220652
11/01/2016 0.51p 0.51p 0.47p 0.51p 35770
08/01/2016 0.51p 0.69p 0.51p 0.51p 0
07/01/2016 0.51p 0.51p 0.48p 0.51p 135085
06/01/2016 0.51p 0.51p 0.51p 0.51p 0
05/01/2016 0.55p 0.55p 0.48p 0.51p 190217
04/01/2016 0.51p 0.55p 0.46p 0.55p 1524318
31/12/2015 0.39p 0.63p 0.39p 0.51p 2444711
30/12/2015 0.39p 0.39p 0.37p 0.39p 201877
29/12/2015 0.41p 0.43p 0.37p 0.39p 257404
24/12/2015 0.41p 0.41p 0.37p 0.41p 622985
23/12/2015 0.58p 0.93p 0.41p 0.41p 17679560
22/12/2015 0.58p 0.58p 0.46p 0.58p 17126
21/12/2015 0.58p 0.60p 0.53p 0.58p 0
18/12/2015 0.58p 0.58p 0.58p 0.58p 0
17/12/2015 0.58p 0.60p 0.53p 0.58p 0
16/12/2015 0.58p 0.58p 0.58p 0.58p 0
15/12/2015 0.58p 0.58p 0.58p 0.58p 0
14/12/2015 0.58p 0.58p 0.46p 0.58p 4891
11/12/2015 0.58p 0.58p 0.58p 0.58p 0
10/12/2015 0.58p 0.58p 0.58p 0.58p 0
09/12/2015 0.58p 0.58p 0.46p 0.58p 3261
08/12/2015 0.58p 0.60p 0.53p 0.58p 0
07/12/2015 0.58p 0.60p 0.53p 0.58p 0
04/12/2015 0.58p 0.60p 0.53p 0.58p 0
03/12/2015 0.58p 0.58p 0.58p 0.58p 0
02/12/2015 0.58p 0.58p 0.58p 0.58p 0
01/12/2015 0.58p 0.58p 0.46p 0.58p 5435
30/11/2015 0.58p 0.58p 0.58p 0.58p 0
27/11/2015 0.58p 0.58p 0.46p 0.58p 41172
26/11/2015 0.58p 0.58p 0.58p 0.58p 0
25/11/2015 0.58p 0.58p 0.58p 0.58p 0
24/11/2015 0.58p 0.58p 0.45p 0.58p 65217
23/11/2015 0.58p 0.58p 0.58p 0.58p 0
20/11/2015 0.58p 0.58p 0.58p 0.58p 0
19/11/2015 0.58p 0.58p 0.58p 0.58p 0
18/11/2015 0.58p 0.60p 0.53p 0.58p 0
17/11/2015 0.48p 0.58p 0.46p 0.58p 181287
16/11/2015 0.48p 0.48p 0.48p 0.48p 0
13/11/2015 0.48p 0.48p 0.48p 0.48p 0
12/11/2015 0.48p 0.60p 0.46p 0.48p 0
11/11/2015 0.48p 0.48p 0.48p 0.48p 0
10/11/2015 0.48p 0.60p 0.46p 0.48p 0
09/11/2015 0.48p 0.48p 0.48p 0.48p 0
06/11/2015 0.48p 0.48p 0.48p 0.48p 0
05/11/2015 0.48p 0.48p 0.48p 0.48p 0
04/11/2015 0.48p 0.60p 0.37p 0.48p 1453804
03/11/2015 0.48p 0.60p 0.46p 0.48p 0
02/11/2015 0.48p 0.48p 0.48p 0.48p 0
30/10/2015 0.48p 0.48p 0.48p 0.48p 0
29/10/2015 0.48p 0.60p 0.41p 0.48p 38462
28/10/2015 0.48p 0.48p 0.41p 0.48p 1087
27/10/2015 0.48p 0.48p 0.46p 0.48p 34239
26/10/2015 0.48p 0.48p 0.47p 0.48p 5435
23/10/2015 0.48p 0.48p 0.47p 0.48p 3261
22/10/2015 0.48p 0.48p 0.48p 0.48p 0
21/10/2015 0.48p 0.69p 0.48p 0.48p 6522
20/10/2015 0.48p 0.49p 0.46p 0.48p 469130
19/10/2015 0.55p 0.64p 0.48p 0.48p 259980
16/10/2015 0.85p 0.85p 0.51p 0.55p 405425
15/10/2015 0.85p 0.85p 0.85p 0.85p 0
14/10/2015 0.85p 0.85p 0.78p 0.85p 27174
13/10/2015 0.85p 0.85p 0.78p 0.85p 19565
12/10/2015 0.85p 0.85p 0.74p 0.85p 50590
09/10/2015 0.85p 0.85p 0.78p 0.85p 58696
08/10/2015 0.85p 0.85p 0.78p 0.85p 0
07/10/2015 0.85p 0.85p 0.85p 0.85p 0
06/10/2015 0.85p 0.85p 0.69p 0.85p 85870
05/10/2015 0.85p 0.85p 0.85p 0.85p 0
02/10/2015 0.85p 0.85p 0.82p 0.85p 120603
01/10/2015 0.81p 0.85p 0.69p 0.85p 487077
30/09/2015 1.06p 1.06p 1.06p 1.06p 0
29/09/2015 1.06p 1.06p 1.06p 1.06p 0
28/09/2015 1.06p 1.06p 1.06p 1.06p 0
25/09/2015 1.06p 1.06p 1.06p 1.06p 0
24/09/2015 1.06p 1.06p 1.06p 1.06p 0
23/09/2015 1.06p 1.06p 1.06p 1.06p 0
22/09/2015 1.06p 1.06p 1.06p 1.06p 0
21/09/2015 1.06p 1.06p 1.06p 1.06p 0
18/09/2015 1.06p 1.06p 0.97p 1.06p 247884
17/09/2015 1.06p 1.06p 0.97p 1.06p 106292
16/09/2015 1.06p 1.06p 1.06p 1.06p 0
15/09/2015 1.06p 1.06p 0.97p 1.06p 95109
14/09/2015 1.13p 1.13p 0.92p 1.06p 570930
11/09/2015 1.13p 1.13p 1.01p 1.13p 181427
10/09/2015 1.15p 1.15p 1.04p 1.15p 11036
09/09/2015 1.27p 1.38p 1.04p 1.15p 2369350
08/09/2015 0.78p 1.51p 0.78p 1.27p 4732252
07/09/2015 0.76p 0.78p 0.78p 0.76p 0
04/09/2015 0.76p 0.78p 0.78p 0.76p 0
03/09/2015 0.76p 0.78p 0.78p 0.76p 0
02/09/2015 0.76p 0.78p 0.78p 0.76p 0
01/09/2015 0.76p 0.78p 0.78p 0.76p 0
28/08/2015 0.76p 0.78p 0.78p 0.76p 0
27/08/2015 0.76p 0.78p 0.78p 0.76p 0
26/08/2015 0.76p 0.78p 0.78p 0.76p 0
25/08/2015 0.76p 0.78p 0.78p 0.76p 0
24/08/2015 0.76p 0.78p 0.78p 0.76p 0
21/08/2015 0.76p 0.78p 0.78p 0.76p 0
20/08/2015 0.76p 0.78p 0.78p 0.76p 0
19/08/2015 0.76p 0.78p 0.78p 0.76p 0
18/08/2015 0.76p 0.78p 0.78p 0.76p 0
17/08/2015 0.76p 0.78p 0.78p 0.76p 0
14/08/2015 0.76p 0.78p 0.78p 0.76p 0
13/08/2015 0.76p 0.78p 0.78p 0.76p 0
12/08/2015 0.76p 0.78p 0.78p 0.76p 0
11/08/2015 0.76p 0.78p 0.78p 0.76p 0
10/08/2015 0.76p 0.78p 0.78p 0.76p 0
07/08/2015 0.76p 0.78p 0.78p 0.76p 0
06/08/2015 0.76p 0.78p 0.78p 0.76p 0
05/08/2015 0.76p 0.78p 0.78p 0.76p 0
04/08/2015 0.76p 0.78p 0.78p 0.76p 0
03/08/2015 0.76p 0.78p 0.78p 0.76p 0
31/07/2015 0.76p 0.78p 0.78p 0.76p 0
30/07/2015 0.76p 0.78p 0.78p 0.76p 0
29/07/2015 0.76p 0.78p 0.78p 0.76p 0
28/07/2015 0.76p 0.78p 0.78p 0.76p 0
27/07/2015 0.76p 0.78p 0.78p 0.76p 0
24/07/2015 0.76p 0.78p 0.78p 0.76p 0
23/07/2015 0.76p 0.78p 0.78p 0.76p 0
22/07/2015 0.76p 0.78p 0.78p 0.76p 0
21/07/2015 0.76p 0.78p 0.78p 0.76p 0
20/07/2015 0.76p 0.78p 0.78p 0.76p 0
17/07/2015 0.76p 0.78p 0.78p 0.76p 0
16/07/2015 0.76p 0.78p 0.78p 0.76p 0
15/07/2015 0.76p 0.78p 0.78p 0.76p 0
14/07/2015 0.76p 0.78p 0.78p 0.76p 0
13/07/2015 0.76p 0.78p 0.78p 0.76p 0
10/07/2015 0.76p 0.78p 0.78p 0.76p 0
09/07/2015 0.76p 0.78p 0.78p 0.76p 0
08/07/2015 0.76p 0.78p 0.78p 0.76p 0
07/07/2015 0.76p 0.78p 0.78p 0.76p 0
06/07/2015 0.76p 0.78p 0.78p 0.76p 0
03/07/2015 0.76p 0.78p 0.78p 0.76p 0
02/07/2015 0.76p 0.78p 0.78p 0.76p 0
01/07/2015 0.76p 0.78p 0.78p 0.76p 0
30/06/2015 0.76p 0.78p 0.78p 0.76p 0
29/06/2015 0.76p 0.78p 0.78p 0.76p 0
26/06/2015 0.76p 0.78p 0.78p 0.76p 0
25/06/2015 0.76p 0.78p 0.78p 0.76p 0
24/06/2015 0.76p 0.78p 0.78p 0.76p 0
23/06/2015 0.76p 0.78p 0.78p 0.76p 0
22/06/2015 0.76p 0.78p 0.78p 0.76p 0
19/06/2015 0.76p 0.78p 0.78p 0.76p 0
18/06/2015 0.76p 0.78p 0.78p 0.76p 0
17/06/2015 0.76p 0.78p 0.78p 0.76p 0
16/06/2015 0.76p 0.78p 0.78p 0.76p 0
15/06/2015 0.76p 0.78p 0.78p 0.76p 0
12/06/2015 0.76p 0.78p 0.78p 0.76p 0
11/06/2015 0.76p 0.78p 0.78p 0.76p 0
10/06/2015 0.76p 0.78p 0.78p 0.76p 0
09/06/2015 0.76p 0.78p 0.78p 0.76p 0
08/06/2015 0.76p 0.78p 0.78p 0.76p 0
05/06/2015 0.76p 0.78p 0.78p 0.76p 0
04/06/2015 0.76p 0.78p 0.78p 0.76p 0
03/06/2015 0.76p 0.78p 0.78p 0.76p 0
02/06/2015 0.76p 0.78p 0.78p 0.76p 0
01/06/2015 0.76p 0.78p 0.78p 0.76p 0
29/05/2015 0.76p 0.78p 0.78p 0.76p 0
28/05/2015 0.76p 0.78p 0.78p 0.76p 0
27/05/2015 0.76p 0.78p 0.78p 0.76p 0
26/05/2015 0.76p 0.78p 0.78p 0.76p 0
22/05/2015 0.76p 0.78p 0.78p 0.76p 0
21/05/2015 0.76p 0.78p 0.78p 0.76p 0
20/05/2015 0.76p 0.78p 0.78p 0.76p 0
19/05/2015 0.76p 0.78p 0.78p 0.76p 0
18/05/2015 0.76p 0.78p 0.78p 0.76p 0
15/05/2015 0.76p 0.78p 0.78p 0.76p 0
14/05/2015 0.76p 0.78p 0.78p 0.76p 0
13/05/2015 0.76p 0.78p 0.78p 0.76p 0
12/05/2015 0.76p 0.78p 0.78p 0.76p 0
11/05/2015 0.76p 0.78p 0.78p 0.76p 0
08/05/2015 0.76p 0.78p 0.78p 0.76p 0
07/05/2015 0.76p 0.78p 0.78p 0.76p 0

*Close Price adjusted for both dividends and splits