Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/05/2015 0.76p 0.78p 0.78p 0.76p 0
05/05/2015 0.76p 0.78p 0.78p 0.76p 0
01/05/2015 0.76p 0.78p 0.78p 0.76p 0
30/04/2015 0.76p 0.78p 0.78p 0.76p 0
29/04/2015 0.76p 0.78p 0.78p 0.76p 0
28/04/2015 0.76p 0.78p 0.78p 0.76p 0
27/04/2015 0.76p 0.78p 0.78p 0.76p 0
24/04/2015 0.76p 0.78p 0.78p 0.76p 0
23/04/2015 0.76p 0.78p 0.78p 0.76p 0
22/04/2015 0.76p 0.78p 0.78p 0.76p 0
21/04/2015 0.76p 0.78p 0.78p 0.76p 0
20/04/2015 0.76p 0.78p 0.78p 0.76p 0
17/04/2015 0.76p 0.78p 0.78p 0.76p 0
16/04/2015 0.76p 0.78p 0.78p 0.76p 0
15/04/2015 0.76p 0.78p 0.78p 0.76p 0
14/04/2015 0.76p 0.78p 0.78p 0.76p 0
13/04/2015 0.76p 0.78p 0.78p 0.76p 0
10/04/2015 0.76p 0.78p 0.78p 0.76p 0
09/04/2015 0.76p 0.78p 0.78p 0.76p 0
08/04/2015 0.76p 0.78p 0.78p 0.76p 0
07/04/2015 0.76p 0.78p 0.78p 0.76p 0
02/04/2015 0.76p 0.78p 0.78p 0.76p 0
01/04/2015 0.76p 0.78p 0.78p 0.76p 0
31/03/2015 0.76p 0.78p 0.78p 0.76p 0
30/03/2015 0.76p 0.78p 0.78p 0.76p 0
27/03/2015 0.76p 0.78p 0.78p 0.76p 0
26/03/2015 0.76p 0.78p 0.78p 0.76p 0
25/03/2015 0.76p 0.78p 0.78p 0.76p 0
24/03/2015 0.76p 0.78p 0.78p 0.76p 0
23/03/2015 0.76p 0.78p 0.78p 0.76p 0
20/03/2015 0.76p 0.78p 0.78p 0.76p 0
19/03/2015 0.76p 0.78p 0.78p 0.76p 0
18/03/2015 0.76p 0.78p 0.78p 0.76p 0
17/03/2015 0.76p 0.78p 0.78p 0.76p 0
16/03/2015 0.76p 0.78p 0.78p 0.76p 0
13/03/2015 0.76p 0.78p 0.78p 0.76p 0
12/03/2015 0.76p 0.78p 0.78p 0.76p 0
11/03/2015 0.76p 0.78p 0.78p 0.76p 0
10/03/2015 0.76p 0.78p 0.78p 0.76p 0
09/03/2015 0.76p 0.78p 0.78p 0.76p 0
06/03/2015 0.76p 0.78p 0.78p 0.76p 0
05/03/2015 0.76p 0.78p 0.78p 0.76p 0
04/03/2015 0.76p 0.78p 0.78p 0.76p 0
03/03/2015 0.76p 0.78p 0.78p 0.76p 0
02/03/2015 0.76p 0.78p 0.78p 0.76p 0
27/02/2015 0.76p 0.78p 0.78p 0.76p 0
26/02/2015 0.76p 0.78p 0.78p 0.76p 0
25/02/2015 0.76p 0.78p 0.78p 0.76p 0
24/02/2015 0.76p 0.78p 0.78p 0.76p 0
23/02/2015 0.76p 0.78p 0.78p 0.76p 0
20/02/2015 0.76p 0.78p 0.78p 0.76p 0
19/02/2015 0.76p 0.78p 0.78p 0.76p 0
18/02/2015 0.76p 0.78p 0.76p 0.76p 0
17/02/2015 0.76p 0.78p 0.76p 0.76p 0
16/02/2015 0.76p 0.76p 0.76p 0.76p 0
13/02/2015 0.71p 0.81p 0.61p 0.76p 532630
12/02/2015 0.67p 0.81p 0.60p 0.71p 555792
11/02/2015 0.62p 0.74p 0.52p 0.67p 1274424
10/02/2015 0.62p 0.62p 0.52p 0.62p 5942
09/02/2015 0.62p 0.72p 0.52p 0.62p 215984
06/02/2015 0.62p 0.62p 0.53p 0.62p 488638
05/02/2015 0.58p 0.64p 0.52p 0.62p 421183
04/02/2015 0.55p 0.60p 0.51p 0.55p 762040
03/02/2015 0.60p 0.60p 0.51p 0.55p 225466
02/02/2015 0.58p 0.64p 0.46p 0.60p 1726018
30/01/2015 0.58p 0.58p 0.52p 0.58p 199689
29/01/2015 0.67p 0.67p 0.52p 0.58p 254961
28/01/2015 0.55p 0.78p 0.51p 0.67p 1532863
27/01/2015 0.55p 0.55p 0.51p 0.55p 317449
26/01/2015 0.69p 0.69p 0.49p 0.55p 1882270
23/01/2015 1.17p 1.17p 0.47p 0.69p 7558851
22/01/2015 1.27p 1.27p 1.15p 1.27p 108696
21/01/2015 1.27p 1.32p 1.27p 1.27p 22767
20/01/2015 1.27p 1.27p 1.27p 1.27p 0
19/01/2015 1.27p 1.27p 1.15p 1.27p 19565
16/01/2015 1.27p 1.27p 1.15p 1.27p 5435
15/01/2015 1.27p 1.27p 1.15p 1.27p 2116
14/01/2015 1.31p 1.37p 1.15p 1.27p 58649
13/01/2015 1.38p 1.38p 1.20p 1.31p 73067
12/01/2015 1.38p 1.46p 1.24p 1.38p 30435
09/01/2015 1.38p 1.38p 1.38p 1.38p 0
08/01/2015 1.38p 1.38p 1.29p 1.38p 108696
07/01/2015 1.50p 1.50p 1.24p 1.38p 205676
06/01/2015 1.52p 1.64p 1.43p 1.50p 125890
05/01/2015 1.52p 1.64p 1.52p 1.52p 309850
02/01/2015 1.24p 1.84p 1.24p 1.52p 1991318
31/12/2014 1.24p 1.24p 1.24p 1.24p 0
30/12/2014 1.29p 1.38p 1.01p 1.24p 1781658
29/12/2014 1.29p 1.38p 1.29p 1.29p 4020511
24/12/2014 1.29p 1.29p 1.29p 1.29p 0
23/12/2014 1.33p 1.43p 1.20p 1.29p 25726
22/12/2014 1.43p 1.43p 1.29p 1.29p 86957
19/12/2014 1.47p 1.61p 1.38p 1.43p 48913
18/12/2014 1.47p 1.47p 1.47p 1.47p 0
17/12/2014 1.63p 1.63p 1.38p 1.47p 305593
16/12/2014 1.63p 1.63p 1.63p 1.63p 0
15/12/2014 1.63p 1.63p 1.63p 1.63p 86957
12/12/2014 1.63p 1.63p 1.61p 1.63p 0
11/12/2014 1.63p 1.63p 1.63p 1.63p 86957
10/12/2014 1.70p 1.70p 1.56p 1.63p 138804
09/12/2014 1.70p 1.70p 1.70p 1.70p 0
08/12/2014 1.73p 1.79p 1.70p 1.70p 0
05/12/2014 1.73p 1.79p 1.47p 1.73p 169997
04/12/2014 1.77p 1.77p 1.61p 1.73p 123913
03/12/2014 1.77p 1.77p 1.66p 1.77p 88270
02/12/2014 2.02p 2.02p 1.75p 1.77p 233314
01/12/2014 1.75p 2.48p 1.75p 2.02p 1551590
28/11/2014 1.47p 1.84p 1.47p 1.75p 2157589
27/11/2014 1.47p 1.47p 1.47p 1.47p 0
26/11/2014 1.47p 1.51p 1.47p 1.47p 27174
25/11/2014 1.43p 1.56p 1.33p 1.47p 211097
24/11/2014 1.47p 1.47p 1.29p 1.43p 163043
21/11/2014 1.47p 1.47p 1.38p 1.47p 27174
20/11/2014 1.47p 1.47p 1.20p 1.47p 148910
19/11/2014 1.47p 1.56p 1.47p 1.47p 142717
18/11/2014 1.47p 1.56p 1.47p 1.47p 43478
17/11/2014 1.93p 1.93p 1.38p 1.47p 880925
14/11/2014 1.98p 2.12p 1.66p 1.93p 1675497
13/11/2014 2.35p 2.35p 1.98p 1.98p 184783
12/11/2014 2.42p 2.42p 2.25p 2.35p 36304
11/11/2014 2.42p 2.42p 2.30p 2.42p 5435
10/11/2014 2.42p 2.42p 2.30p 2.42p 26087
07/11/2014 2.42p 2.42p 2.30p 2.42p 11957
06/11/2014 2.42p 2.42p 2.42p 2.42p 0
05/11/2014 2.42p 2.42p 2.30p 2.42p 34332
04/11/2014 2.65p 2.65p 2.30p 2.42p 317732
03/11/2014 2.65p 2.65p 2.65p 2.65p 3328
31/10/2014 2.67p 2.76p 2.58p 2.65p 184783
30/10/2014 2.67p 2.70p 2.67p 2.67p 336957
29/10/2014 2.65p 2.76p 2.65p 2.67p 509242
28/10/2014 3.11p 3.17p 2.53p 2.65p 124870
27/10/2014 3.68p 3.68p 3.04p 3.11p 118055
24/10/2014 3.80p 3.80p 3.68p 3.68p 0
23/10/2014 3.68p 3.68p 3.59p 3.68p 120910
22/10/2014 3.68p 3.68p 3.68p 3.68p 0
21/10/2014 3.68p 3.68p 3.13p 3.68p 110154
20/10/2014 3.68p 3.68p 3.68p 3.68p 16304
17/10/2014 3.68p 3.68p 3.68p 3.68p 0
16/10/2014 3.68p 3.68p 3.68p 3.68p 0
15/10/2014 4.03p 4.03p 3.68p 3.68p 52153
14/10/2014 4.03p 4.03p 3.91p 4.03p 16304
13/10/2014 4.03p 4.03p 4.03p 4.03p 0
10/10/2014 4.03p 4.14p 3.77p 4.03p 249683
09/10/2014 4.03p 4.03p 4.03p 4.03p 0
08/10/2014 4.26p 4.26p 4.03p 4.03p 6749
07/10/2014 4.26p 4.26p 4.16p 4.26p 9572
06/10/2014 4.26p 4.26p 4.14p 4.26p 16304
03/10/2014 4.26p 4.26p 4.16p 4.26p 56642
02/10/2014 4.26p 4.26p 4.16p 4.26p 27174
01/10/2014 4.26p 4.26p 4.14p 4.26p 106435
30/09/2014 4.26p 4.26p 4.14p 4.26p 5435
29/09/2014 4.72p 4.72p 3.68p 4.26p 183071
26/09/2014 4.72p 4.72p 4.72p 4.72p 0
25/09/2014 4.72p 4.72p 4.37p 4.72p 79348
24/09/2014 4.72p 4.83p 4.72p 4.72p 1850000
23/09/2014 4.72p 4.72p 4.60p 4.72p 4348
22/09/2014 4.72p 4.72p 4.60p 4.72p 3810
19/09/2014 4.72p 4.72p 4.72p 4.72p 0
18/09/2014 4.72p 4.72p 4.60p 4.72p 7065
17/09/2014 4.72p 4.72p 4.72p 4.72p 0
16/09/2014 4.72p 4.72p 4.60p 4.72p 17120
15/09/2014 4.72p 4.72p 4.60p 4.72p 5435
12/09/2014 4.83p 4.83p 4.49p 4.72p 34783
11/09/2014 4.83p 4.83p 4.60p 4.83p 1621
10/09/2014 4.83p 4.83p 4.83p 4.83p 0
09/09/2014 4.83p 4.83p 4.83p 4.83p 0
08/09/2014 4.83p 4.92p 4.83p 4.83p 10870
05/09/2014 4.83p 4.93p 4.60p 4.83p 8533
04/09/2014 4.95p 4.95p 4.37p 4.95p 54348
03/09/2014 4.95p 4.95p 4.95p 4.95p 0
02/09/2014 4.95p 5.15p 4.95p 4.95p 8502
01/09/2014 4.95p 4.95p 4.95p 4.95p 0
29/08/2014 5.06p 5.06p 4.83p 4.95p 34783
28/08/2014 5.06p 5.06p 5.06p 5.06p 0
27/08/2014 4.83p 5.28p 4.83p 5.06p 191598
26/08/2014 4.83p 4.83p 4.74p 4.83p 43478
22/08/2014 4.72p 4.95p 4.72p 4.72p 0
21/08/2014 4.72p 4.72p 4.72p 4.72p 0
20/08/2014 4.72p 4.76p 4.72p 4.72p 10870
19/08/2014 4.72p 4.76p 4.72p 4.72p 4182
18/08/2014 4.72p 4.72p 4.60p 4.72p 13043
15/08/2014 4.72p 4.72p 4.72p 4.72p 0
14/08/2014 4.72p 4.72p 4.72p 4.72p 0
13/08/2014 4.95p 4.95p 4.60p 4.72p 64113
12/08/2014 4.95p 5.06p 4.83p 4.95p 6332
11/08/2014 4.95p 4.95p 4.83p 4.95p 3261
08/08/2014 4.95p 4.95p 4.95p 4.95p 0
07/08/2014 4.95p 4.95p 4.83p 4.95p 2621
06/08/2014 4.95p 4.95p 4.83p 4.95p 3261
05/08/2014 4.95p 4.97p 4.95p 4.95p 4554
04/08/2014 5.06p 5.06p 4.83p 4.95p 1795
01/08/2014 5.06p 5.18p 4.95p 4.95p 0
31/07/2014 4.95p 5.18p 4.95p 4.95p 0
30/07/2014 4.95p 5.18p 4.95p 4.95p 0
29/07/2014 4.95p 5.18p 4.95p 4.95p 0
28/07/2014 5.18p 5.18p 4.95p 4.95p 21739
25/07/2014 5.18p 5.18p 5.06p 5.18p 0
24/07/2014 5.18p 5.18p 5.06p 5.18p 0
23/07/2014 5.18p 5.18p 5.06p 5.18p 5966
22/07/2014 5.18p 5.18p 5.06p 5.18p 0

*Close Price adjusted for both dividends and splits