Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/10/2013 7.59p 7.59p 7.36p 7.59p 105435
02/10/2013 7.59p 7.59p 7.46p 7.59p 0
01/10/2013 7.59p 7.59p 7.46p 7.59p 0
30/09/2013 7.59p 7.59p 7.46p 7.59p 0
27/09/2013 7.59p 7.59p 7.46p 7.59p 0
26/09/2013 7.59p 7.59p 7.46p 7.59p 0
25/09/2013 7.59p 7.59p 7.46p 7.59p 1526
24/09/2013 7.59p 7.82p 7.59p 7.59p 0
23/09/2013 7.59p 7.82p 7.59p 7.59p 0
20/09/2013 7.59p 7.82p 7.59p 7.59p 0
19/09/2013 7.59p 7.82p 7.59p 7.59p 0
18/09/2013 7.59p 7.82p 7.59p 7.59p 0
17/09/2013 7.59p 7.82p 7.59p 7.59p 70652
16/09/2013 7.59p 7.82p 7.36p 7.59p 436340
13/09/2013 7.59p 7.59p 7.41p 7.59p 65217
12/09/2013 7.59p 7.77p 7.59p 7.59p 192196
11/09/2013 7.59p 7.59p 7.59p 7.59p 190217
10/09/2013 7.59p 7.62p 7.36p 7.59p 250000
09/09/2013 7.71p 7.82p 7.36p 7.59p 320516
06/09/2013 7.48p 7.82p 7.36p 7.71p 346867
05/09/2013 7.48p 7.82p 7.48p 7.48p 299891
04/09/2013 7.48p 7.49p 7.36p 7.48p 0
03/09/2013 7.48p 7.49p 7.36p 7.48p 21828
02/09/2013 7.48p 7.48p 7.36p 7.48p 32609
30/08/2013 7.48p 7.82p 7.36p 7.48p 0
29/08/2013 7.48p 7.82p 7.36p 7.48p 0
28/08/2013 7.71p 7.82p 7.36p 7.48p 75000
27/08/2013 7.82p 8.05p 7.59p 7.71p 0
23/08/2013 7.71p 8.05p 7.59p 7.71p 0
22/08/2013 7.94p 8.05p 7.59p 7.71p 16848
21/08/2013 7.71p 8.05p 7.59p 7.94p 701287
20/08/2013 7.71p 7.82p 7.42p 7.71p 0
19/08/2013 7.71p 7.82p 7.42p 7.71p 0
16/08/2013 7.82p 7.82p 7.42p 7.71p 191630
15/08/2013 7.82p 7.82p 7.82p 7.82p 32609
14/08/2013 7.82p 7.82p 7.64p 7.82p 60326
13/08/2013 7.71p 7.82p 7.37p 7.82p 144824
12/08/2013 7.82p 7.82p 7.37p 7.71p 303441
09/08/2013 8.17p 8.17p 7.36p 7.82p 368082
08/08/2013 8.17p 8.19p 8.05p 8.17p 22936
07/08/2013 8.28p 8.28p 7.36p 7.36p 10870
06/08/2013 8.51p 8.51p 8.28p 8.28p 5435
05/08/2013 8.51p 8.51p 8.28p 8.51p 10870
02/08/2013 8.51p 8.74p 8.28p 8.51p 184783
01/08/2013 8.51p 8.51p 8.28p 8.51p 49041
31/07/2013 8.40p 8.74p 8.40p 8.51p 1087232
30/07/2013 8.40p 8.51p 8.37p 8.40p 0
29/07/2013 8.40p 8.51p 8.37p 8.40p 161099
26/07/2013 8.40p 8.74p 8.28p 8.40p 0
25/07/2013 8.40p 8.74p 8.28p 8.40p 0
24/07/2013 8.40p 8.74p 8.28p 8.40p 6674
23/07/2013 8.40p 8.51p 8.28p 8.40p 0
22/07/2013 8.40p 8.51p 8.28p 8.40p 215840
19/07/2013 8.51p 8.51p 8.28p 8.40p 10870
18/07/2013 8.40p 8.40p 8.28p 8.40p 101958
17/07/2013 8.40p 8.40p 8.33p 8.40p 108696
16/07/2013 8.40p 8.40p 7.82p 8.40p 0
15/07/2013 8.40p 8.40p 7.82p 8.40p 35963
12/07/2013 8.40p 8.40p 8.28p 8.40p 7609
11/07/2013 8.40p 8.40p 7.82p 8.40p 0
10/07/2013 8.40p 8.40p 7.82p 8.40p 0
09/07/2013 8.40p 8.40p 7.82p 8.40p 0
08/07/2013 8.40p 8.40p 7.82p 8.40p 43478
05/07/2013 8.40p 8.40p 8.28p 8.40p 21739
04/07/2013 8.40p 8.40p 8.28p 8.40p 10870
03/07/2013 8.40p 8.51p 7.82p 8.40p 0
02/07/2013 8.40p 8.51p 7.82p 8.40p 0
01/07/2013 8.40p 8.51p 7.82p 8.40p 0
28/06/2013 8.40p 8.51p 7.82p 7.82p 0
27/06/2013 8.40p 8.40p 8.34p 8.40p 0
26/06/2013 8.40p 8.40p 8.34p 8.40p 16304
25/06/2013 8.51p 8.51p 8.28p 8.40p 0
24/06/2013 8.51p 8.51p 8.28p 8.51p 5974
21/06/2013 8.51p 8.51p 8.28p 8.51p 0
20/06/2013 8.51p 8.51p 8.28p 8.51p 2717
19/06/2013 8.51p 8.51p 8.28p 8.51p 0
18/06/2013 8.51p 8.51p 8.28p 8.51p 0
17/06/2013 8.51p 8.51p 8.28p 8.51p 0
14/06/2013 8.51p 8.51p 8.28p 8.51p 21061
13/06/2013 8.51p 8.51p 8.45p 8.51p 10870
12/06/2013 8.51p 8.65p 7.82p 8.51p 0
11/06/2013 8.51p 8.65p 7.82p 8.51p 125543
10/06/2013 8.51p 8.51p 7.94p 8.51p 0
07/06/2013 8.51p 8.51p 7.94p 8.51p 0
06/06/2013 8.51p 8.51p 7.94p 8.51p 0
05/06/2013 8.51p 8.51p 7.94p 8.51p 0
04/06/2013 7.94p 8.51p 7.94p 8.51p 260870
03/06/2013 8.97p 9.20p 7.94p 7.94p 72826
31/05/2013 8.97p 8.97p 8.74p 8.97p 0
30/05/2013 8.97p 8.97p 8.74p 8.97p 14946
29/05/2013 8.97p 8.97p 8.92p 8.97p 5458
28/05/2013 8.97p 8.97p 8.51p 8.97p 0
24/05/2013 8.97p 8.97p 8.51p 8.97p 223422
23/05/2013 8.97p 9.02p 8.79p 8.97p 57564
22/05/2013 8.86p 9.02p 8.79p 8.97p 13246
21/05/2013 8.74p 9.20p 8.51p 8.86p 369168
20/05/2013 8.74p 9.10p 8.56p 8.74p 951087
17/05/2013 8.63p 8.74p 8.63p 8.63p 76087
16/05/2013 8.51p 8.74p 8.51p 8.63p 168478
15/05/2013 8.40p 8.51p 8.40p 8.40p 54348
14/05/2013 8.17p 8.51p 8.17p 8.28p 27026
13/05/2013 8.28p 8.51p 7.92p 8.17p 27555
10/05/2013 8.05p 8.51p 8.05p 8.17p 261809
09/05/2013 8.05p 8.18p 8.05p 8.05p 145895
08/05/2013 8.17p 8.17p 7.82p 8.05p 92391
07/05/2013 7.94p 8.17p 7.87p 8.17p 43478
03/05/2013 8.05p 8.05p 7.36p 7.94p 103261
02/05/2013 8.05p 8.05p 7.91p 8.05p 0
01/05/2013 8.05p 8.05p 7.91p 8.05p 8152
30/04/2013 8.17p 8.28p 8.05p 8.05p 38043
29/04/2013 8.17p 8.17p 7.96p 8.17p 0
26/04/2013 8.17p 8.17p 7.96p 8.17p 2916
25/04/2013 8.17p 8.23p 8.17p 8.17p 4858
24/04/2013 8.28p 8.28p 8.05p 8.17p 135870
23/04/2013 8.17p 8.28p 7.91p 8.28p 31250
22/04/2013 8.17p 8.51p 7.82p 8.17p 17211
19/04/2013 8.17p 8.17p 7.96p 8.17p 2717
18/04/2013 8.17p 8.17p 8.10p 8.17p 8152
17/04/2013 8.17p 8.17p 8.16p 8.17p 5435
16/04/2013 8.51p 8.74p 8.16p 8.17p 11465
15/04/2013 8.28p 8.28p 8.28p 8.28p 27174
12/04/2013 8.63p 8.63p 8.05p 8.28p 249824
11/04/2013 8.63p 8.72p 8.63p 8.63p 2239
10/04/2013 8.63p 8.74p 8.33p 8.63p 52180
09/04/2013 8.63p 8.74p 8.63p 8.63p 21739
08/04/2013 9.09p 9.09p 8.28p 8.63p 66851
05/04/2013 9.09p 9.15p 8.74p 9.09p 12213
04/04/2013 9.09p 9.09p 8.74p 9.09p 51630
03/04/2013 9.09p 9.32p 8.78p 9.09p 0
02/04/2013 9.09p 9.32p 8.78p 9.09p 275148
28/03/2013 9.09p 9.20p 8.79p 9.09p 47789
27/03/2013 9.09p 9.20p 8.74p 9.09p 55060
26/03/2013 9.09p 9.10p 8.74p 9.09p 84239
25/03/2013 9.09p 9.18p 8.79p 9.09p 186057
22/03/2013 9.09p 9.38p 8.74p 9.09p 124002
21/03/2013 9.09p 9.11p 9.09p 9.09p 0
20/03/2013 9.09p 9.11p 9.09p 9.09p 10979
19/03/2013 9.09p 9.09p 8.81p 9.09p 54348
18/03/2013 9.09p 9.09p 8.81p 9.09p 11598
15/03/2013 9.20p 9.20p 9.11p 9.20p 40217
14/03/2013 9.09p 9.22p 9.09p 9.20p 1187261
13/03/2013 9.09p 9.20p 8.81p 9.09p 74320
12/03/2013 9.09p 9.09p 8.77p 9.09p 0
11/03/2013 9.09p 9.09p 8.77p 9.09p 1
08/03/2013 9.09p 9.66p 8.79p 9.09p 19701
07/03/2013 9.09p 9.20p 9.09p 9.09p 728
06/03/2013 9.09p 9.09p 8.79p 9.09p 5146
05/03/2013 9.09p 9.09p 8.79p 9.09p 273
04/03/2013 9.09p 9.09p 8.79p 9.09p 2478
01/03/2013 9.09p 9.20p 8.79p 9.09p 67076
28/02/2013 8.63p 9.09p 8.63p 9.09p 138632
27/02/2013 8.86p 8.86p 8.75p 8.86p 27174
26/02/2013 8.86p 8.86p 8.75p 8.86p 19565
25/02/2013 8.86p 8.86p 8.75p 8.86p 2986
22/02/2013 8.86p 8.95p 8.05p 8.05p 13413
21/02/2013 8.86p 8.86p 8.86p 8.86p 13587
20/02/2013 8.86p 8.97p 8.74p 8.86p 0
19/02/2013 8.86p 8.97p 8.74p 8.86p 142554
18/02/2013 8.86p 8.86p 8.74p 8.86p 17748
15/02/2013 9.32p 9.32p 8.74p 8.86p 106153
14/02/2013 9.32p 9.43p 8.74p 9.32p 0
13/02/2013 9.43p 9.43p 8.74p 9.32p 114530
12/02/2013 9.43p 9.48p 9.25p 9.43p 0
11/02/2013 9.43p 9.48p 9.25p 9.43p 42486
08/02/2013 9.43p 9.43p 9.38p 9.43p 111418
07/02/2013 9.43p 9.43p 9.34p 9.43p 27174
06/02/2013 9.43p 9.43p 9.25p 9.43p 14375
05/02/2013 9.43p 9.66p 9.34p 9.43p 0
04/02/2013 9.43p 9.66p 9.34p 9.43p 1741272
01/02/2013 9.43p 9.43p 9.20p 9.43p 15489
31/01/2013 9.43p 9.43p 9.20p 9.43p 1463
30/01/2013 9.43p 9.43p 9.20p 9.43p 0
29/01/2013 9.43p 9.43p 9.20p 9.43p 54348
28/01/2013 9.43p 9.43p 8.29p 9.43p 57224
25/01/2013 9.43p 9.43p 9.43p 9.43p 27174
24/01/2013 9.55p 9.55p 9.32p 9.43p 128541
23/01/2013 9.55p 9.55p 9.20p 9.55p 6039
22/01/2013 9.55p 9.66p 9.11p 9.55p 0
21/01/2013 9.32p 9.66p 9.11p 9.55p 142391
18/01/2013 9.43p 9.43p 9.09p 9.32p 32609
17/01/2013 9.43p 9.43p 9.20p 9.43p 1630
16/01/2013 9.43p 9.55p 9.09p 9.43p 0
15/01/2013 9.43p 9.55p 9.09p 9.43p 0
14/01/2013 9.55p 9.55p 9.09p 9.43p 109165
11/01/2013 9.78p 9.78p 9.20p 9.55p 21783
10/01/2013 9.78p 9.78p 9.43p 9.78p 66304
09/01/2013 9.78p 9.89p 7.65p 9.78p 0
08/01/2013 9.66p 9.89p 7.65p 9.78p 0
07/01/2013 9.89p 9.89p 7.65p 9.78p 164662
04/01/2013 9.89p 9.89p 9.68p 9.89p 0
03/01/2013 9.89p 9.89p 9.68p 9.89p 10870
02/01/2013 9.89p 10.12p 9.20p 9.89p 58682
31/12/2012 9.89p 9.89p 9.71p 9.89p 6789
28/12/2012 9.89p 9.89p 9.66p 9.89p 1848
27/12/2012 9.89p 9.89p 9.66p 9.89p 0
24/12/2012 9.89p 9.89p 9.66p 9.89p 596
21/12/2012 9.78p 9.89p 9.66p 9.89p 35326
20/12/2012 9.89p 9.89p 9.66p 9.89p 0
19/12/2012 9.78p 9.89p 9.66p 9.89p 5508
18/12/2012 9.89p 9.89p 9.57p 9.89p 0

*Close Price adjusted for both dividends and splits