Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/12/2012 9.66p 9.89p 9.57p 9.89p 5878
14/12/2012 9.78p 9.78p 9.43p 9.66p 57441
13/12/2012 9.66p 10.03p 9.43p 9.78p 27174
12/12/2012 9.55p 10.21p 8.97p 9.78p 2706986
11/12/2012 9.55p 9.60p 9.20p 9.55p 6724915
10/12/2012 9.43p 9.55p 9.20p 9.55p 0
07/12/2012 9.43p 9.43p 9.20p 9.43p 0
06/12/2012 9.43p 9.43p 9.20p 9.43p 27174
05/12/2012 9.43p 9.43p 9.20p 9.43p 0
04/12/2012 9.43p 9.43p 9.20p 9.43p 19565
03/12/2012 9.38p 9.48p 9.20p 9.43p 542939
30/11/2012 9.38p 9.38p 9.16p 9.38p 0
29/11/2012 9.38p 9.38p 9.16p 9.38p 10870
28/11/2012 9.38p 9.38p 9.38p 9.38p 53045
27/11/2012 8.97p 9.43p 8.97p 9.43p 337643
26/11/2012 8.97p 8.97p 8.88p 8.97p 23702
23/11/2012 8.97p 9.09p 8.64p 8.97p 0
22/11/2012 8.97p 9.09p 8.64p 8.97p 0
21/11/2012 9.09p 9.09p 8.64p 8.97p 32609
20/11/2012 9.09p 9.20p 8.51p 9.09p 0
19/11/2012 9.20p 9.20p 8.51p 9.09p 293646
16/11/2012 9.09p 9.20p 8.74p 9.20p 26087
15/11/2012 9.09p 9.43p 9.09p 9.09p 0
14/11/2012 9.32p 9.43p 9.20p 9.32p 190217
13/11/2012 9.32p 9.32p 8.97p 9.32p 310870
12/11/2012 9.20p 9.32p 8.88p 9.32p 68714
09/11/2012 9.20p 9.20p 8.83p 9.20p 0
08/11/2012 9.20p 9.20p 8.83p 9.20p 0
07/11/2012 9.20p 9.20p 8.83p 9.20p 1325473
06/11/2012 9.20p 9.43p 9.20p 9.20p 516304
05/11/2012 9.20p 9.20p 8.79p 9.20p 91192
02/11/2012 8.86p 9.20p 8.86p 8.86p 16399
01/11/2012 8.86p 8.86p 8.74p 8.86p 34458
31/10/2012 8.86p 8.97p 8.86p 8.86p 67391
30/10/2012 8.86p 8.97p 8.86p 8.86p 10870
29/10/2012 8.86p 8.92p 8.86p 8.86p 27571
26/10/2012 8.97p 8.97p 8.74p 8.86p 814674
25/10/2012 9.55p 9.55p 9.32p 9.32p 65217
24/10/2012 9.55p 9.55p 9.43p 9.55p 0
23/10/2012 9.55p 9.55p 9.43p 9.55p 10870
22/10/2012 9.55p 9.55p 9.43p 9.55p 11639
19/10/2012 9.55p 9.55p 9.43p 9.55p 0
18/10/2012 9.55p 9.55p 9.43p 9.55p 19105
17/10/2012 9.55p 9.55p 9.43p 9.55p 54348
16/10/2012 9.55p 9.66p 9.43p 9.55p 0
15/10/2012 9.55p 9.66p 9.43p 9.55p 57812
12/10/2012 9.55p 9.55p 9.44p 9.55p 10870
11/10/2012 9.55p 9.55p 9.43p 9.55p 0
10/10/2012 9.55p 9.55p 9.43p 9.55p 98175
09/10/2012 9.43p 9.66p 9.29p 9.55p 1903125
08/10/2012 9.32p 9.43p 9.29p 9.43p 5516
05/10/2012 9.32p 9.38p 9.32p 9.32p 107609
04/10/2012 9.32p 9.43p 9.29p 9.32p 16818
03/10/2012 9.32p 9.32p 9.20p 9.32p 10870
02/10/2012 9.32p 9.32p 9.20p 9.32p 80435
01/10/2012 9.89p 10.12p 9.20p 9.32p 0
28/09/2012 10.12p 10.12p 9.20p 9.32p 21739
27/09/2012 9.89p 9.89p 9.20p 9.32p 0
26/09/2012 9.32p 9.32p 9.20p 9.32p 15217
25/09/2012 9.89p 9.89p 9.20p 9.32p 16464
24/09/2012 9.32p 9.43p 9.22p 9.32p 118576
21/09/2012 10.01p 10.01p 9.32p 9.32p 50538
20/09/2012 10.01p 10.01p 9.43p 10.01p 132603
19/09/2012 10.01p 10.01p 9.43p 10.01p 16290
18/09/2012 10.58p 10.58p 9.66p 10.01p 294588
17/09/2012 10.12p 10.12p 9.43p 10.12p 0
14/09/2012 9.66p 10.12p 9.43p 10.12p 175346
13/09/2012 9.20p 9.43p 9.09p 9.43p 21739
12/09/2012 9.20p 9.43p 7.36p 9.20p 29349490
11/09/2012 8.97p 9.20p 8.97p 9.20p 0
10/09/2012 8.97p 9.20p 8.97p 8.97p 0
07/09/2012 8.97p 9.20p 8.97p 8.97p 10870
06/09/2012 8.97p 8.97p 8.86p 8.97p 16953
05/09/2012 8.97p 8.97p 8.83p 8.97p 13043
04/09/2012 8.97p 9.11p 8.97p 8.97p 0
03/09/2012 8.97p 9.11p 8.97p 8.97p 0
31/08/2012 8.97p 9.11p 8.97p 8.97p 0
30/08/2012 8.97p 9.11p 8.97p 8.97p 81522
29/08/2012 8.97p 8.97p 8.83p 8.97p 68997
28/08/2012 8.97p 8.97p 8.83p 8.97p 0
24/08/2012 8.86p 8.97p 8.83p 8.97p 27174
23/08/2012 8.86p 8.86p 8.83p 8.86p 6115
22/08/2012 9.09p 9.09p 8.83p 8.86p 24993
21/08/2012 9.09p 9.43p 8.97p 9.09p 0
20/08/2012 9.43p 9.43p 8.97p 9.09p 135870
17/08/2012 9.43p 9.56p 9.43p 9.43p 28261
16/08/2012 9.43p 9.57p 9.43p 9.43p 0
15/08/2012 9.43p 9.57p 9.43p 9.43p 48398
14/08/2012 9.43p 9.43p 9.20p 9.43p 10870
13/08/2012 9.43p 9.43p 9.20p 9.43p 10870
10/08/2012 9.43p 9.55p 9.20p 9.43p 63616
09/08/2012 9.78p 9.78p 9.43p 9.43p 27174
08/08/2012 9.78p 9.78p 9.66p 9.78p 32609
07/08/2012 9.89p 9.89p 9.66p 9.78p 1042113
06/08/2012 9.89p 9.89p 9.66p 9.89p 21739
03/08/2012 9.89p 10.01p 9.89p 9.89p 9990
02/08/2012 9.89p 10.02p 9.66p 9.89p 0
01/08/2012 9.89p 10.02p 9.66p 9.89p 38298
31/07/2012 9.89p 10.12p 9.37p 9.89p 320137
30/07/2012 10.81p 10.81p 9.89p 9.89p 228261
27/07/2012 11.27p 11.27p 10.79p 10.81p 247379
26/07/2012 11.39p 11.52p 11.04p 11.16p 443374
25/07/2012 12.42p 12.42p 11.50p 11.62p 63043
24/07/2012 12.76p 12.76p 12.42p 12.42p 373913
23/07/2012 13.00p 13.00p 12.76p 12.76p 26087
20/07/2012 13.57p 13.57p 13.11p 13.23p 55833
19/07/2012 13.57p 13.57p 13.34p 13.57p 10870
18/07/2012 13.80p 13.80p 13.57p 13.57p 2867309
17/07/2012 14.03p 14.03p 13.80p 13.80p 10870
16/07/2012 14.03p 14.08p 13.57p 14.03p 54348
13/07/2012 14.03p 14.03p 14.03p 14.03p 9112
12/07/2012 14.03p 14.26p 14.03p 14.03p 0
11/07/2012 14.03p 14.26p 14.03p 14.03p 0
10/07/2012 14.03p 14.26p 14.03p 14.03p 40761
09/07/2012 14.84p 14.84p 13.34p 14.03p 54348
06/07/2012 14.84p 14.84p 14.72p 14.84p 5435
05/07/2012 14.84p 14.84p 14.72p 14.84p 10870
04/07/2012 14.84p 14.84p 14.72p 14.84p 0
03/07/2012 14.84p 14.84p 14.72p 14.84p 0
02/07/2012 14.84p 14.84p 14.72p 14.84p 5261
29/06/2012 14.84p 14.84p 14.81p 14.84p 0
28/06/2012 14.84p 14.84p 14.81p 14.84p 0
27/06/2012 14.84p 14.84p 14.81p 14.84p 3397
26/06/2012 15.30p 15.30p 14.84p 14.84p 59783
25/06/2012 15.76p 15.76p 15.30p 15.30p 385870
22/06/2012 15.99p 15.99p 14.72p 15.76p 27174
21/06/2012 15.99p 15.99p 15.64p 15.99p 0
20/06/2012 15.64p 15.99p 15.64p 15.99p 10870
19/06/2012 15.64p 15.64p 15.18p 15.64p 0
18/06/2012 15.64p 15.64p 15.18p 15.64p 0
15/06/2012 15.64p 15.64p 15.18p 15.64p 30165
14/06/2012 15.87p 15.87p 15.64p 15.64p 35338
13/06/2012 15.87p 16.56p 15.18p 15.87p 0
12/06/2012 16.56p 16.56p 15.18p 15.87p 180435
11/06/2012 16.44p 16.74p 16.33p 16.56p 85870
08/06/2012 17.14p 17.14p 16.44p 16.44p 500543
07/06/2012 16.33p 17.48p 16.33p 17.14p 78166
06/06/2012 17.02p 17.02p 16.33p 16.33p 10870
01/06/2012 17.25p 17.48p 17.02p 17.02p 3696
31/05/2012 16.10p 17.25p 16.10p 17.25p 43478
30/05/2012 16.10p 16.10p 15.41p 16.10p 0
29/05/2012 16.10p 16.10p 15.41p 16.10p 0
28/05/2012 15.41p 16.10p 15.41p 16.10p 93478
25/05/2012 15.18p 15.63p 15.18p 15.41p 42089
24/05/2012 14.72p 15.64p 14.72p 15.18p 30435
23/05/2012 14.72p 14.72p 14.72p 14.72p 27174
22/05/2012 14.72p 15.64p 14.72p 14.72p 10001
21/05/2012 14.72p 14.72p 14.08p 14.72p 10870
18/05/2012 14.72p 15.64p 14.72p 14.72p 10870
17/05/2012 14.84p 14.84p 14.15p 14.84p 0
16/05/2012 14.49p 14.72p 14.15p 14.49p 172033
15/05/2012 14.72p 14.72p 14.26p 14.72p 71196
14/05/2012 14.49p 14.90p 14.12p 14.49p 35679
11/05/2012 14.49p 15.18p 13.99p 14.49p 70840
10/05/2012 15.41p 15.41p 14.86p 14.95p 33652
09/05/2012 15.64p 15.64p 14.72p 15.41p 27174
08/05/2012 16.10p 16.51p 14.72p 15.64p 99679
04/05/2012 14.95p 16.88p 14.95p 16.79p 181902
03/05/2012 14.03p 15.11p 14.03p 14.49p 42391
02/05/2012 13.34p 14.26p 13.34p 14.03p 43478
01/05/2012 13.11p 13.80p 12.76p 13.34p 0
30/04/2012 13.11p 13.80p 12.76p 13.11p 89097
27/04/2012 12.88p 13.80p 12.88p 13.11p 551
26/04/2012 13.57p 13.57p 12.88p 12.88p 58807
25/04/2012 13.57p 13.57p 13.34p 13.57p 0
24/04/2012 13.57p 13.57p 13.34p 13.57p 0
23/04/2012 13.57p 13.57p 13.34p 13.57p 10870
20/04/2012 12.42p 14.26p 12.42p 13.57p 185004
19/04/2012 12.42p 12.42p 12.19p 12.42p 58696
18/04/2012 12.65p 12.65p 12.07p 12.42p 0
17/04/2012 12.07p 12.65p 12.07p 12.19p 119565
16/04/2012 11.96p 12.07p 11.78p 12.07p 112772
13/04/2012 12.07p 12.07p 11.96p 11.96p 597826
12/04/2012 12.07p 12.16p 11.96p 12.07p 23634
11/04/2012 12.42p 12.88p 12.07p 12.07p 0
10/04/2012 12.88p 12.88p 12.42p 12.42p 192992
05/04/2012 12.88p 12.88p 12.56p 12.88p 1843
04/04/2012 12.88p 12.88p 12.42p 12.88p 21436
03/04/2012 12.42p 12.88p 12.42p 12.88p 135870
02/04/2012 12.19p 12.99p 12.19p 12.42p 115708
30/03/2012 11.27p 12.19p 11.27p 12.19p 326087
29/03/2012 11.39p 11.39p 11.27p 11.27p 29022
28/03/2012 11.27p 11.40p 11.27p 11.39p 10870
27/03/2012 11.50p 11.50p 11.04p 11.27p 261413
26/03/2012 12.54p 12.54p 10.15p 11.50p 133829
23/03/2012 12.54p 12.54p 12.42p 12.54p 28046
22/03/2012 12.65p 12.74p 12.47p 12.54p 5902
21/03/2012 12.65p 12.65p 12.54p 12.65p 13335
20/03/2012 13.00p 13.00p 12.54p 12.65p 273902
19/03/2012 13.11p 13.19p 12.93p 13.00p 104230
16/03/2012 13.11p 13.29p 12.88p 13.11p 40993
15/03/2012 13.34p 13.34p 12.97p 13.11p 1821
14/03/2012 13.23p 13.34p 12.97p 13.23p 6779
13/03/2012 13.23p 13.34p 13.23p 13.23p 39924
12/03/2012 13.00p 13.52p 12.88p 13.23p 18478
09/03/2012 13.00p 13.02p 13.00p 13.00p 10870
08/03/2012 13.00p 13.11p 12.88p 13.11p 59400
07/03/2012 13.11p 13.11p 12.88p 13.00p 87935
06/03/2012 14.84p 14.84p 13.11p 13.11p 95007
05/03/2012 14.95p 16.10p 14.84p 14.84p 0

*Close Price adjusted for both dividends and splits