Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/03/2012 16.10p 16.10p 14.95p 14.95p 88593
01/03/2012 16.33p 16.33p 16.10p 16.10p 21739
29/02/2012 16.33p 16.33p 16.10p 16.33p 10870
28/02/2012 16.33p 16.33p 16.19p 16.33p 27174
27/02/2012 16.33p 16.37p 16.10p 16.33p 81522
24/02/2012 16.33p 16.84p 16.28p 16.33p 29924
23/02/2012 16.33p 16.38p 16.19p 16.33p 62208
22/02/2012 16.33p 16.33p 16.23p 16.33p 2104
21/02/2012 16.33p 16.38p 16.33p 16.33p 1526
20/02/2012 16.22p 16.33p 16.19p 16.33p 16989
17/02/2012 15.87p 16.33p 15.87p 16.22p 166096
16/02/2012 15.87p 16.10p 15.87p 15.87p 2174
15/02/2012 15.87p 16.01p 15.87p 15.87p 0
14/02/2012 15.87p 16.01p 15.87p 15.87p 652
13/02/2012 15.87p 15.96p 15.69p 15.87p 11909
10/02/2012 15.87p 16.21p 15.87p 15.87p 21739
09/02/2012 15.87p 16.05p 15.69p 15.87p 0
08/02/2012 15.87p 16.05p 15.69p 15.87p 219565
07/02/2012 15.87p 16.05p 15.64p 15.87p 200000
06/02/2012 15.87p 15.87p 15.82p 15.87p 18330
03/02/2012 15.87p 15.87p 15.73p 15.87p 27174
02/02/2012 15.87p 16.05p 15.73p 15.87p 171739
01/02/2012 16.22p 16.22p 15.71p 15.87p 252188
31/01/2012 16.10p 16.22p 15.64p 16.22p 117589
30/01/2012 16.10p 16.10p 15.78p 16.10p 0
27/01/2012 15.87p 16.10p 15.78p 16.10p 8696
26/01/2012 15.87p 15.91p 15.64p 15.87p 33387
25/01/2012 16.10p 16.10p 15.82p 15.87p 0
24/01/2012 16.10p 16.10p 15.82p 16.10p 0
23/01/2012 15.87p 16.10p 15.82p 16.10p 5435
20/01/2012 16.10p 16.33p 15.78p 15.87p 1950
19/01/2012 16.10p 16.38p 15.69p 16.10p 12554
18/01/2012 16.10p 16.10p 15.76p 16.10p 0
17/01/2012 15.76p 16.10p 15.76p 16.10p 27174
16/01/2012 15.76p 15.76p 15.67p 15.76p 10870
13/01/2012 15.76p 15.82p 15.64p 15.76p 47548
12/01/2012 15.76p 15.76p 15.64p 15.76p 18478
11/01/2012 15.76p 15.77p 15.76p 15.76p 42733
10/01/2012 15.76p 15.76p 15.64p 15.76p 2674
09/01/2012 15.76p 16.90p 15.76p 15.76p 0
06/01/2012 15.76p 16.90p 15.76p 15.76p 0
05/01/2012 16.90p 16.90p 15.76p 15.76p 144565
04/01/2012 16.90p 16.90p 16.56p 16.90p 17391
03/01/2012 16.90p 16.90p 16.38p 16.90p 449
30/12/2011 16.90p 16.93p 16.79p 16.90p 0
29/12/2011 16.90p 16.93p 16.79p 16.90p 0
28/12/2011 16.79p 16.93p 16.79p 16.90p 27174
23/12/2011 16.79p 16.93p 16.15p 16.79p 0
22/12/2011 16.79p 16.93p 16.15p 16.79p 6702
21/12/2011 16.79p 17.48p 16.10p 16.79p 0
20/12/2011 16.79p 17.48p 16.10p 16.79p 17370
19/12/2011 16.79p 16.79p 16.15p 16.79p 0
16/12/2011 16.79p 16.79p 16.15p 16.79p 0
15/12/2011 16.79p 16.79p 16.15p 16.79p 0
14/12/2011 16.79p 16.79p 16.15p 16.79p 21739
13/12/2011 16.79p 16.79p 16.10p 16.79p 10870
12/12/2011 16.79p 16.79p 16.10p 16.79p 7678
09/12/2011 16.79p 17.16p 16.79p 16.79p 0
08/12/2011 16.79p 17.16p 16.79p 16.79p 3261
07/12/2011 16.79p 16.79p 16.31p 16.79p 0
06/12/2011 16.79p 16.79p 16.31p 16.79p 10870
05/12/2011 16.44p 16.84p 16.44p 16.79p 11878
02/12/2011 15.99p 16.73p 15.99p 16.44p 71759
01/12/2011 14.49p 15.64p 13.98p 15.41p 186357
30/11/2011 16.79p 16.79p 14.35p 14.72p 209324
29/11/2011 17.71p 17.71p 16.74p 16.79p 6522
28/11/2011 17.71p 17.71p 16.76p 17.71p 39657
25/11/2011 17.71p 17.94p 17.48p 17.71p 65761
24/11/2011 18.17p 18.17p 17.66p 17.71p 36957
23/11/2011 18.86p 18.86p 17.94p 18.17p 64311
22/11/2011 19.09p 19.09p 18.86p 18.86p 1040
21/11/2011 19.55p 19.55p 18.40p 19.09p 73370
18/11/2011 19.55p 19.55p 19.32p 19.55p 27174
17/11/2011 19.78p 19.78p 19.32p 19.55p 802
16/11/2011 19.78p 19.78p 19.32p 19.78p 10408
15/11/2011 19.78p 19.78p 19.44p 19.78p 64772
14/11/2011 19.78p 20.01p 19.10p 19.78p 0
11/11/2011 19.78p 20.01p 19.10p 19.78p 0
10/11/2011 20.01p 20.01p 19.10p 19.78p 13587
09/11/2011 20.70p 20.70p 20.01p 20.01p 32609
08/11/2011 20.70p 20.70p 20.24p 20.70p 0
07/11/2011 20.70p 20.70p 20.24p 20.70p 30978
04/11/2011 20.70p 20.70p 20.29p 20.70p 0
03/11/2011 20.70p 20.70p 20.29p 20.70p 1087
02/11/2011 20.70p 20.70p 20.24p 20.70p 0
01/11/2011 20.70p 20.70p 20.24p 20.70p 268636
31/10/2011 20.70p 20.70p 20.44p 20.70p 32609
28/10/2011 20.70p 20.70p 20.24p 20.70p 0
27/10/2011 20.70p 20.70p 20.24p 20.70p 0
26/10/2011 20.70p 20.70p 20.24p 20.70p 0
25/10/2011 20.24p 20.70p 20.24p 20.70p 13838
24/10/2011 20.24p 21.16p 20.03p 20.47p 0
21/10/2011 21.16p 21.16p 20.03p 20.24p 9974
20/10/2011 21.16p 21.39p 21.16p 21.16p 0
19/10/2011 21.39p 21.39p 21.16p 21.28p 41413
18/10/2011 21.16p 21.51p 21.16p 21.39p 108696
17/10/2011 21.16p 21.16p 21.16p 21.16p 48
14/10/2011 21.16p 21.16p 21.07p 21.16p 0
13/10/2011 21.16p 21.16p 21.07p 21.16p 0
12/10/2011 21.16p 21.16p 21.07p 21.16p 21739
11/10/2011 21.16p 21.16p 20.33p 21.16p 0
10/10/2011 20.93p 21.16p 20.33p 21.16p 54348
07/10/2011 21.62p 22.08p 20.93p 20.93p 244308
06/10/2011 21.62p 21.62p 21.62p 21.62p 2312
05/10/2011 21.62p 21.62p 21.39p 21.62p 0
04/10/2011 21.62p 21.62p 21.39p 21.62p 5435
03/10/2011 21.85p 22.08p 21.62p 21.62p 116848
30/09/2011 21.39p 22.08p 21.39p 21.85p 3227513
29/09/2011 20.93p 21.39p 20.93p 21.39p 141304
28/09/2011 20.01p 20.47p 20.01p 20.47p 108696
27/09/2011 19.44p 20.01p 18.63p 20.01p 0
26/09/2011 19.44p 19.44p 18.63p 19.44p 2717
23/09/2011 19.44p 19.44p 18.63p 19.44p 21739
22/09/2011 19.44p 19.44p 18.63p 19.44p 71739
21/09/2011 19.32p 19.55p 18.40p 19.55p 0
20/09/2011 19.32p 19.32p 18.40p 19.32p 16216
19/09/2011 19.32p 19.32p 18.86p 19.32p 21739
16/09/2011 19.78p 19.78p 18.17p 19.32p 21084
15/09/2011 18.17p 18.17p 17.48p 18.17p 3261
14/09/2011 18.17p 18.17p 17.48p 18.17p 5435
13/09/2011 18.17p 18.63p 17.94p 18.17p 0
12/09/2011 18.17p 18.63p 17.94p 18.17p 0
09/09/2011 18.17p 18.63p 17.94p 18.17p 0
08/09/2011 18.63p 18.63p 17.94p 18.17p 10870
07/09/2011 18.40p 19.32p 18.40p 18.63p 0
06/09/2011 19.32p 19.32p 18.40p 18.40p 10870
05/09/2011 19.32p 19.78p 19.32p 19.32p 0
02/09/2011 19.78p 19.78p 19.32p 19.32p 5435
01/09/2011 19.78p 19.78p 19.32p 19.78p 15000
31/08/2011 20.01p 20.01p 19.32p 19.78p 0
30/08/2011 20.01p 20.01p 19.32p 20.01p 10870
26/08/2011 20.01p 20.01p 19.32p 20.01p 10570
25/08/2011 20.01p 20.01p 19.32p 20.01p 0
24/08/2011 20.01p 20.01p 19.32p 20.01p 10870
23/08/2011 20.01p 20.24p 19.46p 20.01p 0
22/08/2011 20.01p 20.24p 19.46p 20.01p 0
19/08/2011 20.01p 20.24p 19.46p 20.01p 0
18/08/2011 20.24p 20.24p 19.46p 20.01p 26087
17/08/2011 19.78p 20.24p 19.78p 20.24p 317391
16/08/2011 19.78p 19.78p 19.46p 19.78p 54348
15/08/2011 19.32p 19.79p 19.32p 19.78p 11957
12/08/2011 19.32p 20.24p 18.86p 19.32p 21279
11/08/2011 18.63p 20.01p 18.63p 19.32p 345830
10/08/2011 18.40p 18.63p 18.03p 18.63p 4777
09/08/2011 17.94p 18.40p 17.57p 18.40p 183726
08/08/2011 17.94p 17.94p 17.57p 17.94p 2770
05/08/2011 18.86p 19.55p 17.48p 17.94p 94616
04/08/2011 19.55p 19.55p 19.55p 19.55p 108696
03/08/2011 19.78p 19.78p 18.86p 19.55p 65666
02/08/2011 19.78p 19.78p 19.73p 19.78p 0
01/08/2011 19.78p 19.78p 19.73p 19.78p 17663
29/07/2011 19.78p 19.78p 19.32p 19.78p 6218
28/07/2011 19.78p 19.78p 19.73p 19.78p 753
27/07/2011 20.70p 21.39p 19.78p 20.70p 0
26/07/2011 21.39p 21.39p 19.78p 20.70p 63043
25/07/2011 22.08p 22.08p 20.70p 21.39p 25000
22/07/2011 22.08p 22.08p 21.99p 22.08p 0
21/07/2011 22.08p 22.08p 21.99p 22.08p 676
20/07/2011 22.31p 22.31p 21.67p 22.08p 16450
19/07/2011 22.31p 22.31p 21.62p 22.31p 272
18/07/2011 22.31p 22.31p 21.62p 22.31p 4843
15/07/2011 22.31p 22.31p 22.31p 22.31p 0
14/07/2011 22.31p 22.31p 21.71p 22.31p 0
13/07/2011 22.31p 22.31p 21.71p 22.31p 14739
12/07/2011 22.31p 22.54p 22.31p 22.31p 0
11/07/2011 22.54p 22.54p 22.53p 22.54p 5508
08/07/2011 22.54p 22.54p 22.13p 22.54p 31804
07/07/2011 22.54p 22.66p 22.31p 22.54p 0
06/07/2011 22.66p 22.66p 22.31p 22.54p 1958
05/07/2011 22.66p 22.66p 22.31p 22.66p 271739
04/07/2011 22.08p 22.66p 22.08p 22.66p 0
01/07/2011 22.66p 22.66p 22.31p 22.66p 3261
30/06/2011 22.66p 22.66p 22.31p 22.66p 0
29/06/2011 22.66p 22.66p 22.31p 22.66p 108696
28/06/2011 22.66p 22.66p 22.31p 22.66p 0
27/06/2011 22.66p 22.66p 22.31p 22.66p 144711
24/06/2011 22.54p 22.66p 22.54p 22.66p 0
23/06/2011 22.54p 22.54p 22.54p 22.54p 0
22/06/2011 22.54p 22.54p 22.54p 22.54p 7314
21/06/2011 22.54p 22.54p 22.54p 22.54p 23225
20/06/2011 22.77p 22.77p 22.54p 22.54p 16057
17/06/2011 22.77p 23.00p 22.72p 22.77p 0
16/06/2011 23.00p 23.00p 22.72p 22.77p 45
15/06/2011 23.00p 23.00p 22.54p 22.77p 33053
14/06/2011 23.00p 23.00p 22.08p 23.00p 217391
13/06/2011 23.23p 23.23p 22.59p 23.00p 10174
10/06/2011 23.23p 23.23p 20.71p 23.23p 55561
09/06/2011 23.23p 23.23p 22.77p 23.23p 0
08/06/2011 23.23p 23.23p 22.77p 23.23p 0
07/06/2011 23.23p 23.23p 22.77p 23.23p 77429
06/06/2011 23.23p 23.23p 22.54p 23.23p 36843
03/06/2011 23.23p 23.23p 22.61p 23.23p 45870
02/06/2011 23.23p 23.23p 22.54p 23.23p 140203
01/06/2011 23.23p 23.23p 23.00p 23.23p 0
31/05/2011 23.23p 23.23p 23.00p 23.23p 69468
27/05/2011 23.23p 23.92p 22.17p 23.23p 0
26/05/2011 23.23p 23.92p 22.17p 23.23p 0
25/05/2011 23.00p 23.92p 22.17p 23.23p 12178102
24/05/2011 23.00p 23.55p 22.08p 23.00p 545482
23/05/2011 22.08p 22.08p 21.62p 22.08p 108696

*Close Price adjusted for both dividends and splits