Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/08/2010 18.63p 19.55p 18.15p 19.55p 60403
02/08/2010 17.71p 18.63p 17.57p 18.63p 161733
30/07/2010 17.71p 17.71p 17.71p 17.71p 0
29/07/2010 17.71p 17.71p 17.48p 17.71p 71980
28/07/2010 17.71p 17.71p 17.71p 17.71p 0
27/07/2010 17.71p 17.71p 17.32p 17.71p 11133
26/07/2010 17.48p 17.71p 17.07p 17.71p 16539
23/07/2010 17.48p 17.63p 16.65p 17.48p 454278
22/07/2010 17.48p 17.48p 16.74p 17.48p 7407
21/07/2010 17.71p 17.71p 17.17p 17.48p 56522
20/07/2010 16.33p 18.22p 16.33p 17.71p 567542
19/07/2010 17.25p 17.48p 15.69p 16.33p 439048
16/07/2010 17.71p 17.71p 17.02p 17.25p 73000
15/07/2010 18.17p 18.31p 17.48p 18.17p 154348
14/07/2010 18.86p 18.86p 18.12p 18.17p 41670
13/07/2010 19.09p 19.09p 18.63p 18.86p 50280
12/07/2010 20.93p 20.93p 18.63p 19.09p 206225
09/07/2010 19.78p 20.52p 19.55p 20.24p 462459
08/07/2010 18.63p 19.78p 18.63p 19.78p 325047
07/07/2010 18.86p 18.86p 18.58p 18.63p 4516
06/07/2010 18.86p 20.24p 17.94p 18.86p 354846
05/07/2010 18.40p 19.96p 17.76p 18.86p 180684
02/07/2010 19.78p 20.56p 18.40p 19.32p 27897
01/07/2010 20.93p 21.41p 18.68p 19.78p 58165
30/06/2010 23.00p 23.00p 20.24p 20.93p 186562
29/06/2010 23.00p 23.92p 20.47p 23.00p 212646
28/06/2010 23.00p 23.00p 23.00p 23.00p 0
25/06/2010 23.00p 23.00p 21.16p 23.00p 21739
24/06/2010 23.46p 23.46p 23.00p 23.00p 0
23/06/2010 23.00p 23.49p 23.00p 23.46p 21178
22/06/2010 23.46p 23.92p 23.00p 23.00p 203
21/06/2010 23.46p 23.92p 22.08p 23.46p 24120
18/06/2010 23.46p 24.15p 23.46p 23.46p 4348
17/06/2010 23.46p 24.15p 23.46p 23.46p 364
16/06/2010 23.92p 23.92p 21.16p 23.46p 65217
15/06/2010 23.92p 23.92p 23.46p 23.92p 54348
14/06/2010 23.23p 24.38p 23.23p 23.92p 15949
11/06/2010 23.23p 23.23p 23.05p 23.23p 2398
10/06/2010 23.23p 24.15p 23.05p 23.23p 6829
09/06/2010 23.92p 23.92p 23.23p 23.23p 27174
08/06/2010 23.92p 24.84p 23.92p 23.92p 14835
07/06/2010 23.92p 24.84p 23.92p 23.92p 4778
04/06/2010 23.92p 24.84p 23.92p 23.92p 2875
03/06/2010 23.92p 23.92p 23.92p 23.92p 0
02/06/2010 23.92p 24.84p 23.92p 23.92p 20078
01/06/2010 24.38p 25.76p 23.58p 23.92p 89997
28/05/2010 24.38p 25.58p 23.58p 24.38p 34563
27/05/2010 23.92p 25.39p 22.85p 24.38p 17350
26/05/2010 23.46p 25.21p 22.54p 23.92p 29978
25/05/2010 23.69p 24.36p 22.08p 23.46p 82609
24/05/2010 24.84p 25.67p 22.85p 23.92p 11432
21/05/2010 25.76p 25.94p 24.84p 24.84p 42591
20/05/2010 25.76p 25.76p 25.76p 25.76p 14083
19/05/2010 25.76p 25.76p 25.76p 25.76p 0
18/05/2010 25.76p 25.94p 25.39p 25.76p 10277
17/05/2010 25.76p 25.99p 24.84p 25.76p 63782
14/05/2010 25.76p 26.16p 25.39p 25.76p 6522
13/05/2010 25.76p 26.22p 25.39p 25.76p 125402
12/05/2010 26.22p 26.22p 26.22p 26.22p 0
11/05/2010 26.22p 27.03p 25.58p 26.22p 65341
10/05/2010 25.99p 27.05p 25.19p 26.22p 20660
07/05/2010 26.68p 28.43p 25.53p 25.53p 43535
06/05/2010 26.68p 26.68p 26.08p 26.68p 2164
05/05/2010 26.22p 27.60p 26.08p 26.68p 240217
04/05/2010 26.22p 27.32p 24.84p 26.22p 76929
30/04/2010 26.22p 27.49p 24.84p 26.22p 49674
29/04/2010 26.68p 27.27p 25.76p 26.22p 43553
28/04/2010 27.37p 27.60p 25.85p 26.68p 104130
27/04/2010 27.83p 27.83p 27.37p 27.37p 0
26/04/2010 27.83p 27.83p 27.83p 27.83p 0
23/04/2010 27.60p 28.34p 27.60p 27.60p 10417
22/04/2010 27.83p 28.89p 26.96p 27.60p 239627
21/04/2010 28.98p 29.44p 26.92p 27.83p 86425
20/04/2010 27.14p 28.98p 27.14p 28.98p 27174
19/04/2010 28.75p 29.21p 25.76p 27.14p 131258
16/04/2010 28.52p 30.36p 27.96p 28.75p 18684
15/04/2010 25.99p 28.52p 25.99p 28.52p 148027
14/04/2010 25.99p 26.91p 25.42p 25.99p 77105
13/04/2010 26.45p 26.91p 25.31p 25.99p 79801
12/04/2010 26.45p 26.91p 26.45p 26.45p 72414
09/04/2010 25.76p 28.52p 25.75p 26.45p 214139
08/04/2010 28.75p 28.75p 23.92p 25.76p 287679
07/04/2010 28.75p 28.75p 28.06p 28.75p 40776
06/04/2010 28.75p 29.44p 28.06p 28.75p 60783
01/04/2010 30.59p 30.59p 28.06p 28.98p 255887
31/03/2010 31.05p 31.05p 29.90p 30.59p 57774
30/03/2010 31.05p 32.20p 29.90p 31.05p 92493
29/03/2010 31.74p 31.85p 29.90p 31.05p 29861
26/03/2010 32.20p 32.66p 31.74p 31.74p 49658
25/03/2010 32.20p 32.20p 31.75p 32.20p 3641
24/03/2010 32.20p 32.38p 31.83p 32.20p 12283
23/03/2010 32.20p 32.20p 31.74p 32.20p 1660
22/03/2010 32.20p 32.38p 32.20p 32.20p 3136
19/03/2010 32.20p 32.20p 31.79p 32.20p 16304
18/03/2010 32.20p 32.66p 31.79p 32.20p 138970
17/03/2010 31.74p 32.38p 31.74p 32.20p 185248
16/03/2010 31.74p 31.97p 31.39p 31.74p 24464
15/03/2010 31.74p 32.20p 31.28p 31.74p 258740
12/03/2010 31.51p 31.96p 31.33p 31.74p 38074
11/03/2010 31.51p 32.06p 31.33p 31.51p 91732
10/03/2010 31.51p 32.06p 31.17p 31.51p 122458
09/03/2010 31.51p 32.13p 31.51p 31.51p 8152
08/03/2010 31.51p 32.20p 31.51p 31.51p 48784
05/03/2010 31.51p 31.81p 30.91p 31.51p 42768
04/03/2010 32.66p 32.66p 30.82p 31.51p 49786
03/03/2010 33.58p 33.58p 32.20p 32.66p 126170
02/03/2010 33.81p 33.90p 32.20p 33.58p 42033
01/03/2010 34.04p 34.21p 32.66p 33.81p 42788
26/02/2010 34.04p 34.25p 33.12p 34.04p 90151
25/02/2010 33.35p 34.50p 33.00p 34.04p 315195
24/02/2010 33.35p 34.03p 32.89p 33.35p 95245
23/02/2010 33.35p 34.04p 32.89p 33.35p 301280
22/02/2010 33.12p 33.83p 32.29p 33.35p 324415
19/02/2010 33.12p 33.53p 32.29p 33.12p 61186
18/02/2010 33.12p 34.04p 32.29p 33.12p 162159
17/02/2010 33.81p 33.81p 32.20p 32.66p 35602
16/02/2010 33.58p 34.60p 32.20p 33.81p 166525
15/02/2010 32.20p 34.27p 31.28p 33.58p 69333
12/02/2010 34.04p 34.04p 31.28p 32.20p 152824
11/02/2010 32.66p 34.68p 31.28p 34.04p 76455
10/02/2010 33.35p 34.96p 31.74p 32.66p 59573
09/02/2010 30.82p 32.89p 30.03p 32.89p 88978
08/02/2010 30.13p 32.09p 29.90p 31.05p 174457
05/02/2010 30.82p 31.28p 28.98p 30.13p 302734
04/02/2010 32.43p 33.12p 29.44p 30.82p 532752
03/02/2010 32.43p 32.89p 32.43p 32.43p 29334
02/02/2010 34.96p 34.96p 31.28p 32.43p 321675
01/02/2010 35.42p 35.78p 34.04p 34.96p 317922
29/01/2010 37.26p 37.47p 33.12p 35.42p 319375
28/01/2010 33.58p 38.18p 32.89p 37.26p 782559
27/01/2010 33.58p 34.68p 32.20p 33.58p 247214
26/01/2010 31.74p 34.73p 31.48p 33.58p 746505
25/01/2010 28.29p 32.20p 28.29p 31.28p 682506
22/01/2010 29.21p 29.21p 28.29p 28.29p 101196
21/01/2010 27.37p 28.84p 27.37p 28.29p 312620
20/01/2010 27.37p 28.23p 27.37p 27.37p 4348
19/01/2010 28.52p 29.21p 27.37p 27.37p 11604
18/01/2010 28.52p 28.52p 28.52p 28.52p 0
15/01/2010 28.52p 29.44p 28.29p 28.52p 445516
14/01/2010 28.52p 29.44p 27.67p 28.52p 87672
13/01/2010 28.52p 29.44p 27.66p 28.52p 354274
12/01/2010 28.52p 28.89p 28.06p 28.52p 236354
11/01/2010 29.21p 30.07p 27.60p 28.52p 341717
08/01/2010 29.21p 29.21p 28.06p 29.21p 367200
07/01/2010 28.98p 29.53p 27.88p 29.21p 167654
06/01/2010 28.06p 29.21p 27.60p 28.98p 173926
05/01/2010 28.52p 29.85p 26.68p 28.06p 223811
04/01/2010 23.92p 28.52p 23.92p 28.52p 381176
31/12/2009 23.46p 24.84p 23.46p 23.92p 52174
30/12/2009 23.46p 23.92p 23.23p 23.46p 172939
29/12/2009 23.46p 23.69p 23.46p 23.46p 58505
24/12/2009 23.46p 23.46p 23.09p 23.46p 110237
23/12/2009 23.46p 23.92p 23.46p 23.46p 14632
22/12/2009 23.92p 23.92p 23.09p 23.46p 114758
21/12/2009 23.46p 23.92p 23.00p 23.92p 136739
18/12/2009 23.46p 23.46p 22.54p 23.46p 5435
17/12/2009 23.46p 24.78p 23.46p 23.46p 116786
16/12/2009 23.46p 24.84p 22.43p 23.46p 393733
15/12/2009 23.92p 24.84p 22.54p 23.46p 543583
14/12/2009 23.92p 25.30p 22.54p 23.92p 211454
11/12/2009 23.92p 24.93p 23.92p 23.92p 459393
10/12/2009 24.38p 24.97p 20.24p 23.92p 706151
09/12/2009 25.30p 26.22p 23.00p 24.38p 70708
08/12/2009 26.68p 26.68p 24.84p 25.30p 59707
07/12/2009 26.68p 28.15p 23.00p 26.22p 39563
04/12/2009 28.06p 28.98p 25.76p 26.68p 202875
03/12/2009 27.14p 28.06p 25.76p 28.06p 26799
02/12/2009 27.14p 27.60p 27.14p 27.14p 0
01/12/2009 26.22p 28.06p 26.22p 27.14p 50654
30/11/2009 24.84p 26.22p 24.84p 25.99p 41210
27/11/2009 27.14p 27.37p 23.00p 24.84p 146393
26/11/2009 28.98p 28.98p 25.76p 27.14p 126074
25/11/2009 28.98p 28.98p 28.70p 28.98p 16087
24/11/2009 28.98p 28.98p 27.60p 28.98p 24990
23/11/2009 28.98p 28.98p 27.60p 28.98p 25568
20/11/2009 28.98p 30.36p 27.60p 28.98p 71612
19/11/2009 29.44p 30.82p 27.60p 29.44p 133373
18/11/2009 28.52p 30.73p 27.60p 29.44p 138695
17/11/2009 28.98p 30.36p 28.06p 28.52p 306184
16/11/2009 28.06p 30.36p 28.06p 28.98p 110726
13/11/2009 27.60p 29.44p 27.19p 28.06p 64274
12/11/2009 27.60p 28.89p 26.16p 27.60p 149022
11/11/2009 28.52p 29.44p 27.60p 27.60p 238447
10/11/2009 28.52p 29.42p 27.60p 28.52p 83201
09/11/2009 27.60p 29.44p 27.60p 28.52p 359058
06/11/2009 27.60p 28.06p 26.68p 27.60p 64130
05/11/2009 27.60p 28.06p 26.68p 27.60p 63043
04/11/2009 25.99p 27.14p 25.76p 27.60p 85561
03/11/2009 24.84p 26.22p 24.84p 25.99p 8696
02/11/2009 24.38p 24.84p 23.46p 24.84p 67010
30/10/2009 26.22p 26.22p 22.08p 24.38p 174371
29/10/2009 28.06p 27.60p 23.92p 26.22p 130783
28/10/2009 28.06p 29.44p 28.06p 28.06p 43478
27/10/2009 28.06p 28.06p 26.68p 28.06p 26197
26/10/2009 28.06p 28.52p 26.68p 28.06p 8660
23/10/2009 28.06p 28.29p 28.06p 28.06p 5177
22/10/2009 28.52p 28.29p 25.76p 28.06p 47036
21/10/2009 27.60p 28.29p 27.60p 28.06p 53804
20/10/2009 28.98p 29.90p 25.76p 27.60p 48426
19/10/2009 28.98p 29.21p 27.60p 28.98p 61471

*Close Price adjusted for both dividends and splits