Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/03/2023 0.29p 0.28p 0.28p 0.28p 0
16/03/2023 0.29p 0.28p 0.28p 0.28p 0
15/03/2023 0.29p 0.28p 0.28p 0.28p 0
14/03/2023 0.29p 0.28p 0.28p 0.28p 0
13/03/2023 0.29p 0.28p 0.28p 0.28p 0
10/03/2023 0.29p 0.28p 0.28p 0.28p 0
09/03/2023 0.29p 0.28p 0.28p 0.28p 0
08/03/2023 0.29p 0.28p 0.28p 0.28p 0
07/03/2023 0.29p 0.28p 0.28p 0.28p 0
06/03/2023 0.29p 0.28p 0.28p 0.28p 0
03/03/2023 0.29p 0.28p 0.28p 0.28p 0
02/03/2023 0.29p 0.28p 0.28p 0.28p 0
01/03/2023 0.29p 0.28p 0.28p 0.28p 0
28/02/2023 0.29p 0.29p 0.25p 0.28p 1007608
27/02/2023 0.30p 0.30p 0.26p 0.29p 625358
24/02/2023 0.30p 0.30p 0.28p 0.30p 101830
23/02/2023 0.30p 0.30p 0.28p 0.30p 300000
22/02/2023 0.29p 0.30p 0.29p 0.30p 677083
21/02/2023 0.33p 0.33p 0.27p 0.29p 1702347
20/02/2023 0.36p 0.36p 0.32p 0.33p 1141689
17/02/2023 0.36p 0.36p 0.35p 0.36p 1151
16/02/2023 0.36p 0.36p 0.36p 0.36p 0
15/02/2023 0.36p 0.36p 0.33p 0.36p 10470
14/02/2023 0.36p 0.36p 0.33p 0.36p 15942
13/02/2023 0.36p 0.36p 0.36p 0.36p 0
10/02/2023 0.36p 0.36p 0.36p 0.36p 0
09/02/2023 0.36p 0.36p 0.36p 0.36p 0
08/02/2023 0.36p 0.36p 0.35p 0.36p 113783
07/02/2023 0.36p 0.36p 0.36p 0.36p 0
06/02/2023 0.36p 0.36p 0.36p 0.36p 0
03/02/2023 0.36p 0.36p 0.35p 0.36p 574
02/02/2023 0.36p 0.36p 0.33p 0.36p 14000
01/02/2023 0.36p 0.36p 0.36p 0.36p 0
31/01/2023 0.36p 0.36p 0.36p 0.36p 0
30/01/2023 0.36p 0.36p 0.36p 0.36p 0
27/01/2023 0.36p 0.36p 0.36p 0.36p 0
26/01/2023 0.36p 0.36p 0.33p 0.36p 274760
25/01/2023 0.36p 0.36p 0.36p 0.36p 0
24/01/2023 0.38p 0.38p 0.35p 0.36p 601428
23/01/2023 0.38p 0.38p 0.38p 0.38p 0
20/01/2023 0.38p 0.38p 0.38p 0.38p 0
19/01/2023 0.38p 0.38p 0.38p 0.38p 0
18/01/2023 0.38p 0.38p 0.37p 0.38p 136217
17/01/2023 0.38p 0.38p 0.37p 0.38p 0
16/01/2023 0.38p 0.38p 0.37p 0.38p 0
13/01/2023 0.38p 0.38p 0.37p 0.38p 0
12/01/2023 0.38p 0.38p 0.35p 0.38p 43880
11/01/2023 0.38p 0.38p 0.35p 0.38p 3750
10/01/2023 0.38p 0.38p 0.37p 0.38p 28111
09/01/2023 0.38p 0.38p 0.37p 0.38p 0
06/01/2023 0.42p 0.42p 0.35p 0.38p 1317646
05/01/2023 0.42p 0.44p 0.42p 0.42p 0
04/01/2023 0.42p 0.42p 0.38p 0.42p 43614
03/01/2023 0.43p 0.43p 0.39p 0.42p 418012
30/12/2022 0.43p 0.43p 0.43p 0.43p 0
29/12/2022 0.43p 0.43p 0.43p 0.43p 0
28/12/2022 0.43p 0.43p 0.40p 0.43p 29779
23/12/2022 0.43p 0.43p 0.40p 0.43p 1261764
22/12/2022 0.43p 0.43p 0.40p 0.43p 173209
21/12/2022 0.39p 0.43p 0.39p 0.43p 220501
20/12/2022 0.39p 0.40p 0.39p 0.39p 2266
19/12/2022 0.38p 0.39p 0.38p 0.39p 29820
16/12/2022 0.38p 0.38p 0.38p 0.38p 0
15/12/2022 0.38p 0.39p 0.38p 0.38p 205043
14/12/2022 0.38p 0.38p 0.38p 0.38p 0
13/12/2022 0.38p 0.38p 0.38p 0.38p 0
12/12/2022 0.38p 0.38p 0.38p 0.38p 0
09/12/2022 0.38p 0.39p 0.38p 0.38p 23268
08/12/2022 0.38p 0.39p 0.38p 0.38p 124250
07/12/2022 0.38p 0.38p 0.36p 0.38p 4404
06/12/2022 0.38p 0.38p 0.38p 0.38p 0
05/12/2022 0.38p 0.38p 0.38p 0.38p 0
02/12/2022 0.38p 0.39p 0.38p 0.38p 294951
01/12/2022 0.38p 0.39p 0.38p 0.38p 144957
30/11/2022 0.38p 0.38p 0.38p 0.38p 0
29/11/2022 0.38p 0.39p 0.36p 0.38p 2526
28/11/2022 0.38p 0.39p 0.38p 0.38p 5167
25/11/2022 0.38p 0.39p 0.38p 0.38p 400000
24/11/2022 0.38p 0.38p 0.37p 0.38p 0
23/11/2022 0.38p 0.39p 0.38p 0.38p 178105
22/11/2022 0.38p 0.38p 0.35p 0.38p 1730
21/11/2022 0.38p 0.38p 0.35p 0.38p 10
18/11/2022 0.38p 0.39p 0.35p 0.38p 53546
17/11/2022 0.38p 0.39p 0.35p 0.38p 64094
16/11/2022 0.38p 0.38p 0.37p 0.38p 0
15/11/2022 0.38p 0.38p 0.37p 0.38p 0
14/11/2022 0.38p 0.38p 0.35p 0.38p 500000
11/11/2022 0.37p 0.39p 0.37p 0.38p 48987
10/11/2022 0.37p 0.39p 0.37p 0.37p 350000
09/11/2022 0.37p 0.39p 0.37p 0.37p 8720
08/11/2022 0.36p 0.37p 0.36p 0.37p 168112
07/11/2022 0.36p 0.37p 0.36p 0.36p 543
04/11/2022 0.39p 0.39p 0.30p 0.36p 1525575
03/11/2022 0.39p 0.39p 0.35p 0.39p 1510
02/11/2022 0.41p 0.41p 0.35p 0.39p 200000
01/11/2022 0.41p 0.41p 0.37p 0.41p 98091
31/10/2022 0.40p 0.41p 0.39p 0.41p 532839
28/10/2022 0.41p 0.41p 0.35p 0.40p 691869
27/10/2022 0.36p 0.44p 0.36p 0.41p 3828559
26/10/2022 0.36p 0.36p 0.36p 0.36p 0
25/10/2022 0.36p 0.36p 0.33p 0.36p 25630
24/10/2022 0.36p 0.36p 0.35p 0.36p 140343
21/10/2022 0.36p 0.36p 0.33p 0.36p 311934
20/10/2022 0.36p 0.36p 0.35p 0.36p 116196
19/10/2022 0.36p 0.36p 0.36p 0.36p 0
18/10/2022 0.36p 0.36p 0.36p 0.36p 0
17/10/2022 0.36p 0.36p 0.35p 0.36p 130789
14/10/2022 0.36p 0.36p 0.36p 0.36p 0
13/10/2022 0.36p 0.36p 0.36p 0.36p 0
12/10/2022 0.36p 0.36p 0.33p 0.36p 152804
11/10/2022 0.36p 0.36p 0.36p 0.36p 0
10/10/2022 0.36p 0.36p 0.36p 0.36p 0
07/10/2022 0.36p 0.36p 0.33p 0.36p 5545
06/10/2022 0.36p 0.36p 0.33p 0.36p 2539
05/10/2022 0.36p 0.36p 0.35p 0.36p 3323
04/10/2022 0.36p 0.36p 0.36p 0.36p 0
03/10/2022 0.36p 0.36p 0.36p 0.36p 0
30/09/2022 0.36p 0.36p 0.33p 0.36p 210528
29/09/2022 0.36p 0.36p 0.36p 0.36p 0
28/09/2022 0.36p 0.36p 0.33p 0.36p 50000
27/09/2022 0.36p 0.36p 0.33p 0.36p 100000
26/09/2022 0.36p 0.36p 0.33p 0.36p 112836
23/09/2022 0.36p 0.36p 0.36p 0.36p 0
22/09/2022 0.36p 0.36p 0.36p 0.36p 0
21/09/2022 0.36p 0.36p 0.36p 0.36p 0
20/09/2022 0.36p 0.36p 0.33p 0.36p 346333
16/09/2022 0.36p 0.36p 0.36p 0.36p 0
15/09/2022 0.36p 0.36p 0.36p 0.36p 0
14/09/2022 0.36p 0.36p 0.36p 0.36p 0
13/09/2022 0.36p 0.36p 0.36p 0.36p 0
12/09/2022 0.36p 0.36p 0.36p 0.36p 0
09/09/2022 0.36p 0.36p 0.36p 0.36p 0
08/09/2022 0.36p 0.37p 0.33p 0.36p 100537
07/09/2022 0.36p 0.36p 0.36p 0.36p 0
06/09/2022 0.36p 0.37p 0.33p 0.36p 2479
05/09/2022 0.36p 0.37p 0.33p 0.36p 255203
02/09/2022 0.36p 0.36p 0.33p 0.36p 1471
01/09/2022 0.36p 0.36p 0.33p 0.36p 913742
31/08/2022 0.36p 0.36p 0.36p 0.36p 0
30/08/2022 0.36p 0.37p 0.36p 0.36p 1869
26/08/2022 0.35p 0.36p 0.35p 0.36p 34308
25/08/2022 0.35p 0.36p 0.33p 0.35p 2583
24/08/2022 0.35p 0.36p 0.33p 0.35p 38409
23/08/2022 0.35p 0.35p 0.32p 0.35p 125000
22/08/2022 0.35p 0.35p 0.35p 0.35p 0
19/08/2022 0.35p 0.36p 0.35p 0.35p 200000
18/08/2022 0.35p 0.36p 0.35p 0.35p 2743
17/08/2022 0.36p 0.36p 0.33p 0.35p 786420
16/08/2022 0.36p 0.38p 0.33p 0.36p 1159948
15/08/2022 0.33p 0.39p 0.32p 0.36p 9054018
12/08/2022 0.33p 0.33p 0.33p 0.33p 0
11/08/2022 0.33p 0.33p 0.30p 0.33p 74096
10/08/2022 0.31p 0.33p 0.29p 0.33p 275317
09/08/2022 0.31p 0.33p 0.31p 0.31p 2751
08/08/2022 0.31p 0.32p 0.31p 0.31p 295720
05/08/2022 0.31p 0.32p 0.31p 0.31p 15942
04/08/2022 0.31p 0.31p 0.31p 0.31p 0
03/08/2022 0.31p 0.31p 0.31p 0.31p 0
02/08/2022 0.31p 0.31p 0.31p 0.31p 0
01/08/2022 0.31p 0.32p 0.31p 0.31p 1562
29/07/2022 0.31p 0.32p 0.31p 0.31p 24000
28/07/2022 0.31p 0.31p 0.31p 0.31p 0
27/07/2022 0.31p 0.31p 0.31p 0.31p 0
26/07/2022 0.31p 0.31p 0.31p 0.31p 0
25/07/2022 0.31p 0.31p 0.31p 0.31p 0
22/07/2022 0.31p 0.31p 0.31p 0.31p 0
21/07/2022 0.31p 0.31p 0.31p 0.31p 0
20/07/2022 0.31p 0.31p 0.31p 0.31p 0
19/07/2022 0.31p 0.31p 0.31p 0.31p 0
18/07/2022 0.31p 0.31p 0.31p 0.31p 0
15/07/2022 0.31p 0.31p 0.31p 0.31p 0
14/07/2022 0.31p 0.31p 0.31p 0.31p 0
13/07/2022 0.31p 0.31p 0.29p 0.31p 547318
12/07/2022 0.31p 0.31p 0.29p 0.31p 30800
11/07/2022 0.31p 0.32p 0.29p 0.31p 43914
08/07/2022 0.30p 0.33p 0.30p 0.31p 951820
07/07/2022 0.30p 0.31p 0.30p 0.30p 32790
06/07/2022 0.30p 0.30p 0.30p 0.30p 0
05/07/2022 0.30p 0.30p 0.27p 0.30p 35000
04/07/2022 0.30p 0.30p 0.30p 0.30p 0
01/07/2022 0.30p 0.30p 0.30p 0.30p 0
30/06/2022 0.30p 0.30p 0.30p 0.30p 0
29/06/2022 0.30p 0.30p 0.30p 0.30p 0
28/06/2022 0.30p 0.30p 0.30p 0.30p 0
27/06/2022 0.30p 0.30p 0.30p 0.30p 0
24/06/2022 0.30p 0.30p 0.30p 0.30p 0
23/06/2022 0.30p 0.30p 0.30p 0.30p 0
22/06/2022 0.31p 0.31p 0.28p 0.30p 100000
21/06/2022 0.31p 0.31p 0.28p 0.31p 375000
20/06/2022 0.31p 0.31p 0.28p 0.31p 50240
17/06/2022 0.31p 0.31p 0.31p 0.31p 0
16/06/2022 0.31p 0.31p 0.28p 0.31p 20000
15/06/2022 0.31p 0.32p 0.28p 0.31p 1814
14/06/2022 0.31p 0.31p 0.31p 0.31p 0
13/06/2022 0.31p 0.31p 0.31p 0.31p 0
10/06/2022 0.31p 0.34p 0.30p 0.31p 828209
09/06/2022 0.31p 0.31p 0.31p 0.31p 0
08/06/2022 0.31p 0.31p 0.31p 0.31p 0
07/06/2022 0.31p 0.31p 0.31p 0.31p 0
06/06/2022 0.31p 0.31p 0.28p 0.31p 4478

*Close Price adjusted for both dividends and splits