Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/06/2022 0.30p 0.33p 0.30p 0.31p 1093772
31/05/2022 0.29p 0.32p 0.29p 0.30p 999459
27/05/2022 0.33p 0.33p 0.28p 0.29p 1000000
26/05/2022 0.33p 0.33p 0.33p 0.33p 0
25/05/2022 0.33p 0.33p 0.33p 0.33p 0
24/05/2022 0.33p 0.33p 0.33p 0.33p 0
23/05/2022 0.33p 0.33p 0.30p 0.33p 67796
20/05/2022 0.33p 0.33p 0.30p 0.33p 41971
19/05/2022 0.33p 0.33p 0.33p 0.33p 0
18/05/2022 0.33p 0.33p 0.33p 0.33p 0
17/05/2022 0.33p 0.33p 0.30p 0.33p 8463
16/05/2022 0.33p 0.33p 0.33p 0.33p 0
13/05/2022 0.33p 0.33p 0.33p 0.33p 0
12/05/2022 0.34p 0.34p 0.30p 0.33p 1773795
11/05/2022 0.34p 0.34p 0.34p 0.34p 0
10/05/2022 0.38p 0.40p 0.33p 0.34p 1059294
09/05/2022 0.38p 0.38p 0.38p 0.38p 0
06/05/2022 0.38p 0.38p 0.35p 0.38p 14810
05/05/2022 0.35p 0.38p 0.33p 0.38p 1972519
04/05/2022 0.34p 0.36p 0.34p 0.35p 305600
03/05/2022 0.34p 0.36p 0.30p 0.34p 35746
29/04/2022 0.34p 0.34p 0.34p 0.34p 0
28/04/2022 0.34p 0.34p 0.30p 0.34p 827
27/04/2022 0.34p 0.34p 0.34p 0.34p 0
26/04/2022 0.34p 0.35p 0.32p 0.34p 386428
25/04/2022 0.34p 0.35p 0.34p 0.34p 90000
22/04/2022 0.35p 0.35p 0.32p 0.34p 441410
21/04/2022 0.35p 0.35p 0.35p 0.35p 0
20/04/2022 0.35p 0.35p 0.35p 0.35p 0
19/04/2022 0.35p 0.35p 0.35p 0.35p 0
14/04/2022 0.35p 0.35p 0.32p 0.35p 67790
13/04/2022 0.35p 0.37p 0.35p 0.35p 827
12/04/2022 0.35p 0.35p 0.35p 0.35p 0
11/04/2022 0.35p 0.37p 0.35p 0.35p 13698
08/04/2022 0.35p 0.37p 0.32p 0.35p 126903
07/04/2022 0.35p 0.35p 0.32p 0.35p 153331
06/04/2022 0.35p 0.38p 0.32p 0.35p 80577
05/04/2022 0.33p 0.35p 0.33p 0.35p 1100000
04/04/2022 0.31p 0.34p 0.31p 0.33p 307861
01/04/2022 0.29p 0.35p 0.28p 0.31p 3316416
31/03/2022 0.28p 0.29p 0.28p 0.29p 875000
30/03/2022 0.28p 0.28p 0.28p 0.28p 0
29/03/2022 0.28p 0.28p 0.25p 0.28p 400000
28/03/2022 0.28p 0.28p 0.28p 0.28p 0
25/03/2022 0.28p 0.28p 0.25p 0.28p 333072
24/03/2022 0.32p 0.32p 0.26p 0.27p 2250000
23/03/2022 0.32p 0.32p 0.32p 0.32p 0
22/03/2022 0.32p 0.32p 0.32p 0.32p 0
21/03/2022 0.32p 0.32p 0.32p 0.32p 0
18/03/2022 0.31p 0.33p 0.30p 0.32p 448030
17/03/2022 0.31p 0.31p 0.31p 0.31p 0
16/03/2022 0.31p 0.31p 0.27p 0.31p 28500
15/03/2022 0.31p 0.31p 0.31p 0.31p 0
14/03/2022 0.31p 0.33p 0.31p 0.31p 4545
11/03/2022 0.28p 0.33p 0.28p 0.31p 1657999
10/03/2022 0.28p 0.28p 0.28p 0.28p 0
09/03/2022 0.28p 0.28p 0.28p 0.28p 0
08/03/2022 0.28p 0.28p 0.28p 0.28p 0
07/03/2022 0.28p 0.28p 0.26p 0.28p 1353
04/03/2022 0.28p 0.28p 0.28p 0.28p 0
03/03/2022 0.28p 0.28p 0.28p 0.28p 0
02/03/2022 0.28p 0.28p 0.28p 0.28p 0
01/03/2022 0.28p 0.28p 0.28p 0.28p 0
28/02/2022 0.28p 0.28p 0.28p 0.28p 0
25/02/2022 0.28p 0.28p 0.28p 0.28p 1
24/02/2022 0.28p 0.28p 0.26p 0.28p 12763
23/02/2022 0.28p 0.28p 0.28p 0.28p 0
22/02/2022 0.28p 0.28p 0.28p 0.28p 0
21/02/2022 0.28p 0.30p 0.26p 0.28p 34457
18/02/2022 0.28p 0.28p 0.28p 0.28p 67790
17/02/2022 0.28p 0.28p 0.26p 0.28p 67046
16/02/2022 0.28p 0.28p 0.28p 0.28p 0
15/02/2022 0.28p 0.28p 0.26p 0.28p 1786
14/02/2022 0.28p 0.28p 0.28p 0.28p 0
11/02/2022 0.28p 0.28p 0.26p 0.28p 131115
10/02/2022 0.28p 0.28p 0.28p 0.28p 0
09/02/2022 0.28p 0.28p 0.28p 0.28p 0
08/02/2022 0.28p 0.28p 0.28p 0.28p 251828
07/02/2022 0.28p 0.28p 0.28p 0.28p 0
04/02/2022 0.28p 0.28p 0.26p 0.28p 9000
03/02/2022 0.28p 0.28p 0.28p 0.28p 0
02/02/2022 0.28p 0.28p 0.26p 0.28p 40000
01/02/2022 0.28p 0.28p 0.28p 0.28p 0
31/01/2022 0.28p 0.28p 0.28p 0.28p 36036
28/01/2022 0.28p 0.28p 0.28p 0.28p 7207
27/01/2022 0.28p 0.28p 0.26p 0.28p 1786
26/01/2022 0.28p 0.28p 0.28p 0.28p 0
25/01/2022 0.28p 0.28p 0.28p 0.28p 0
24/01/2022 0.28p 0.28p 0.28p 0.28p 1786
21/01/2022 0.28p 0.28p 0.28p 0.28p 0
20/01/2022 0.28p 0.28p 0.28p 0.28p 0
19/01/2022 0.28p 0.28p 0.26p 0.28p 7939
18/01/2022 0.28p 0.28p 0.28p 0.28p 1957
17/01/2022 0.28p 0.28p 0.28p 0.28p 0
14/01/2022 0.28p 0.28p 0.28p 0.28p 0
13/01/2022 0.28p 0.28p 0.28p 0.28p 40000
12/01/2022 0.28p 0.28p 0.28p 0.28p 0
10/01/2022 0.28p 0.28p 0.28p 0.28p 0
07/01/2022 0.28p 0.28p 0.28p 0.28p 0
06/01/2022 0.28p 0.28p 0.28p 0.28p 1786
05/01/2022 0.28p 0.28p 0.28p 0.28p 0
04/01/2022 0.28p 0.28p 0.25p 0.28p 777465
03/01/2022 0.28p 0.28p 0.27p 0.28p 250000
31/12/2021 0.28p 0.28p 0.27p 0.28p 250000
30/12/2021 0.28p 0.30p 0.28p 0.28p 442276
29/12/2021 0.24p 0.28p 0.22p 0.28p 4986910
28/12/2021 0.24p 0.24p 0.22p 0.24p 200000
27/12/2021 0.24p 0.24p 0.22p 0.24p 200000
24/12/2021 0.24p 0.24p 0.22p 0.24p 200000
23/12/2021 0.24p 0.25p 0.22p 0.24p 294187
22/12/2021 0.24p 0.24p 0.24p 0.24p 0
21/12/2021 0.24p 0.24p 0.24p 0.24p 0
20/12/2021 0.24p 0.24p 0.23p 0.24p 213917
17/12/2021 0.25p 0.25p 0.22p 0.24p 4438904
16/12/2021 0.27p 0.27p 0.23p 0.25p 639552
15/12/2021 0.27p 0.27p 0.27p 0.27p 0
14/12/2021 0.27p 0.27p 0.27p 0.27p 0
13/12/2021 0.27p 0.27p 0.27p 0.27p 0
10/12/2021 0.27p 0.27p 0.27p 0.27p 0
09/12/2021 0.27p 0.27p 0.27p 0.27p 67796
08/12/2021 0.27p 0.27p 0.27p 0.27p 0
07/12/2021 0.27p 0.27p 0.25p 0.27p 5000
06/12/2021 0.27p 0.27p 0.25p 0.27p 34284
03/12/2021 0.27p 0.27p 0.27p 0.27p 0
02/12/2021 0.27p 0.28p 0.25p 0.27p 585132
01/12/2021 0.27p 0.27p 0.27p 0.27p 0
30/11/2021 0.27p 0.27p 0.27p 0.27p 0
29/11/2021 0.27p 0.27p 0.27p 0.27p 0
26/11/2021 0.27p 0.28p 0.25p 0.27p 201437
25/11/2021 0.27p 0.28p 0.27p 0.27p 716
24/11/2021 0.28p 0.28p 0.26p 0.27p 154631
23/11/2021 0.28p 0.29p 0.27p 0.28p 66472
22/11/2021 0.29p 0.29p 0.27p 0.28p 50715
19/11/2021 0.29p 0.29p 0.27p 0.29p 16078
18/11/2021 0.29p 0.29p 0.28p 0.29p 89646
17/11/2021 0.29p 0.29p 0.29p 0.29p 0
16/11/2021 0.29p 0.29p 0.29p 0.29p 0
15/11/2021 0.29p 0.29p 0.29p 0.29p 0
12/11/2021 0.29p 0.29p 0.29p 0.29p 0
11/11/2021 0.29p 0.29p 0.27p 0.29p 282737
10/11/2021 0.29p 0.29p 0.29p 0.29p 0
09/11/2021 0.29p 0.29p 0.27p 0.29p 150000
08/11/2021 0.29p 0.29p 0.29p 0.29p 168600
05/11/2021 0.29p 0.29p 0.29p 0.29p 0
04/11/2021 0.29p 0.29p 0.29p 0.29p 51903
03/11/2021 0.29p 0.29p 0.29p 0.29p 0
02/11/2021 0.30p 0.30p 0.27p 0.29p 538207
01/11/2021 0.30p 0.30p 0.27p 0.30p 11196
29/10/2021 0.30p 0.30p 0.30p 0.30p 0
28/10/2021 0.30p 0.30p 0.30p 0.30p 164003
27/10/2021 0.30p 0.30p 0.30p 0.30p 0
26/10/2021 0.30p 0.30p 0.30p 0.30p 0
25/10/2021 0.30p 0.30p 0.30p 0.30p 0
22/10/2021 0.30p 0.30p 0.30p 0.30p 0
21/10/2021 0.30p 0.30p 0.30p 0.30p 0
20/10/2021 0.30p 0.30p 0.27p 0.30p 168632
19/10/2021 0.30p 0.30p 0.30p 0.30p 0
18/10/2021 0.30p 0.30p 0.27p 0.30p 36000
15/10/2021 0.30p 0.30p 0.30p 0.30p 0
14/10/2021 0.30p 0.30p 0.30p 0.30p 0
13/10/2021 0.30p 0.30p 0.30p 0.30p 0
12/10/2021 0.30p 0.30p 0.30p 0.30p 0
11/10/2021 0.31p 0.31p 0.31p 0.31p 0
08/10/2021 0.32p 0.32p 0.32p 0.32p 0
07/10/2021 0.32p 0.32p 0.32p 0.32p 0
06/10/2021 0.32p 0.32p 0.32p 0.32p 0
05/10/2021 0.32p 0.32p 0.32p 0.32p 0
04/10/2021 0.32p 0.32p 0.29p 0.32p 42056
01/10/2021 0.32p 0.32p 0.29p 0.32p 62903
30/09/2021 0.32p 0.32p 0.32p 0.32p 0
29/09/2021 0.32p 0.32p 0.32p 0.32p 0
28/09/2021 0.32p 0.32p 0.32p 0.32p 0
27/09/2021 0.32p 0.32p 0.32p 0.32p 0
24/09/2021 0.32p 0.32p 0.29p 0.32p 28168
23/09/2021 0.32p 0.32p 0.29p 0.32p 60000
22/09/2021 0.32p 0.32p 0.32p 0.32p 0
21/09/2021 0.32p 0.32p 0.32p 0.32p 0
20/09/2021 0.32p 0.32p 0.29p 0.32p 145509
17/09/2021 0.32p 0.32p 0.32p 0.32p 0
16/09/2021 0.32p 0.32p 0.29p 0.32p 166036
15/09/2021 0.32p 0.32p 0.32p 0.32p 0
14/09/2021 0.32p 0.32p 0.32p 0.32p 0
13/09/2021 0.32p 0.32p 0.29p 0.32p 233964
10/09/2021 0.32p 0.32p 0.29p 0.32p 163338
09/09/2021 0.32p 0.32p 0.32p 0.32p 0
08/09/2021 0.32p 0.32p 0.32p 0.32p 0
07/09/2021 0.32p 0.32p 0.32p 0.32p 0
06/09/2021 0.32p 0.32p 0.32p 0.32p 0
03/09/2021 0.32p 0.32p 0.32p 0.32p 0
02/09/2021 0.32p 0.32p 0.32p 0.32p 0
01/09/2021 0.32p 0.32p 0.29p 0.32p 65582
31/08/2021 0.32p 0.32p 0.29p 0.32p 33858
30/08/2021 0.29p 0.32p 0.29p 0.32p 1000000
27/08/2021 0.29p 0.32p 0.29p 0.32p 1000000
26/08/2021 0.29p 0.29p 0.28p 0.29p 193198
25/08/2021 0.30p 0.30p 0.28p 0.29p 940000
24/08/2021 0.30p 0.30p 0.30p 0.30p 0
23/08/2021 0.30p 0.30p 0.30p 0.30p 31290
20/08/2021 0.30p 0.30p 0.28p 0.30p 450000
19/08/2021 0.30p 0.30p 0.30p 0.30p 0

*Close Price adjusted for both dividends and splits