Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/08/2021 0.30p 0.30p 0.28p 0.30p 1327889
17/08/2021 0.31p 0.31p 0.29p 0.30p 588235
16/08/2021 0.33p 0.33p 0.30p 0.31p 1631615
13/08/2021 0.33p 0.33p 0.33p 0.33p 0
12/08/2021 0.33p 0.33p 0.30p 0.33p 401433
11/08/2021 0.33p 0.33p 0.33p 0.33p 0
10/08/2021 0.33p 0.34p 0.33p 0.33p 14
09/08/2021 0.34p 0.34p 0.31p 0.33p 271522
06/08/2021 0.34p 0.34p 0.32p 0.34p 81354
05/08/2021 0.34p 0.34p 0.34p 0.34p 0
04/08/2021 0.34p 0.34p 0.34p 0.34p 0
03/08/2021 0.34p 0.34p 0.34p 0.34p 0
02/08/2021 0.34p 0.34p 0.34p 0.34p 0
30/07/2021 0.34p 0.34p 0.34p 0.34p 0
29/07/2021 0.34p 0.34p 0.34p 0.34p 0
28/07/2021 0.34p 0.34p 0.34p 0.34p 0
27/07/2021 0.36p 0.36p 0.34p 0.34p 0
26/07/2021 0.36p 0.36p 0.33p 0.36p 547307
23/07/2021 0.36p 0.36p 0.35p 0.36p 13965
22/07/2021 0.36p 0.36p 0.33p 0.36p 94765
21/07/2021 0.36p 0.36p 0.36p 0.36p 0
20/07/2021 0.36p 0.36p 0.33p 0.36p 95242
19/07/2021 0.36p 0.36p 0.33p 0.36p 184768
16/07/2021 0.36p 0.37p 0.33p 0.36p 250544
15/07/2021 0.36p 0.36p 0.33p 0.36p 250000
14/07/2021 0.36p 0.36p 0.36p 0.36p 0
13/07/2021 0.36p 0.36p 0.33p 0.36p 1500
12/07/2021 0.36p 0.36p 0.36p 0.36p 0
09/07/2021 0.36p 0.36p 0.36p 0.36p 0
08/07/2021 0.36p 0.37p 0.33p 0.36p 2262435
07/07/2021 0.34p 0.37p 0.33p 0.36p 739783
06/07/2021 0.34p 0.34p 0.34p 0.34p 0
05/07/2021 0.33p 0.35p 0.33p 0.34p 390000
02/07/2021 0.37p 0.37p 0.33p 0.33p 2658071
01/07/2021 0.38p 0.38p 0.32p 0.37p 2512931
30/06/2021 0.33p 0.39p 0.33p 0.38p 2466412
29/06/2021 0.33p 0.33p 0.33p 0.33p 0
28/06/2021 0.34p 0.34p 0.32p 0.33p 358685
25/06/2021 0.34p 0.34p 0.34p 0.34p 0
24/06/2021 0.34p 0.34p 0.34p 0.34p 0
23/06/2021 0.34p 0.34p 0.32p 0.34p 375000
22/06/2021 0.35p 0.35p 0.32p 0.34p 225000
21/06/2021 0.35p 0.36p 0.33p 0.35p 300000
18/06/2021 0.35p 0.36p 0.35p 0.35p 200000
17/06/2021 0.30p 0.36p 0.30p 0.35p 9101693
16/06/2021 0.31p 0.30p 0.30p 0.30p 0
15/06/2021 0.31p 0.30p 0.30p 0.30p 0
14/06/2021 0.31p 0.30p 0.30p 0.30p 0
11/06/2021 0.31p 0.30p 0.30p 0.30p 0
10/06/2021 0.31p 0.30p 0.30p 0.30p 0
09/06/2021 0.31p 0.30p 0.30p 0.30p 0
08/06/2021 0.31p 0.30p 0.30p 0.30p 0
07/06/2021 0.31p 0.30p 0.30p 0.30p 0
04/06/2021 0.31p 0.31p 0.30p 0.30p 0
03/06/2021 0.31p 0.30p 0.30p 0.30p 0
02/06/2021 0.31p 0.30p 0.30p 0.30p 0
01/06/2021 0.31p 0.30p 0.30p 0.30p 0
31/05/2021 0.31p 0.32p 0.27p 0.30p 2480842
28/05/2021 0.31p 0.32p 0.27p 0.30p 2480842
27/05/2021 0.31p 0.32p 0.30p 0.31p 236523
26/05/2021 0.31p 0.32p 0.30p 0.31p 69595
25/05/2021 0.31p 0.32p 0.31p 0.31p 100000
24/05/2021 0.31p 0.32p 0.30p 0.31p 419411
21/05/2021 0.31p 0.31p 0.31p 0.31p 0
20/05/2021 0.31p 0.31p 0.31p 0.31p 306005
19/05/2021 0.31p 0.31p 0.30p 0.31p 300000
18/05/2021 0.33p 0.33p 0.30p 0.31p 275000
17/05/2021 0.33p 0.34p 0.33p 0.33p 100000
14/05/2021 0.33p 0.33p 0.33p 0.33p 0
13/05/2021 0.32p 0.36p 0.32p 0.33p 6043957
12/05/2021 0.31p 0.33p 0.31p 0.32p 1360000
11/05/2021 0.33p 0.34p 0.30p 0.31p 2075046
10/05/2021 0.33p 0.33p 0.33p 0.33p 0
07/05/2021 0.33p 0.33p 0.30p 0.33p 507086
06/05/2021 0.35p 0.35p 0.30p 0.33p 1039576
05/05/2021 0.34p 0.34p 0.34p 0.34p 100000
04/05/2021 0.36p 0.36p 0.32p 0.35p 1917807
03/05/2021 0.36p 0.36p 0.36p 0.36p 0
30/04/2021 0.36p 0.36p 0.36p 0.36p 0
29/04/2021 0.36p 0.36p 0.32p 0.36p 21526
28/04/2021 0.36p 0.36p 0.36p 0.36p 0
27/04/2021 0.36p 0.36p 0.36p 0.36p 0
26/04/2021 0.36p 0.36p 0.36p 0.36p 0
23/04/2021 0.36p 0.36p 0.32p 0.36p 90000
22/04/2021 0.36p 0.36p 0.32p 0.36p 26463
21/04/2021 0.36p 0.36p 0.32p 0.36p 641529
20/04/2021 0.36p 0.36p 0.36p 0.36p 196740
19/04/2021 0.36p 0.36p 0.36p 0.36p 0
16/04/2021 0.36p 0.36p 0.32p 0.36p 969619
15/04/2021 0.36p 0.36p 0.36p 0.36p 0
14/04/2021 0.36p 0.36p 0.32p 0.36p 63175
13/04/2021 0.36p 0.36p 0.36p 0.36p 186463
12/04/2021 0.36p 0.36p 0.32p 0.36p 32784
09/04/2021 0.36p 0.36p 0.32p 0.36p 660000
08/04/2021 0.37p 0.37p 0.03p 0.36p 766628
07/04/2021 0.37p 0.37p 0.36p 0.37p 24864
06/04/2021 0.37p 0.37p 0.36p 0.37p 26383
05/04/2021 0.35p 0.37p 0.34p 0.37p 2600092
02/04/2021 0.35p 0.37p 0.34p 0.37p 2600092
01/04/2021 0.35p 0.37p 0.34p 0.37p 2600092
31/03/2021 0.38p 0.38p 0.35p 0.35p 410214
30/03/2021 0.38p 0.38p 0.35p 0.38p 186046
29/03/2021 0.38p 0.39p 0.38p 0.38p 24289
26/03/2021 0.38p 0.39p 0.38p 0.38p 476449
25/03/2021 0.37p 0.42p 0.35p 0.38p 5386458
24/03/2021 0.37p 0.37p 0.37p 0.37p 30000
23/03/2021 0.38p 0.38p 0.35p 0.37p 2016925
22/03/2021 0.43p 0.44p 0.36p 0.38p 5104490
19/03/2021 0.43p 0.43p 0.40p 0.43p 101775
18/03/2021 0.43p 0.43p 0.43p 0.43p 400000
17/03/2021 0.49p 0.49p 0.41p 0.43p 1414152
16/03/2021 0.49p 0.49p 0.45p 0.49p 200457
15/03/2021 0.48p 0.50p 0.45p 0.49p 544297
12/03/2021 0.46p 0.50p 0.42p 0.48p 3339631
11/03/2021 0.46p 0.46p 0.42p 0.46p 90000
10/03/2021 0.53p 0.53p 0.46p 0.46p 1815438
09/03/2021 0.59p 0.63p 0.50p 0.53p 9977164
08/03/2021 0.44p 0.65p 0.42p 0.59p 17133564
05/03/2021 0.44p 0.44p 0.40p 0.44p 178257
04/03/2021 0.44p 0.47p 0.42p 0.44p 1411659
03/03/2021 0.47p 0.50p 0.43p 0.44p 3728255
02/03/2021 0.39p 0.50p 0.39p 0.47p 7761192
01/03/2021 0.44p 0.46p 0.36p 0.39p 2857759
26/02/2021 0.36p 0.49p 0.36p 0.44p 11241742
25/02/2021 0.36p 0.40p 0.33p 0.36p 85000
24/02/2021 0.35p 0.37p 0.30p 0.36p 2171790
23/02/2021 0.39p 0.39p 0.33p 0.35p 3410859
22/02/2021 0.30p 0.45p 0.30p 0.39p 14872592
19/02/2021 0.30p 0.30p 0.30p 0.30p 0
18/02/2021 0.30p 0.30p 0.30p 0.30p 316263
17/02/2021 0.30p 0.30p 0.30p 0.30p 0
16/02/2021 0.30p 0.30p 0.27p 0.30p 800000
15/02/2021 0.30p 0.31p 0.27p 0.30p 393005
12/02/2021 0.30p 0.30p 0.30p 0.30p 0
11/02/2021 0.30p 0.31p 0.30p 0.30p 70000
10/02/2021 0.30p 0.30p 0.30p 0.30p 0
09/02/2021 0.30p 0.31p 0.27p 0.30p 78869
08/02/2021 0.30p 0.31p 0.27p 0.30p 182962
05/02/2021 0.29p 0.32p 0.27p 0.30p 876575
04/02/2021 0.29p 0.29p 0.29p 0.29p 0
03/02/2021 0.29p 0.29p 0.29p 0.29p 0
02/02/2021 0.29p 0.29p 0.29p 0.29p 0
01/02/2021 0.29p 0.29p 0.29p 0.29p 0
29/01/2021 0.29p 0.29p 0.29p 0.29p 0
28/01/2021 0.30p 0.30p 0.28p 0.29p 1250000
27/01/2021 0.28p 0.30p 0.28p 0.30p 670000
26/01/2021 0.28p 0.28p 0.28p 0.28p 0
25/01/2021 0.28p 0.28p 0.26p 0.28p 180000
22/01/2021 0.28p 0.28p 0.26p 0.28p 229
21/01/2021 0.28p 0.30p 0.28p 0.28p 362717
20/01/2021 0.30p 0.30p 0.26p 0.28p 1392357
19/01/2021 0.30p 0.30p 0.30p 0.30p 0
18/01/2021 0.31p 0.31p 0.30p 0.30p 604970
15/01/2021 0.30p 0.32p 0.30p 0.31p 546401
14/01/2021 0.30p 0.31p 0.30p 0.30p 15540
13/01/2021 0.30p 0.30p 0.29p 0.30p 281251
12/01/2021 0.30p 0.31p 0.29p 0.30p 557531
11/01/2021 0.30p 0.31p 0.30p 0.30p 40000
08/01/2021 0.27p 0.32p 0.26p 0.30p 2699438
07/01/2021 0.27p 0.28p 0.27p 0.27p 281251
06/01/2021 0.27p 0.27p 0.27p 0.27p 915247
05/01/2021 0.26p 0.27p 0.26p 0.27p 2217814
04/01/2021 0.26p 0.27p 0.26p 0.26p 146798
31/12/2020 0.26p 0.26p 0.26p 0.26p 0
30/12/2020 0.26p 0.26p 0.24p 0.26p 500000
24/12/2020 0.26p 0.26p 0.26p 0.26p 0
23/12/2020 0.26p 0.26p 0.24p 0.26p 107708
22/12/2020 0.25p 0.27p 0.25p 0.26p 74000
21/12/2020 0.25p 0.26p 0.25p 0.25p 813650
18/12/2020 0.25p 0.25p 0.25p 0.25p 0
17/12/2020 0.25p 0.25p 0.23p 0.25p 1224364
16/12/2020 0.26p 0.27p 0.24p 0.25p 1867118
15/12/2020 0.26p 0.27p 0.24p 0.26p 179939
14/12/2020 0.26p 0.26p 0.24p 0.26p 818839
11/12/2020 0.28p 0.28p 0.25p 0.25p 1780000
10/12/2020 0.28p 0.28p 0.28p 0.28p 0
09/12/2020 0.28p 0.29p 0.26p 0.28p 353771
08/12/2020 0.28p 0.28p 0.25p 0.28p 300000
07/12/2020 0.28p 0.29p 0.28p 0.28p 52631
04/12/2020 0.28p 0.28p 0.28p 0.28p 0
03/12/2020 0.28p 0.28p 0.25p 0.28p 4637316
02/12/2020 0.28p 0.28p 0.26p 0.28p 12820
01/12/2020 0.28p 0.28p 0.28p 0.28p 0
30/11/2020 0.28p 0.30p 0.28p 0.28p 284935
27/11/2020 0.28p 0.30p 0.28p 0.30p 364386
26/11/2020 0.28p 0.28p 0.26p 0.28p 425072
25/11/2020 0.28p 0.28p 0.26p 0.28p 3800
24/11/2020 0.28p 0.28p 0.26p 0.28p 181956
23/11/2020 0.32p 0.32p 0.27p 0.28p 1340972
20/11/2020 0.32p 0.34p 0.28p 0.32p 3990995
19/11/2020 0.27p 0.34p 0.27p 0.32p 1155033
18/11/2020 0.27p 0.28p 0.27p 0.27p 250000
17/11/2020 0.27p 0.27p 0.26p 0.27p 200000
16/11/2020 0.27p 0.28p 0.26p 0.27p 257000
13/11/2020 0.27p 0.27p 0.26p 0.27p 200000
12/11/2020 0.29p 0.29p 0.25p 0.27p 1443900
10/11/2020 0.34p 0.34p 0.28p 0.32p 606839
09/11/2020 0.34p 0.34p 0.30p 0.34p 100000
06/11/2020 0.34p 0.35p 0.30p 0.34p 823018
05/11/2020 0.27p 0.36p 0.26p 0.34p 7152737

*Close Price adjusted for both dividends and splits