Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/11/2020 0.26p 0.28p 0.23p 0.27p 1524927
03/11/2020 0.26p 0.26p 0.26p 0.26p 0
02/11/2020 0.27p 0.28p 0.23p 0.26p 536295
30/10/2020 0.27p 0.27p 0.27p 0.27p 0
29/10/2020 0.27p 0.28p 0.27p 0.27p 36794
28/10/2020 0.27p 0.28p 0.27p 0.27p 69579
27/10/2020 0.25p 0.27p 0.25p 0.27p 800000
26/10/2020 0.26p 0.26p 0.23p 0.25p 250000
23/10/2020 0.26p 0.26p 0.26p 0.26p 0
22/10/2020 0.26p 0.26p 0.26p 0.26p 0
21/10/2020 0.26p 0.28p 0.26p 0.26p 65000
20/10/2020 0.26p 0.26p 0.26p 0.26p 0
19/10/2020 0.26p 0.28p 0.23p 0.26p 1506224
16/10/2020 0.26p 0.26p 0.26p 0.26p 0
15/10/2020 0.27p 0.28p 0.25p 0.26p 217834
14/10/2020 0.27p 0.28p 0.25p 0.27p 309732
13/10/2020 0.27p 0.27p 0.27p 0.27p 0
12/10/2020 0.27p 0.28p 0.27p 0.27p 25000
09/10/2020 0.28p 0.28p 0.25p 0.27p 518736
08/10/2020 0.29p 0.29p 0.25p 0.28p 854913
07/10/2020 0.29p 0.29p 0.27p 0.29p 21940
06/10/2020 0.29p 0.29p 0.27p 0.29p 82002
05/10/2020 0.31p 0.31p 0.28p 0.29p 533571
02/10/2020 0.31p 0.31p 0.28p 0.31p 285739
01/10/2020 0.30p 0.31p 0.28p 0.31p 695058
30/09/2020 0.30p 0.31p 0.29p 0.30p 1347812
29/09/2020 0.30p 0.31p 0.30p 0.30p 906843
28/09/2020 0.30p 0.30p 0.30p 0.30p 0
25/09/2020 0.30p 0.30p 0.30p 0.30p 0
24/09/2020 0.31p 0.31p 0.28p 0.30p 185000
23/09/2020 0.29p 0.31p 0.27p 0.31p 1651691
22/09/2020 0.27p 0.32p 0.24p 0.29p 4911803
21/09/2020 0.27p 0.27p 0.24p 0.26p 1102500
18/09/2020 0.27p 0.27p 0.27p 0.27p 144079
17/09/2020 0.27p 0.28p 0.25p 0.27p 235000
16/09/2020 0.24p 0.28p 0.22p 0.27p 2053580
15/09/2020 0.26p 0.26p 0.22p 0.24p 455929
14/09/2020 0.26p 0.26p 0.24p 0.26p 1070263
11/09/2020 0.26p 0.26p 0.26p 0.26p 0
10/09/2020 0.26p 0.26p 0.25p 0.26p 250000
09/09/2020 0.26p 0.26p 0.25p 0.26p 4048
08/09/2020 0.28p 0.28p 0.25p 0.26p 1200000
07/09/2020 0.26p 0.28p 0.26p 0.28p 1796011
04/09/2020 0.26p 0.27p 0.26p 0.26p 50000
03/09/2020 0.26p 0.26p 0.26p 0.26p 0
02/09/2020 0.27p 0.27p 0.25p 0.26p 2004114
01/09/2020 0.28p 0.28p 0.25p 0.27p 546248
28/08/2020 0.28p 0.28p 0.28p 0.28p 64578
27/08/2020 0.28p 0.28p 0.25p 0.28p 1141379
26/08/2020 0.28p 0.28p 0.25p 0.28p 219678
25/08/2020 0.28p 0.29p 0.25p 0.28p 248379
24/08/2020 0.30p 0.30p 0.25p 0.28p 220173
21/08/2020 0.30p 0.30p 0.27p 0.29p 500000
20/08/2020 0.30p 0.31p 0.30p 0.30p 111595
19/08/2020 0.30p 0.30p 0.27p 0.30p 107079
18/08/2020 0.30p 0.31p 0.30p 0.30p 100000
17/08/2020 0.30p 0.31p 0.28p 0.30p 220718
14/08/2020 0.30p 0.31p 0.28p 0.30p 1427623
13/08/2020 0.30p 0.30p 0.28p 0.30p 312221
12/08/2020 0.30p 0.30p 0.29p 0.30p 20000
11/08/2020 0.30p 0.30p 0.28p 0.30p 279862
10/08/2020 0.30p 0.30p 0.28p 0.30p 232031
07/08/2020 0.30p 0.31p 0.30p 0.30p 274277
06/08/2020 0.30p 0.31p 0.30p 0.30p 760854
05/08/2020 0.33p 0.33p 0.28p 0.30p 772865
04/08/2020 0.35p 0.35p 0.29p 0.33p 2575813
03/08/2020 0.33p 0.37p 0.33p 0.35p 2587169
31/07/2020 0.31p 0.33p 0.29p 0.33p 1935643
30/07/2020 0.27p 0.32p 0.25p 0.31p 3520838
29/07/2020 0.29p 0.30p 0.27p 0.27p 1728760
28/07/2020 0.30p 0.30p 0.28p 0.29p 433158
27/07/2020 0.30p 0.32p 0.28p 0.30p 1453886
24/07/2020 0.32p 0.34p 0.28p 0.30p 3422222
23/07/2020 0.31p 0.34p 0.30p 0.33p 5316127
22/07/2020 0.26p 0.32p 0.26p 0.31p 6406999
21/07/2020 0.25p 0.26p 0.25p 0.26p 1250000
20/07/2020 0.25p 0.25p 0.25p 0.25p 0
17/07/2020 0.25p 0.26p 0.25p 0.25p 9000
16/07/2020 0.25p 0.25p 0.23p 0.25p 133513
15/07/2020 0.25p 0.25p 0.25p 0.25p 0
14/07/2020 0.25p 0.25p 0.23p 0.25p 18182
13/07/2020 0.25p 0.25p 0.23p 0.25p 24156
10/07/2020 0.25p 0.25p 0.25p 0.25p 0
09/07/2020 0.25p 0.25p 0.23p 0.25p 401920
08/07/2020 0.25p 0.25p 0.24p 0.25p 178724
07/07/2020 0.25p 0.25p 0.25p 0.25p 0
06/07/2020 0.27p 0.27p 0.23p 0.25p 1091376
03/07/2020 0.27p 0.27p 0.25p 0.27p 275283
02/07/2020 0.27p 0.27p 0.27p 0.27p 3722
01/07/2020 0.27p 0.27p 0.25p 0.27p 765993
30/06/2020 0.25p 0.28p 0.25p 0.27p 2518182
29/06/2020 0.25p 0.25p 0.23p 0.25p 1461
26/06/2020 0.25p 0.25p 0.25p 0.25p 0
25/06/2020 0.25p 0.25p 0.25p 0.25p 0
24/06/2020 0.25p 0.25p 0.25p 0.25p 0
23/06/2020 0.25p 0.25p 0.25p 0.25p 0
22/06/2020 0.25p 0.25p 0.25p 0.25p 0
19/06/2020 0.26p 0.26p 0.25p 0.25p 225000
18/06/2020 0.26p 0.26p 0.24p 0.26p 100000
17/06/2020 0.26p 0.26p 0.24p 0.26p 274306
16/06/2020 0.26p 0.28p 0.24p 0.26p 317932
15/06/2020 0.26p 0.26p 0.24p 0.26p 682412
12/06/2020 0.26p 0.28p 0.25p 0.26p 2634488
11/06/2020 0.28p 0.28p 0.23p 0.26p 3826542
10/06/2020 0.28p 0.30p 0.25p 0.28p 2805883
09/06/2020 0.26p 0.39p 0.26p 0.28p 31390568
08/06/2020 0.30p 0.30p 0.25p 0.26p 1049986
05/06/2020 0.26p 0.33p 0.26p 0.30p 5190493
04/06/2020 0.24p 0.26p 0.24p 0.26p 1210000
03/06/2020 0.24p 0.25p 0.24p 0.24p 115816
02/06/2020 0.24p 0.25p 0.24p 0.24p 180000
01/06/2020 0.23p 0.25p 0.22p 0.24p 2767017
29/05/2020 0.27p 0.27p 0.18p 0.27p 416909
28/05/2020 0.27p 0.27p 0.27p 0.27p 300000
27/05/2020 0.27p 0.27p 0.25p 0.27p 163206
26/05/2020 0.27p 0.27p 0.27p 0.27p 0
25/05/2020 0.27p 0.27p 0.27p 0.27p 0
22/05/2020 0.27p 0.27p 0.27p 0.27p 0
21/05/2020 0.27p 0.27p 0.27p 0.27p 0
20/05/2020 0.27p 0.27p 0.25p 0.27p 1200
19/05/2020 0.27p 0.27p 0.27p 0.27p 0
18/05/2020 0.27p 0.27p 0.27p 0.27p 0
15/05/2020 0.27p 0.27p 0.24p 0.27p 250000
14/05/2020 0.27p 0.27p 0.27p 0.27p 0
13/05/2020 0.27p 0.27p 0.27p 0.27p 0
12/05/2020 0.28p 0.29p 0.26p 0.27p 256586
11/05/2020 0.27p 0.29p 0.27p 0.28p 281175
08/05/2020 0.27p 0.27p 0.27p 0.27p 0
07/05/2020 0.27p 0.27p 0.27p 0.27p 0
06/05/2020 0.25p 0.27p 0.25p 0.27p 1857668
05/05/2020 0.24p 0.25p 0.24p 0.25p 1
04/05/2020 0.24p 0.25p 0.23p 0.24p 168225
01/05/2020 0.24p 0.24p 0.24p 0.24p 0
30/04/2020 0.24p 0.24p 0.23p 0.24p 4
29/04/2020 0.25p 0.25p 0.24p 0.24p 0
28/04/2020 0.24p 0.24p 0.23p 0.24p 15000
27/04/2020 0.24p 0.25p 0.24p 0.24p 42590
24/04/2020 0.24p 0.24p 0.24p 0.24p 0
23/04/2020 0.24p 0.24p 0.22p 0.24p 100000
22/04/2020 0.24p 0.24p 0.22p 0.24p 20000
21/04/2020 0.24p 0.25p 0.24p 0.24p 17995
20/04/2020 0.22p 0.24p 0.22p 0.24p 90000
17/04/2020 0.22p 0.23p 0.22p 0.22p 286123
16/04/2020 0.22p 0.22p 0.22p 0.22p 0
15/04/2020 0.22p 0.22p 0.22p 0.22p 0
14/04/2020 0.22p 0.23p 0.22p 0.22p 75000
13/04/2020 0.22p 0.22p 0.22p 0.22p 0
10/04/2020 0.22p 0.22p 0.22p 0.22p 0
09/04/2020 0.22p 0.22p 0.22p 0.22p 0
08/04/2020 0.22p 0.22p 0.21p 0.22p 32910
07/04/2020 0.22p 0.23p 0.22p 0.22p 546074
06/04/2020 0.27p 0.27p 0.20p 0.22p 2132964
03/04/2020 0.27p 0.27p 0.27p 0.27p 0
02/04/2020 0.27p 0.27p 0.27p 0.27p 0
01/04/2020 0.27p 0.27p 0.27p 0.27p 0
31/03/2020 0.27p 0.27p 0.27p 0.27p 0
30/03/2020 0.24p 0.28p 0.23p 0.27p 3573761
27/03/2020 0.25p 0.25p 0.23p 0.24p 2100000
26/03/2020 0.25p 0.25p 0.25p 0.25p 0
25/03/2020 0.25p 0.25p 0.25p 0.25p 0
24/03/2020 0.25p 0.25p 0.23p 0.25p 86956
23/03/2020 0.25p 0.25p 0.25p 0.25p 0
20/03/2020 0.25p 0.25p 0.24p 0.25p 5744
19/03/2020 0.27p 0.27p 0.20p 0.25p 2616345
18/03/2020 0.27p 0.27p 0.26p 0.27p 6342
17/03/2020 0.27p 0.27p 0.27p 0.27p 0
16/03/2020 0.27p 0.27p 0.26p 0.27p 96564
13/03/2020 0.27p 0.27p 0.27p 0.27p 0
12/03/2020 0.27p 0.27p 0.26p 0.27p 1500
11/03/2020 0.30p 0.30p 0.25p 0.27p 115351
10/03/2020 0.30p 0.30p 0.30p 0.30p 0
09/03/2020 0.30p 0.30p 0.30p 0.30p 0
06/03/2020 0.30p 0.30p 0.28p 0.30p 515000
05/03/2020 0.32p 0.32p 0.30p 0.30p 381640
04/03/2020 0.31p 0.32p 0.31p 0.32p 0
03/03/2020 0.32p 0.32p 0.31p 0.31p 0
02/03/2020 0.32p 0.33p 0.30p 0.32p 515303
28/02/2020 0.31p 0.49p 0.30p 0.32p 19122844
27/02/2020 0.32p 0.32p 0.30p 0.32p 662500
26/02/2020 0.32p 0.32p 0.32p 0.32p 0
25/02/2020 0.32p 0.32p 0.32p 0.32p 0
24/02/2020 0.32p 0.32p 0.30p 0.32p 38075
21/02/2020 0.32p 0.32p 0.32p 0.32p 0
20/02/2020 0.32p 0.32p 0.32p 0.32p 0
19/02/2020 0.32p 0.32p 0.30p 0.32p 3671
18/02/2020 0.32p 0.32p 0.32p 0.32p 0
17/02/2020 0.32p 0.32p 0.32p 0.32p 7187
14/02/2020 0.33p 0.33p 0.30p 0.32p 858237
13/02/2020 0.33p 0.33p 0.33p 0.33p 113044
12/02/2020 0.34p 0.34p 0.32p 0.33p 487266
11/02/2020 0.34p 0.34p 0.34p 0.34p 0
10/02/2020 0.34p 0.34p 0.34p 0.34p 0
07/02/2020 0.34p 0.34p 0.33p 0.34p 25831
06/02/2020 0.34p 0.34p 0.34p 0.34p 0
05/02/2020 0.35p 0.35p 0.33p 0.34p 304834
04/02/2020 0.35p 0.35p 0.35p 0.35p 0
03/02/2020 0.35p 0.35p 0.35p 0.35p 0
31/01/2020 0.35p 0.35p 0.35p 0.35p 0
30/01/2020 0.35p 0.35p 0.35p 0.35p 0
29/01/2020 0.35p 0.35p 0.35p 0.35p 0

*Close Price adjusted for both dividends and splits