Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/01/2020 0.35p 0.35p 0.35p 0.35p 0
27/01/2020 0.35p 0.35p 0.33p 0.35p 31186
24/01/2020 0.35p 0.35p 0.35p 0.35p 0
23/01/2020 0.35p 0.35p 0.35p 0.35p 82602
22/01/2020 0.35p 0.35p 0.35p 0.35p 0
21/01/2020 0.35p 0.35p 0.35p 0.35p 1730
20/01/2020 0.35p 0.35p 0.35p 0.35p 100000
17/01/2020 0.36p 0.36p 0.33p 0.35p 1000000
16/01/2020 0.36p 0.36p 0.33p 0.36p 4388
15/01/2020 0.36p 0.36p 0.34p 0.36p 150000
14/01/2020 0.36p 0.36p 0.36p 0.36p 0
13/01/2020 0.34p 0.36p 0.34p 0.36p 1000000
10/01/2020 0.34p 0.34p 0.34p 0.34p 50000
09/01/2020 0.34p 0.34p 0.34p 0.34p 50000
08/01/2020 0.34p 0.34p 0.34p 0.34p 0
07/01/2020 0.34p 0.34p 0.33p 0.34p 6804
06/01/2020 0.34p 0.34p 0.34p 0.34p 0
03/01/2020 0.34p 0.34p 0.34p 0.34p 0
02/01/2020 0.34p 0.34p 0.34p 0.34p 0
01/01/2020 0.34p 0.34p 0.34p 0.34p 0
31/12/2019 0.34p 0.34p 0.34p 0.34p 0
30/12/2019 0.34p 0.34p 0.34p 0.34p 0
27/12/2019 0.34p 0.34p 0.33p 0.34p 250000
26/12/2019 0.34p 0.34p 0.34p 0.34p 0
25/12/2019 0.34p 0.34p 0.34p 0.34p 0
24/12/2019 0.34p 0.34p 0.34p 0.34p 0
23/12/2019 0.34p 0.34p 0.33p 0.34p 5266
20/12/2019 0.34p 0.34p 0.33p 0.34p 169514
19/12/2019 0.34p 0.34p 0.33p 0.34p 50000
18/12/2019 0.39p 0.39p 0.34p 0.34p 1250000
17/12/2019 0.39p 0.39p 0.39p 0.39p 0
16/12/2019 0.39p 0.39p 0.39p 0.39p 0
13/12/2019 0.39p 0.39p 0.39p 0.39p 0
12/12/2019 0.39p 0.39p 0.39p 0.39p 0
11/12/2019 0.39p 0.39p 0.39p 0.39p 0
10/12/2019 0.39p 0.39p 0.39p 0.39p 0
09/12/2019 0.39p 0.39p 0.37p 0.39p 2000
06/12/2019 0.36p 0.40p 0.35p 0.39p 2028272
05/12/2019 0.34p 0.37p 0.34p 0.36p 200000
04/12/2019 0.34p 0.34p 0.34p 0.34p 0
03/12/2019 0.34p 0.35p 0.34p 0.34p 135000
02/12/2019 0.34p 0.34p 0.34p 0.34p 0
29/11/2019 0.34p 0.34p 0.34p 0.34p 0
28/11/2019 0.34p 0.34p 0.34p 0.34p 0
27/11/2019 0.35p 0.35p 0.33p 0.34p 1250000
26/11/2019 0.36p 0.36p 0.36p 0.36p 0
25/11/2019 0.36p 0.36p 0.34p 0.36p 68557
22/11/2019 0.36p 0.36p 0.34p 0.36p 522013
21/11/2019 0.36p 0.37p 0.34p 0.36p 1149001
20/11/2019 0.38p 0.40p 0.33p 0.36p 3699660
19/11/2019 0.41p 0.41p 0.35p 0.38p 1679933
18/11/2019 0.36p 0.55p 0.32p 0.41p 21683644
15/11/2019 0.36p 0.36p 0.36p 0.36p 0
14/11/2019 0.38p 0.38p 0.35p 0.36p 100000
13/11/2019 0.38p 0.38p 0.38p 0.38p 0
12/11/2019 0.38p 0.38p 0.38p 0.38p 0
11/11/2019 0.38p 0.38p 0.38p 0.38p 0
08/11/2019 0.38p 0.38p 0.38p 0.38p 0
07/11/2019 0.38p 0.38p 0.38p 0.38p 0
06/11/2019 0.38p 0.38p 0.38p 0.38p 0
05/11/2019 0.38p 0.38p 0.38p 0.38p 0
04/11/2019 0.38p 0.39p 0.38p 0.38p 150000
01/11/2019 0.40p 0.40p 0.34p 0.38p 200000
31/10/2019 0.40p 0.40p 0.40p 0.40p 0
30/10/2019 0.40p 0.40p 0.40p 0.40p 0
29/10/2019 0.40p 0.40p 0.40p 0.40p 0
28/10/2019 0.40p 0.40p 0.40p 0.40p 0
25/10/2019 0.40p 0.40p 0.37p 0.40p 9000
24/10/2019 0.40p 0.40p 0.40p 0.40p 0
23/10/2019 0.40p 0.40p 0.37p 0.40p 2026
22/10/2019 0.40p 0.40p 0.40p 0.40p 0
21/10/2019 0.40p 0.40p 0.37p 0.40p 22942
18/10/2019 0.40p 0.40p 0.40p 0.40p 0
17/10/2019 0.41p 0.41p 0.34p 0.40p 1202661
16/10/2019 0.35p 0.44p 0.35p 0.41p 2593837
15/10/2019 0.35p 0.35p 0.35p 0.35p 0
14/10/2019 0.35p 0.35p 0.35p 0.35p 0
11/10/2019 0.35p 0.35p 0.35p 0.35p 0
10/10/2019 0.35p 0.35p 0.35p 0.35p 0
09/10/2019 0.35p 0.35p 0.35p 0.35p 0
08/10/2019 0.35p 0.35p 0.31p 0.35p 998406
07/10/2019 0.35p 0.35p 0.35p 0.35p 0
04/10/2019 0.35p 0.35p 0.35p 0.35p 3076
03/10/2019 0.35p 0.35p 0.35p 0.35p 2789
02/10/2019 0.37p 0.37p 0.33p 0.37p 119870
01/10/2019 0.37p 0.37p 0.37p 0.37p 0
30/09/2019 0.37p 0.37p 0.37p 0.37p 0
27/09/2019 0.37p 0.37p 0.37p 0.37p 0
26/09/2019 0.37p 0.37p 0.37p 0.37p 0
25/09/2019 0.37p 0.37p 0.37p 0.37p 0
24/09/2019 0.37p 0.37p 0.37p 0.37p 0
23/09/2019 0.37p 0.39p 0.37p 0.37p 26000
20/09/2019 0.40p 0.40p 0.34p 0.37p 160475
19/09/2019 0.38p 0.38p 0.38p 0.38p 0
18/09/2019 0.38p 0.39p 0.38p 0.38p 11639
17/09/2019 0.38p 0.38p 0.38p 0.38p 0
16/09/2019 0.35p 0.38p 0.35p 0.38p 582256
13/09/2019 0.35p 0.35p 0.35p 0.35p 0
12/09/2019 0.35p 0.35p 0.35p 0.35p 0
11/09/2019 0.35p 0.35p 0.35p 0.35p 0
10/09/2019 0.35p 0.35p 0.35p 0.35p 0
09/09/2019 0.35p 0.35p 0.31p 0.35p 140927
06/09/2019 0.35p 0.39p 0.35p 0.35p 210014
05/09/2019 0.33p 0.35p 0.33p 0.35p 92887
04/09/2019 0.45p 0.45p 0.29p 0.33p 1324539
03/09/2019 0.45p 0.45p 0.45p 0.45p 0
02/09/2019 0.45p 0.45p 0.45p 0.45p 0
30/08/2019 0.45p 0.45p 0.41p 0.45p 100000
29/08/2019 0.45p 0.45p 0.41p 0.45p 33820
28/08/2019 0.45p 0.45p 0.45p 0.45p 0
27/08/2019 0.45p 0.45p 0.41p 0.45p 50000
23/08/2019 0.45p 0.50p 0.45p 0.45p 85000
22/08/2019 0.45p 0.45p 0.40p 0.45p 20000
21/08/2019 0.48p 0.48p 0.41p 0.45p 170000
20/08/2019 0.48p 0.48p 0.40p 0.48p 23000
19/08/2019 0.50p 0.50p 0.46p 0.48p 577509
16/08/2019 0.50p 0.50p 0.50p 0.50p 0
15/08/2019 0.48p 0.50p 0.46p 0.50p 1250000
14/08/2019 0.48p 0.49p 0.48p 0.48p 48581
13/08/2019 0.48p 0.50p 0.48p 0.48p 297100
12/08/2019 0.50p 0.52p 0.48p 0.48p 548040
09/08/2019 0.55p 0.55p 0.50p 0.50p 691547
08/08/2019 0.55p 0.55p 0.55p 0.55p 0
07/08/2019 0.70p 0.70p 0.55p 0.55p 699167
06/08/2019 0.70p 0.70p 0.70p 0.70p 0
05/08/2019 0.70p 0.70p 0.70p 0.70p 0
02/08/2019 0.70p 0.70p 0.65p 0.70p 360
01/08/2019 0.70p 0.70p 0.65p 0.70p 90293
31/07/2019 0.70p 0.70p 0.70p 0.70p 500000
30/07/2019 0.70p 0.75p 0.70p 0.70p 65073
29/07/2019 0.70p 0.70p 0.70p 0.70p 0
26/07/2019 0.70p 0.70p 0.65p 0.70p 76790
25/07/2019 0.70p 0.70p 0.65p 0.70p 50000
24/07/2019 0.70p 0.75p 0.70p 0.70p 5974
23/07/2019 0.70p 0.70p 0.70p 0.70p 0
22/07/2019 0.70p 0.70p 0.70p 0.70p 0
19/07/2019 0.70p 0.70p 0.70p 0.70p 0
18/07/2019 0.70p 0.75p 0.65p 0.70p 440394
17/07/2019 0.70p 0.70p 0.70p 0.70p 0
16/07/2019 0.70p 0.70p 0.70p 0.70p 0
15/07/2019 0.70p 0.70p 0.70p 0.70p 0
12/07/2019 0.70p 0.75p 0.70p 0.70p 37000
11/07/2019 0.73p 0.73p 0.68p 0.70p 100000
10/07/2019 0.73p 0.80p 0.73p 0.73p 10000
09/07/2019 0.73p 0.73p 0.73p 0.73p 0
08/07/2019 0.73p 0.80p 0.68p 0.73p 48950
05/07/2019 0.78p 0.80p 0.70p 0.73p 266069
04/07/2019 0.68p 0.85p 0.68p 0.78p 490346
03/07/2019 0.68p 0.68p 0.68p 0.68p 0
02/07/2019 0.68p 0.75p 0.68p 0.68p 1000
01/07/2019 0.70p 0.70p 0.61p 0.68p 270484
28/06/2019 0.70p 0.70p 0.70p 0.70p 0
27/06/2019 0.70p 0.75p 0.70p 0.70p 1000
26/06/2019 0.70p 0.70p 0.65p 0.70p 5400
25/06/2019 0.70p 0.75p 0.65p 0.70p 6414
24/06/2019 0.70p 0.75p 0.70p 0.70p 2000
21/06/2019 0.70p 0.70p 0.70p 0.70p 0
20/06/2019 0.73p 0.73p 0.70p 0.70p 400000
19/06/2019 0.73p 0.75p 0.73p 0.73p 212333
18/06/2019 0.68p 0.75p 0.65p 0.73p 8000
17/06/2019 0.65p 0.75p 0.65p 0.68p 88956
14/06/2019 0.65p 0.67p 0.65p 0.65p 1954071
13/06/2019 0.65p 0.70p 0.63p 0.65p 1510161
12/06/2019 0.75p 0.80p 0.65p 0.65p 2082596
11/06/2019 0.90p 0.90p 0.74p 0.75p 2126140
10/06/2019 0.93p 0.93p 0.93p 0.93p 0
07/06/2019 0.93p 0.93p 0.85p 0.93p 10000
06/06/2019 0.93p 0.93p 0.85p 0.93p 85001
05/06/2019 0.95p 0.95p 0.90p 0.93p 97000
04/06/2019 0.95p 0.95p 0.90p 0.95p 4801
03/06/2019 0.95p 0.95p 0.90p 0.95p 198832
31/05/2019 1.05p 1.06p 0.92p 0.95p 1144660
30/05/2019 1.15p 1.15p 1.15p 1.15p 0
29/05/2019 1.15p 1.15p 1.05p 1.15p 200000
28/05/2019 1.15p 1.15p 1.15p 1.15p 0
24/05/2019 1.15p 1.15p 1.15p 1.15p 0
23/05/2019 1.15p 1.15p 1.15p 1.15p 0
22/05/2019 1.15p 1.15p 1.05p 1.15p 405000
21/05/2019 1.15p 1.15p 1.15p 1.15p 0
20/05/2019 1.15p 1.15p 1.08p 1.15p 70614
17/05/2019 1.15p 1.15p 1.15p 1.15p 0
16/05/2019 1.15p 1.15p 1.15p 1.15p 0
15/05/2019 1.15p 1.15p 1.15p 1.15p 0
14/05/2019 1.20p 1.20p 1.11p 1.15p 120000
13/05/2019 1.20p 1.20p 1.20p 1.20p 0
10/05/2019 1.20p 1.20p 1.10p 1.20p 11009
09/05/2019 1.20p 1.20p 1.20p 1.20p 0
08/05/2019 1.20p 1.20p 1.05p 1.20p 849132
07/05/2019 1.15p 1.20p 1.05p 1.20p 810364
03/05/2019 1.15p 1.15p 1.15p 1.15p 0
02/05/2019 1.15p 1.15p 1.05p 1.15p 4286
01/05/2019 1.15p 1.15p 1.15p 1.15p 0
30/04/2019 1.15p 1.15p 1.05p 1.15p 14000
29/04/2019 1.13p 1.15p 1.13p 1.15p 0
26/04/2019 1.08p 1.13p 1.05p 1.13p 700000
25/04/2019 0.98p 1.10p 0.98p 1.08p 679605
24/04/2019 1.08p 1.13p 0.95p 0.98p 346642
23/04/2019 1.08p 1.08p 1.00p 1.08p 95981
18/04/2019 1.08p 1.08p 1.08p 1.08p 0
17/04/2019 1.08p 1.08p 1.08p 1.08p 0

*Close Price adjusted for both dividends and splits