Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/04/2019 1.08p 1.08p 1.08p 1.08p 0
15/04/2019 1.13p 1.13p 1.00p 1.08p 739552
12/04/2019 1.13p 1.13p 1.07p 1.13p 35910
11/04/2019 1.10p 1.18p 1.10p 1.13p 1087859
10/04/2019 1.03p 1.11p 1.03p 1.10p 363042
09/04/2019 0.93p 1.04p 0.93p 1.03p 581405
08/04/2019 0.93p 0.95p 0.93p 0.93p 0
05/04/2019 0.90p 0.95p 0.90p 0.93p 100000
04/04/2019 0.90p 0.90p 0.90p 0.90p 0
03/04/2019 0.90p 0.90p 0.89p 0.90p 1200
02/04/2019 0.90p 0.90p 0.86p 0.90p 6000
01/04/2019 0.90p 0.95p 0.88p 0.90p 131544
29/03/2019 0.90p 0.94p 0.88p 0.90p 476225
28/03/2019 0.88p 0.90p 0.88p 0.90p 373553
27/03/2019 0.88p 0.89p 0.88p 0.88p 250000
26/03/2019 0.88p 0.88p 0.85p 0.88p 117376
25/03/2019 0.88p 0.88p 0.85p 0.88p 164687
22/03/2019 0.88p 0.88p 0.88p 0.88p 116919
21/03/2019 0.88p 0.88p 0.86p 0.88p 179640
20/03/2019 0.98p 0.98p 0.88p 0.88p 0
19/03/2019 0.98p 0.98p 0.98p 0.98p 0
18/03/2019 0.98p 0.98p 0.90p 0.98p 856
15/03/2019 0.98p 0.98p 0.90p 0.98p 183266
14/03/2019 0.98p 0.98p 0.90p 0.98p 440965
13/03/2019 0.93p 0.98p 0.90p 0.98p 510000
12/03/2019 0.93p 0.94p 0.90p 0.93p 1480076
11/03/2019 0.93p 0.93p 0.90p 0.93p 13309
08/03/2019 0.93p 0.93p 0.93p 0.93p 0
07/03/2019 0.93p 0.94p 0.90p 0.93p 76400
06/03/2019 0.93p 0.93p 0.93p 0.93p 0
05/03/2019 0.95p 0.95p 0.90p 0.93p 247523
04/03/2019 0.95p 0.95p 0.95p 0.95p 0
01/03/2019 0.95p 0.95p 0.95p 0.95p 0
28/02/2019 0.95p 0.95p 0.90p 0.95p 24019
27/02/2019 0.95p 0.95p 0.95p 0.95p 0
26/02/2019 0.95p 0.95p 0.90p 0.95p 655776
25/02/2019 0.95p 0.95p 0.95p 0.95p 0
22/02/2019 0.95p 0.95p 0.95p 0.95p 0
21/02/2019 0.95p 0.95p 0.95p 0.95p 0
20/02/2019 1.00p 1.00p 0.90p 0.95p 584048
19/02/2019 1.00p 1.00p 1.00p 1.00p 0
18/02/2019 1.00p 1.00p 1.00p 1.00p 0
15/02/2019 1.03p 1.03p 0.97p 1.00p 152099
14/02/2019 1.03p 1.03p 0.97p 1.03p 4777
13/02/2019 1.03p 1.05p 0.97p 1.03p 119523
12/02/2019 1.03p 1.03p 1.03p 1.03p 0
11/02/2019 1.03p 1.05p 1.03p 1.03p 9523
08/02/2019 1.03p 1.03p 0.97p 1.03p 40931
07/02/2019 1.05p 1.10p 0.97p 1.03p 440560
06/02/2019 1.03p 1.10p 0.97p 1.05p 313166
05/02/2019 1.03p 1.03p 0.97p 1.03p 40074
04/02/2019 1.05p 1.10p 0.97p 1.03p 1191028
01/02/2019 1.08p 1.44p 0.97p 1.05p 16909800
31/01/2019 0.95p 0.99p 0.95p 0.98p 227254
30/01/2019 0.95p 0.95p 0.95p 0.95p 0
29/01/2019 1.00p 1.00p 0.92p 0.95p 350000
28/01/2019 1.00p 1.00p 1.00p 1.00p 0
25/01/2019 1.00p 1.00p 1.00p 1.00p 0
24/01/2019 1.00p 1.00p 1.00p 1.00p 0
23/01/2019 1.00p 1.00p 0.95p 1.00p 4444
22/01/2019 1.00p 1.00p 1.00p 1.00p 0
21/01/2019 1.00p 1.03p 1.00p 1.00p 36293
18/01/2019 1.03p 1.03p 1.00p 1.00p 75000
17/01/2019 1.03p 1.03p 1.00p 1.03p 20421
16/01/2019 1.10p 1.18p 1.00p 1.03p 1037808
15/01/2019 0.93p 1.27p 0.93p 1.10p 6358342
14/01/2019 0.93p 0.93p 0.93p 0.93p 0
11/01/2019 0.93p 0.93p 0.93p 0.93p 0
10/01/2019 0.93p 0.93p 0.85p 0.93p 25
09/01/2019 0.95p 0.95p 0.87p 0.93p 158293
08/01/2019 0.95p 0.95p 0.95p 0.95p 0
07/01/2019 0.98p 1.00p 0.95p 0.95p 169765
04/01/2019 0.95p 0.99p 0.95p 0.98p 525000
03/01/2019 0.95p 0.99p 0.95p 0.95p 234633
02/01/2019 0.85p 0.98p 0.85p 0.95p 1043136
31/12/2018 0.85p 0.85p 0.85p 0.85p 0
28/12/2018 0.98p 0.98p 0.85p 0.85p 1131316
27/12/2018 0.93p 0.98p 0.93p 0.98p 39490
24/12/2018 0.93p 0.97p 0.85p 0.93p 40206
21/12/2018 0.93p 0.93p 0.93p 0.93p 0
20/12/2018 0.88p 0.97p 0.88p 0.93p 271711
19/12/2018 0.88p 0.88p 0.88p 0.88p 0
18/12/2018 0.93p 0.93p 0.88p 0.88p 167809
17/12/2018 0.93p 0.93p 0.93p 0.93p 0
14/12/2018 0.93p 0.93p 0.93p 0.93p 0
13/12/2018 0.90p 0.95p 0.87p 0.93p 177844
12/12/2018 0.90p 0.90p 0.87p 0.90p 100000
11/12/2018 1.10p 1.10p 0.90p 0.90p 1685058
10/12/2018 1.10p 1.10p 1.01p 1.10p 250000
07/12/2018 1.10p 1.10p 1.10p 1.10p 0
06/12/2018 1.18p 1.18p 1.01p 1.10p 163589
05/12/2018 1.18p 1.20p 1.10p 1.18p 127587
04/12/2018 1.18p 1.18p 1.11p 1.18p 50000
03/12/2018 1.18p 1.18p 1.18p 1.18p 0
30/11/2018 1.18p 1.18p 1.13p 1.18p 77133
29/11/2018 1.05p 1.24p 1.03p 1.18p 1423736
28/11/2018 1.05p 1.05p 1.05p 1.05p 0
27/11/2018 0.98p 1.05p 0.95p 1.05p 849250
26/11/2018 0.98p 0.98p 0.98p 0.98p 0
23/11/2018 1.00p 1.00p 0.95p 0.98p 840000
22/11/2018 1.00p 1.00p 1.00p 1.00p 0
21/11/2018 1.00p 1.00p 0.96p 1.00p 19100
20/11/2018 1.00p 1.01p 0.96p 1.00p 204689
19/11/2018 1.00p 1.00p 0.96p 1.00p 101428
16/11/2018 1.00p 1.00p 0.97p 1.00p 90394
15/11/2018 1.10p 1.10p 0.95p 1.00p 1298320
14/11/2018 1.13p 1.13p 1.00p 1.10p 279370
13/11/2018 1.23p 1.23p 1.00p 1.13p 1944297
12/11/2018 1.30p 1.30p 1.00p 1.15p 3377985
09/11/2018 1.63p 1.68p 1.17p 1.30p 6126338
08/11/2018 0.75p 2.08p 0.71p 1.63p 23053880
07/11/2018 0.75p 0.80p 0.75p 0.75p 200000
06/11/2018 0.75p 0.75p 0.71p 0.75p 1894
05/11/2018 0.75p 0.75p 0.75p 0.75p 0
02/11/2018 0.75p 0.79p 0.75p 0.75p 200000
01/11/2018 0.75p 0.75p 0.75p 0.75p 0
31/10/2018 0.75p 0.79p 0.75p 0.75p 200000
30/10/2018 0.75p 0.75p 0.75p 0.75p 0
29/10/2018 0.75p 0.75p 0.73p 0.75p 55172
26/10/2018 0.75p 0.75p 0.71p 0.75p 17051
25/10/2018 0.75p 0.75p 0.75p 0.75p 0
24/10/2018 0.75p 0.75p 0.75p 0.75p 0
23/10/2018 0.75p 0.75p 0.75p 0.75p 0
22/10/2018 0.75p 0.75p 0.75p 0.75p 0
19/10/2018 0.75p 0.75p 0.75p 0.75p 0
18/10/2018 0.75p 0.75p 0.75p 0.75p 0
17/10/2018 0.78p 0.78p 0.75p 0.75p 75000
16/10/2018 0.78p 0.78p 0.75p 0.78p 410667
15/10/2018 0.78p 0.80p 0.77p 0.78p 521000
12/10/2018 0.78p 0.78p 0.77p 0.78p 9345
11/10/2018 0.98p 0.98p 0.77p 0.78p 1590846
10/10/2018 1.05p 1.05p 0.98p 0.98p 50000
09/10/2018 1.05p 1.05p 1.03p 1.05p 20000
08/10/2018 1.05p 1.05p 1.05p 1.05p 713705
05/10/2018 1.05p 1.05p 1.00p 1.05p 380000
04/10/2018 1.05p 1.05p 1.05p 1.05p 0
03/10/2018 0.93p 1.08p 0.93p 1.05p 1615648
02/10/2018 0.98p 0.98p 0.90p 0.93p 775000
01/10/2018 0.98p 1.00p 0.98p 0.98p 500000
28/09/2018 0.98p 0.98p 0.96p 0.98p 75000
27/09/2018 0.98p 0.98p 0.98p 0.98p 0
26/09/2018 1.03p 1.05p 0.96p 0.98p 327250
25/09/2018 1.03p 1.03p 1.03p 1.03p 0
24/09/2018 1.03p 1.03p 1.00p 1.03p 8743
21/09/2018 1.03p 1.05p 1.03p 1.03p 450000
20/09/2018 1.03p 1.03p 1.03p 1.03p 0
19/09/2018 1.03p 1.05p 1.00p 1.03p 1555272
18/09/2018 1.03p 1.10p 1.03p 1.03p 1258590
17/09/2018 1.03p 1.03p 1.03p 1.03p 0
14/09/2018 1.03p 1.03p 1.03p 1.03p 0
13/09/2018 1.03p 1.03p 1.00p 1.03p 85000
12/09/2018 1.03p 1.03p 1.03p 1.03p 0
11/09/2018 1.03p 1.03p 1.03p 1.03p 0
10/09/2018 1.03p 1.03p 1.03p 1.03p 0
07/09/2018 1.03p 1.03p 1.03p 1.03p 0
06/09/2018 1.03p 1.03p 1.03p 1.03p 0
05/09/2018 1.03p 1.04p 1.02p 1.03p 101773
04/09/2018 1.03p 1.03p 1.03p 1.03p 0
03/09/2018 1.03p 1.04p 1.03p 1.03p 100000
31/08/2018 1.03p 1.03p 1.03p 1.03p 0
30/08/2018 1.03p 1.03p 1.03p 1.03p 0
29/08/2018 1.03p 1.03p 1.03p 1.03p 0
28/08/2018 1.03p 1.03p 1.03p 1.03p 0
24/08/2018 1.03p 1.03p 1.03p 1.03p 0
23/08/2018 1.03p 1.03p 1.03p 1.03p 0
22/08/2018 1.03p 1.03p 1.03p 1.03p 0
21/08/2018 1.03p 1.03p 1.03p 1.03p 0
20/08/2018 1.03p 1.03p 0.97p 1.03p 100000
17/08/2018 1.03p 1.03p 1.03p 1.03p 0
16/08/2018 1.03p 1.03p 1.03p 1.03p 0
15/08/2018 1.03p 1.03p 1.03p 1.03p 0
14/08/2018 1.03p 1.03p 1.03p 1.03p 0
13/08/2018 1.03p 1.05p 1.03p 1.03p 11190
10/08/2018 1.03p 1.03p 1.03p 1.03p 0
09/08/2018 1.05p 1.05p 1.00p 1.03p 295678
08/08/2018 1.05p 1.05p 1.05p 1.05p 0
07/08/2018 1.05p 1.07p 1.05p 1.05p 100000
06/08/2018 1.15p 1.15p 1.00p 1.05p 165027
03/08/2018 1.15p 1.15p 1.10p 1.15p 45652
02/08/2018 1.15p 1.15p 1.10p 1.15p 13808
01/08/2018 1.15p 1.15p 1.10p 1.15p 147531
31/07/2018 1.15p 1.15p 1.10p 1.15p 5561
30/07/2018 1.10p 1.15p 1.10p 1.15p 71408
27/07/2018 1.10p 1.10p 1.10p 1.10p 0
26/07/2018 1.10p 1.10p 1.10p 1.10p 0
25/07/2018 1.10p 1.11p 1.10p 1.10p 179640
24/07/2018 1.05p 1.10p 1.00p 1.10p 806587
23/07/2018 1.05p 1.05p 1.05p 1.05p 0
20/07/2018 1.05p 1.05p 1.05p 1.05p 0
19/07/2018 1.05p 1.10p 1.00p 1.05p 60514
18/07/2018 1.13p 1.13p 1.00p 1.05p 212319
17/07/2018 1.13p 1.13p 1.05p 1.13p 150340
16/07/2018 1.15p 1.15p 1.00p 1.13p 402685
13/07/2018 1.15p 1.15p 1.13p 1.15p 100000
12/07/2018 1.18p 1.18p 1.13p 1.15p 95000
11/07/2018 1.18p 1.18p 1.03p 1.18p 229999
10/07/2018 1.15p 1.18p 1.15p 1.18p 209662
09/07/2018 1.15p 1.15p 1.15p 1.15p 0
06/07/2018 1.15p 1.15p 1.10p 1.15p 522479
05/07/2018 1.15p 1.15p 1.15p 1.15p 0

*Close Price adjusted for both dividends and splits