Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/04/2017 0.71p 0.88p 0.69p 0.87p 726850
31/03/2017 0.83p 0.83p 0.71p 0.71p 27174
30/03/2017 0.83p 0.83p 0.83p 0.83p 0
29/03/2017 0.83p 0.83p 0.81p 0.83p 23160
28/03/2017 0.83p 0.83p 0.74p 0.83p 44225
27/03/2017 0.83p 0.83p 0.83p 0.83p 0
24/03/2017 0.83p 0.83p 0.83p 0.83p 0
23/03/2017 0.83p 0.83p 0.74p 0.83p 108696
22/03/2017 0.83p 0.83p 0.83p 0.83p 0
21/03/2017 0.83p 0.83p 0.74p 0.83p 120238
20/03/2017 0.83p 0.83p 0.74p 0.83p 1522
17/03/2017 0.83p 0.83p 0.74p 0.83p 223913
16/03/2017 0.83p 0.83p 0.83p 0.83p 0
15/03/2017 0.83p 0.83p 0.83p 0.83p 0
14/03/2017 0.83p 0.83p 0.83p 0.83p 0
13/03/2017 0.83p 0.83p 0.76p 0.83p 171174
10/03/2017 0.78p 0.81p 0.75p 0.78p 23629
09/03/2017 0.78p 0.78p 0.78p 0.78p 0
08/03/2017 0.81p 0.81p 0.74p 0.78p 743355
07/03/2017 0.81p 0.81p 0.78p 0.81p 217391
06/03/2017 0.81p 0.82p 0.78p 0.81p 441095
03/03/2017 0.81p 0.81p 0.78p 0.81p 43478
02/03/2017 0.92p 0.92p 0.81p 0.81p 1197290
01/03/2017 0.92p 0.92p 0.87p 0.92p 108696
28/02/2017 0.92p 0.92p 0.87p 0.92p 108696
27/02/2017 0.92p 0.92p 0.92p 0.92p 0
24/02/2017 0.92p 0.92p 0.87p 0.92p 217391
23/02/2017 0.92p 0.97p 0.92p 0.92p 27174
22/02/2017 0.90p 0.92p 0.87p 0.92p 1407
21/02/2017 0.90p 0.90p 0.84p 0.90p 5064
20/02/2017 0.90p 0.92p 0.84p 0.90p 24668
17/02/2017 0.90p 0.90p 0.90p 0.90p 0
16/02/2017 0.90p 0.90p 0.84p 0.90p 17080
15/02/2017 0.90p 0.90p 0.84p 0.90p 108696
14/02/2017 0.90p 0.90p 0.90p 0.90p 0
13/02/2017 0.90p 0.90p 0.90p 0.90p 0
10/02/2017 0.90p 0.90p 0.84p 0.90p 54348
09/02/2017 0.90p 0.90p 0.84p 0.90p 13587
08/02/2017 0.90p 0.92p 0.84p 0.90p 320247
07/02/2017 0.90p 0.90p 0.87p 0.90p 44466
06/02/2017 0.90p 0.90p 0.85p 0.90p 128261
03/02/2017 0.90p 0.93p 0.90p 0.90p 10870
02/02/2017 0.90p 0.90p 0.85p 0.90p 212486
01/02/2017 0.90p 0.94p 0.86p 0.90p 118033
31/01/2017 0.99p 0.99p 0.83p 0.90p 1207468
30/01/2017 1.10p 1.10p 0.84p 0.97p 3099456
27/01/2017 0.92p 1.23p 0.92p 1.10p 9898017
26/01/2017 0.92p 0.92p 0.92p 0.92p 0
25/01/2017 0.92p 0.92p 0.90p 0.92p 1
24/01/2017 0.92p 0.92p 0.92p 0.92p 0
23/01/2017 0.85p 0.92p 0.85p 0.92p 0
20/01/2017 0.81p 0.86p 0.80p 0.85p 393764
19/01/2017 0.78p 0.81p 0.78p 0.81p 108696
18/01/2017 0.78p 0.78p 0.78p 0.78p 0
17/01/2017 0.78p 0.78p 0.78p 0.78p 0
16/01/2017 0.78p 0.78p 0.77p 0.78p 108696
13/01/2017 0.78p 0.78p 0.77p 0.78p 108696
12/01/2017 0.78p 0.78p 0.78p 0.78p 133696
11/01/2017 0.78p 0.78p 0.78p 0.78p 217391
10/01/2017 0.78p 0.85p 0.74p 0.78p 14214
09/01/2017 0.78p 0.78p 0.78p 0.78p 0
06/01/2017 0.78p 0.78p 0.74p 0.78p 77860
05/01/2017 0.78p 0.78p 0.74p 0.78p 21739
04/01/2017 0.78p 0.78p 0.78p 0.78p 0
03/01/2017 0.78p 0.78p 0.78p 0.78p 96761
30/12/2016 0.78p 0.78p 0.78p 0.78p 0
29/12/2016 0.78p 0.78p 0.78p 0.78p 0
28/12/2016 0.78p 0.78p 0.78p 0.78p 0
23/12/2016 0.78p 0.78p 0.78p 0.78p 63043
22/12/2016 0.78p 0.78p 0.69p 0.78p 201492
21/12/2016 0.78p 0.78p 0.78p 0.78p 0
20/12/2016 0.78p 0.78p 0.78p 0.78p 0
19/12/2016 0.78p 0.78p 0.78p 0.78p 0
16/12/2016 0.78p 0.80p 0.78p 0.78p 38043
15/12/2016 0.78p 0.78p 0.74p 0.78p 1087352
14/12/2016 0.78p 0.78p 0.74p 0.78p 434783
13/12/2016 0.78p 0.78p 0.74p 0.78p 217391
12/12/2016 0.76p 0.80p 0.76p 0.78p 795249
09/12/2016 0.76p 0.77p 0.74p 0.76p 217391
08/12/2016 0.85p 0.85p 0.74p 0.76p 444022
07/12/2016 0.81p 0.85p 0.74p 0.85p 1385870
06/12/2016 0.85p 0.85p 0.83p 0.83p 76087
05/12/2016 0.85p 0.85p 0.85p 0.85p 0
02/12/2016 0.85p 0.85p 0.85p 0.85p 0
01/12/2016 0.85p 0.85p 0.85p 0.85p 0
30/11/2016 0.85p 0.85p 0.85p 0.85p 0
29/11/2016 0.94p 0.94p 0.83p 0.85p 209127
28/11/2016 0.87p 0.99p 0.83p 0.94p 583777
25/11/2016 0.87p 0.87p 0.87p 0.87p 0
24/11/2016 0.87p 0.87p 0.87p 0.87p 0
23/11/2016 0.85p 0.87p 0.85p 0.87p 0
22/11/2016 0.85p 0.85p 0.80p 0.85p 289970
21/11/2016 0.85p 0.85p 0.85p 0.85p 0
18/11/2016 0.85p 0.94p 0.85p 0.85p 0
17/11/2016 0.85p 0.85p 0.85p 0.85p 0
16/11/2016 0.87p 0.87p 0.83p 0.85p 27174
15/11/2016 0.87p 0.87p 0.87p 0.87p 0
14/11/2016 0.87p 0.87p 0.87p 0.87p 0
11/11/2016 0.90p 0.90p 0.87p 0.87p 166539
10/11/2016 0.90p 0.90p 0.87p 0.90p 706522
09/11/2016 0.90p 0.90p 0.90p 0.90p 0
08/11/2016 0.90p 0.97p 0.90p 0.90p 5435
07/11/2016 0.90p 0.90p 0.90p 0.90p 0
04/11/2016 0.90p 0.90p 0.90p 0.90p 0
03/11/2016 0.90p 0.90p 0.88p 0.90p 120988
02/11/2016 0.90p 0.90p 0.88p 0.90p 221048
01/11/2016 0.90p 0.90p 0.88p 0.90p 431393
31/10/2016 0.94p 0.94p 0.90p 0.90p 217391
28/10/2016 0.94p 0.94p 0.93p 0.94p 6255
27/10/2016 0.94p 0.94p 0.94p 0.94p 0
26/10/2016 0.97p 0.97p 0.93p 0.94p 222695
25/10/2016 0.97p 0.97p 0.97p 0.97p 0
24/10/2016 1.01p 1.01p 0.88p 0.97p 3448764
21/10/2016 1.08p 1.08p 0.97p 1.01p 456373
20/10/2016 1.13p 1.13p 0.97p 1.08p 1102054
19/10/2016 1.63p 1.63p 1.10p 1.13p 6236870
18/10/2016 0.58p 1.56p 0.58p 1.52p 10453395
17/10/2016 0.58p 0.64p 0.58p 0.58p 0
14/10/2016 0.58p 0.58p 0.58p 0.58p 0
13/10/2016 0.58p 0.58p 0.58p 0.58p 0
12/10/2016 0.58p 0.58p 0.58p 0.58p 0
11/10/2016 0.58p 0.58p 0.58p 0.58p 0
10/10/2016 0.58p 0.58p 0.58p 0.58p 0
07/10/2016 0.58p 0.58p 0.58p 0.58p 0
06/10/2016 0.58p 0.58p 0.58p 0.58p 0
05/10/2016 0.58p 0.58p 0.58p 0.58p 0
04/10/2016 0.58p 0.58p 0.58p 0.58p 0
03/10/2016 0.58p 0.58p 0.58p 0.58p 0
30/09/2016 0.58p 0.58p 0.58p 0.58p 0
29/09/2016 0.58p 0.58p 0.58p 0.58p 0
28/09/2016 0.58p 0.58p 0.55p 0.58p 4348
27/09/2016 0.58p 0.58p 0.55p 0.58p 9979
26/09/2016 0.58p 0.58p 0.55p 0.58p 7472
23/09/2016 0.58p 0.58p 0.58p 0.58p 0
22/09/2016 0.58p 0.58p 0.58p 0.58p 0
21/09/2016 0.58p 0.58p 0.58p 0.58p 0
20/09/2016 0.58p 0.58p 0.58p 0.58p 0
19/09/2016 0.58p 0.58p 0.58p 0.58p 0
16/09/2016 0.58p 0.58p 0.58p 0.58p 0
15/09/2016 0.58p 0.58p 0.58p 0.58p 0
14/09/2016 0.58p 0.58p 0.58p 0.58p 0
13/09/2016 0.58p 0.58p 0.58p 0.58p 0
12/09/2016 0.58p 0.58p 0.58p 0.58p 163043
09/09/2016 0.58p 0.58p 0.58p 0.58p 0
08/09/2016 0.58p 0.58p 0.58p 0.58p 0
07/09/2016 0.58p 0.59p 0.58p 0.58p 19370
06/09/2016 0.58p 0.58p 0.58p 0.58p 0
05/09/2016 0.58p 0.59p 0.58p 0.58p 54348
02/09/2016 0.58p 0.58p 0.58p 0.58p 0
01/09/2016 0.58p 0.59p 0.58p 0.58p 43478
31/08/2016 0.58p 0.58p 0.58p 0.58p 0
30/08/2016 0.58p 0.58p 0.58p 0.58p 0
26/08/2016 0.58p 0.58p 0.58p 0.58p 0
25/08/2016 0.58p 0.58p 0.58p 0.58p 0
24/08/2016 0.58p 0.58p 0.55p 0.58p 312738
23/08/2016 0.58p 0.58p 0.58p 0.58p 0
22/08/2016 0.58p 0.58p 0.55p 0.58p 212521
19/08/2016 0.58p 0.58p 0.58p 0.58p 0
18/08/2016 0.55p 0.59p 0.55p 0.58p 444603
17/08/2016 0.55p 0.62p 0.55p 0.55p 0
16/08/2016 0.55p 0.55p 0.55p 0.55p 178895
15/08/2016 0.55p 0.55p 0.55p 0.55p 0
12/08/2016 0.55p 0.55p 0.55p 0.55p 0
11/08/2016 0.55p 0.55p 0.55p 0.55p 0
10/08/2016 0.55p 0.55p 0.55p 0.55p 0
09/08/2016 0.55p 0.55p 0.55p 0.55p 217391
08/08/2016 0.55p 0.55p 0.51p 0.55p 232404
05/08/2016 0.55p 0.55p 0.55p 0.55p 0
04/08/2016 0.55p 0.55p 0.55p 0.55p 0
03/08/2016 0.55p 0.55p 0.55p 0.55p 0
02/08/2016 0.55p 0.55p 0.54p 0.55p 29598
01/08/2016 0.55p 0.55p 0.51p 0.55p 2491
29/07/2016 0.55p 0.55p 0.51p 0.55p 443271
28/07/2016 0.55p 0.55p 0.54p 0.55p 40675
27/07/2016 0.55p 0.55p 0.51p 0.55p 652174
26/07/2016 0.55p 0.55p 0.55p 0.55p 0
25/07/2016 0.53p 0.55p 0.46p 0.55p 331352
22/07/2016 0.53p 0.53p 0.53p 0.53p 0
21/07/2016 0.53p 0.55p 0.53p 0.53p 0
20/07/2016 0.53p 0.53p 0.53p 0.53p 0
19/07/2016 0.53p 0.53p 0.46p 0.53p 59783
18/07/2016 0.53p 0.53p 0.46p 0.53p 119565
15/07/2016 0.53p 0.53p 0.46p 0.53p 43478
14/07/2016 0.53p 0.53p 0.53p 0.53p 0
13/07/2016 0.53p 0.53p 0.53p 0.53p 0
12/07/2016 0.53p 0.53p 0.53p 0.53p 0
11/07/2016 0.53p 0.53p 0.53p 0.53p 0
08/07/2016 0.53p 0.53p 0.46p 0.53p 2220
07/07/2016 0.53p 0.53p 0.53p 0.53p 0
06/07/2016 0.55p 0.53p 0.53p 0.53p 0
05/07/2016 0.53p 0.53p 0.53p 0.53p 0
04/07/2016 0.53p 0.53p 0.46p 0.53p 16467
01/07/2016 0.53p 0.53p 0.46p 0.53p 18582
30/06/2016 0.53p 0.53p 0.53p 0.53p 120652
29/06/2016 0.53p 0.53p 0.53p 0.53p 1522
28/06/2016 0.53p 0.53p 0.53p 0.53p 0
27/06/2016 0.53p 0.53p 0.53p 0.53p 0
24/06/2016 0.53p 0.53p 0.53p 0.53p 0
23/06/2016 0.53p 0.53p 0.53p 0.53p 0
22/06/2016 0.53p 0.53p 0.53p 0.53p 0

*Close Price adjusted for both dividends and splits