Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/06/2016 0.55p 0.55p 0.50p 0.53p 152174
20/06/2016 0.48p 0.55p 0.48p 0.55p 557409
17/06/2016 0.48p 0.48p 0.48p 0.48p 0
16/06/2016 0.48p 0.48p 0.48p 0.48p 0
15/06/2016 0.48p 0.48p 0.48p 0.48p 0
14/06/2016 0.48p 0.48p 0.48p 0.48p 0
13/06/2016 0.48p 0.48p 0.48p 0.48p 0
10/06/2016 0.48p 0.48p 0.43p 0.48p 188337
09/06/2016 0.48p 0.48p 0.48p 0.48p 0
08/06/2016 0.48p 0.48p 0.48p 0.48p 0
07/06/2016 0.48p 0.52p 0.43p 0.48p 144002
06/06/2016 0.48p 0.48p 0.43p 0.48p 35939
03/06/2016 0.51p 0.51p 0.51p 0.51p 0
02/06/2016 0.51p 0.51p 0.51p 0.51p 0
01/06/2016 0.53p 0.53p 0.46p 0.51p 1527847
31/05/2016 0.53p 0.53p 0.53p 0.53p 0
27/05/2016 0.53p 0.53p 0.53p 0.53p 0
26/05/2016 0.53p 0.53p 0.53p 0.53p 0
25/05/2016 0.53p 0.53p 0.53p 0.53p 0
24/05/2016 0.53p 0.53p 0.46p 0.53p 41022
23/05/2016 0.53p 0.53p 0.53p 0.53p 0
20/05/2016 0.53p 0.53p 0.53p 0.53p 0
19/05/2016 0.55p 0.55p 0.51p 0.53p 17363
18/05/2016 0.55p 0.55p 0.55p 0.55p 0
17/05/2016 0.55p 0.55p 0.55p 0.55p 0
16/05/2016 0.55p 0.55p 0.55p 0.55p 0
13/05/2016 0.55p 0.55p 0.51p 0.55p 109
12/05/2016 0.55p 0.55p 0.55p 0.55p 0
11/05/2016 0.58p 0.58p 0.51p 0.55p 568642
10/05/2016 0.58p 0.58p 0.58p 0.58p 0
09/05/2016 0.58p 0.60p 0.58p 0.58p 0
06/05/2016 0.58p 0.58p 0.58p 0.58p 0
05/05/2016 0.58p 0.58p 0.53p 0.58p 15552
04/05/2016 0.48p 0.63p 0.48p 0.58p 2676359
03/05/2016 0.48p 0.48p 0.43p 0.48p 3975
29/04/2016 0.48p 0.48p 0.48p 0.48p 0
28/04/2016 0.48p 0.48p 0.43p 0.48p 4348
27/04/2016 0.48p 0.50p 0.48p 0.48p 145552
26/04/2016 0.48p 0.50p 0.48p 0.48p 162221
25/04/2016 0.48p 0.48p 0.41p 0.48p 130435
22/04/2016 0.48p 0.48p 0.48p 0.48p 0
21/04/2016 0.48p 0.48p 0.41p 0.48p 18290
20/04/2016 0.48p 0.48p 0.43p 0.48p 24154
19/04/2016 0.48p 0.48p 0.46p 0.48p 0
18/04/2016 0.48p 0.48p 0.41p 0.48p 791
15/04/2016 0.48p 0.48p 0.48p 0.48p 0
14/04/2016 0.48p 0.48p 0.48p 0.48p 0
13/04/2016 0.48p 0.48p 0.48p 0.48p 0
12/04/2016 0.48p 0.48p 0.48p 0.48p 0
11/04/2016 0.48p 0.48p 0.48p 0.48p 0
08/04/2016 0.48p 0.50p 0.41p 0.48p 95440
07/04/2016 0.48p 0.48p 0.48p 0.48p 0
06/04/2016 0.48p 0.48p 0.46p 0.48p 0
05/04/2016 0.48p 0.48p 0.41p 0.48p 336957
04/04/2016 0.48p 0.53p 0.41p 0.48p 43584
01/04/2016 0.51p 0.53p 0.46p 0.48p 226196
31/03/2016 0.51p 0.51p 0.51p 0.51p 0
30/03/2016 0.51p 0.51p 0.46p 0.51p 3321
29/03/2016 0.51p 0.51p 0.46p 0.51p 985
24/03/2016 0.51p 0.51p 0.51p 0.51p 0
23/03/2016 0.51p 0.51p 0.51p 0.51p 0
22/03/2016 0.51p 0.51p 0.51p 0.51p 0
21/03/2016 0.51p 0.58p 0.51p 0.51p 0
18/03/2016 0.51p 0.51p 0.51p 0.51p 0
17/03/2016 0.51p 0.51p 0.51p 0.51p 0
16/03/2016 0.51p 0.52p 0.51p 0.51p 16304
15/03/2016 0.51p 0.51p 0.46p 0.51p 1060
14/03/2016 0.51p 0.51p 0.46p 0.51p 21739
11/03/2016 0.51p 0.52p 0.46p 0.51p 232735
10/03/2016 0.53p 0.60p 0.50p 0.51p 1610536
09/03/2016 0.51p 0.51p 0.51p 0.51p 0
08/03/2016 0.55p 0.58p 0.51p 0.51p 278583
07/03/2016 0.55p 0.55p 0.51p 0.55p 293478
04/03/2016 0.55p 0.55p 0.51p 0.55p 102408
03/03/2016 0.53p 0.58p 0.51p 0.55p 1139054
02/03/2016 0.37p 0.59p 0.35p 0.53p 3114003
01/03/2016 0.37p 0.37p 0.36p 0.37p 528
29/02/2016 0.37p 0.37p 0.33p 0.37p 1124
26/02/2016 0.37p 0.37p 0.37p 0.37p 0
25/02/2016 0.44p 0.44p 0.34p 0.37p 760870
24/02/2016 0.44p 0.44p 0.37p 0.44p 10089
23/02/2016 0.44p 0.44p 0.44p 0.44p 0
22/02/2016 0.44p 0.44p 0.44p 0.44p 0
19/02/2016 0.44p 0.44p 0.37p 0.44p 3738
18/02/2016 0.44p 0.44p 0.44p 0.44p 0
17/02/2016 0.41p 0.60p 0.41p 0.44p 0
16/02/2016 0.41p 0.41p 0.41p 0.41p 0
15/02/2016 0.41p 0.41p 0.41p 0.41p 0
12/02/2016 0.41p 0.41p 0.41p 0.41p 0
11/02/2016 0.41p 0.41p 0.41p 0.41p 0
10/02/2016 0.41p 0.44p 0.41p 0.41p 70652
09/02/2016 0.41p 0.41p 0.34p 0.41p 250034
08/02/2016 0.39p 0.50p 0.36p 0.41p 1683267
05/02/2016 0.39p 0.39p 0.39p 0.39p 0
04/02/2016 0.41p 0.45p 0.39p 0.39p 259500
03/02/2016 0.41p 0.41p 0.41p 0.41p 0
02/02/2016 0.41p 0.41p 0.41p 0.41p 0
01/02/2016 0.41p 0.41p 0.35p 0.41p 108696
29/01/2016 0.32p 0.48p 0.32p 0.41p 1714765
28/01/2016 0.39p 0.39p 0.32p 0.32p 0
27/01/2016 0.39p 0.39p 0.35p 0.39p 553261
26/01/2016 0.39p 0.60p 0.39p 0.39p 0
25/01/2016 0.41p 0.60p 0.37p 0.39p 63938
22/01/2016 0.41p 0.41p 0.37p 0.41p 87283
21/01/2016 0.41p 0.41p 0.39p 0.41p 74710
20/01/2016 0.44p 0.44p 0.39p 0.41p 135803
19/01/2016 0.44p 0.44p 0.44p 0.44p 0
18/01/2016 0.48p 0.60p 0.44p 0.44p 146739
15/01/2016 0.48p 0.48p 0.46p 0.48p 2425
14/01/2016 0.48p 0.48p 0.48p 0.48p 0
13/01/2016 0.48p 0.48p 0.48p 0.48p 0
12/01/2016 0.51p 0.69p 0.46p 0.48p 220652
11/01/2016 0.51p 0.51p 0.47p 0.51p 35770
08/01/2016 0.51p 0.69p 0.51p 0.51p 0
07/01/2016 0.51p 0.51p 0.48p 0.51p 135085
06/01/2016 0.51p 0.51p 0.51p 0.51p 0
05/01/2016 0.55p 0.55p 0.48p 0.51p 190217
04/01/2016 0.51p 0.55p 0.46p 0.55p 1524318
31/12/2015 0.39p 0.63p 0.39p 0.51p 2444711
30/12/2015 0.39p 0.39p 0.37p 0.39p 201877
29/12/2015 0.41p 0.43p 0.37p 0.39p 257404
24/12/2015 0.41p 0.41p 0.37p 0.41p 622985
23/12/2015 0.58p 0.93p 0.41p 0.41p 17679560
22/12/2015 0.58p 0.58p 0.46p 0.58p 17126
21/12/2015 0.58p 0.60p 0.53p 0.58p 0
18/12/2015 0.58p 0.58p 0.58p 0.58p 0
17/12/2015 0.58p 0.60p 0.53p 0.58p 0
16/12/2015 0.58p 0.58p 0.58p 0.58p 0
15/12/2015 0.58p 0.58p 0.58p 0.58p 0
14/12/2015 0.58p 0.58p 0.46p 0.58p 4891
11/12/2015 0.58p 0.58p 0.58p 0.58p 0
10/12/2015 0.58p 0.58p 0.58p 0.58p 0
09/12/2015 0.58p 0.58p 0.46p 0.58p 3261
08/12/2015 0.58p 0.60p 0.53p 0.58p 0
07/12/2015 0.58p 0.60p 0.53p 0.58p 0
04/12/2015 0.58p 0.60p 0.53p 0.58p 0
03/12/2015 0.58p 0.58p 0.58p 0.58p 0
02/12/2015 0.58p 0.58p 0.58p 0.58p 0
01/12/2015 0.58p 0.58p 0.46p 0.58p 5435
30/11/2015 0.58p 0.58p 0.58p 0.58p 0
27/11/2015 0.58p 0.58p 0.46p 0.58p 41172
26/11/2015 0.58p 0.58p 0.58p 0.58p 0
25/11/2015 0.58p 0.58p 0.58p 0.58p 0
24/11/2015 0.58p 0.58p 0.45p 0.58p 65217
23/11/2015 0.58p 0.58p 0.58p 0.58p 0
20/11/2015 0.58p 0.58p 0.58p 0.58p 0
19/11/2015 0.58p 0.58p 0.58p 0.58p 0
18/11/2015 0.58p 0.60p 0.53p 0.58p 0
17/11/2015 0.48p 0.58p 0.46p 0.58p 181287
16/11/2015 0.48p 0.48p 0.48p 0.48p 0
13/11/2015 0.48p 0.48p 0.48p 0.48p 0
12/11/2015 0.48p 0.60p 0.46p 0.48p 0
11/11/2015 0.48p 0.48p 0.48p 0.48p 0
10/11/2015 0.48p 0.60p 0.46p 0.48p 0
09/11/2015 0.48p 0.48p 0.48p 0.48p 0
06/11/2015 0.48p 0.48p 0.48p 0.48p 0
05/11/2015 0.48p 0.48p 0.48p 0.48p 0
04/11/2015 0.48p 0.60p 0.37p 0.48p 1453804
03/11/2015 0.48p 0.60p 0.46p 0.48p 0
02/11/2015 0.48p 0.48p 0.48p 0.48p 0
30/10/2015 0.48p 0.48p 0.48p 0.48p 0
29/10/2015 0.48p 0.60p 0.41p 0.48p 38462
28/10/2015 0.48p 0.48p 0.41p 0.48p 1087
27/10/2015 0.48p 0.48p 0.46p 0.48p 34239
26/10/2015 0.48p 0.48p 0.47p 0.48p 5435
23/10/2015 0.48p 0.48p 0.47p 0.48p 3261
22/10/2015 0.48p 0.48p 0.48p 0.48p 0
21/10/2015 0.48p 0.69p 0.48p 0.48p 6522
20/10/2015 0.48p 0.49p 0.46p 0.48p 469130
19/10/2015 0.55p 0.64p 0.48p 0.48p 259980
16/10/2015 0.85p 0.85p 0.51p 0.55p 405425
15/10/2015 0.85p 0.85p 0.85p 0.85p 0
14/10/2015 0.85p 0.85p 0.78p 0.85p 27174
13/10/2015 0.85p 0.85p 0.78p 0.85p 19565
12/10/2015 0.85p 0.85p 0.74p 0.85p 50590
09/10/2015 0.85p 0.85p 0.78p 0.85p 58696
08/10/2015 0.85p 0.85p 0.78p 0.85p 0
07/10/2015 0.85p 0.85p 0.85p 0.85p 0
06/10/2015 0.85p 0.85p 0.69p 0.85p 85870
05/10/2015 0.85p 0.85p 0.85p 0.85p 0
02/10/2015 0.85p 0.85p 0.82p 0.85p 120603
01/10/2015 0.81p 0.85p 0.69p 0.85p 487077
30/09/2015 1.06p 1.06p 1.06p 1.06p 0
29/09/2015 1.06p 1.06p 1.06p 1.06p 0
28/09/2015 1.06p 1.06p 1.06p 1.06p 0
25/09/2015 1.06p 1.06p 1.06p 1.06p 0
24/09/2015 1.06p 1.06p 1.06p 1.06p 0
23/09/2015 1.06p 1.06p 1.06p 1.06p 0
22/09/2015 1.06p 1.06p 1.06p 1.06p 0
21/09/2015 1.06p 1.06p 1.06p 1.06p 0
18/09/2015 1.06p 1.06p 0.97p 1.06p 247884
17/09/2015 1.06p 1.06p 0.97p 1.06p 106292
16/09/2015 1.06p 1.06p 1.06p 1.06p 0
15/09/2015 1.06p 1.06p 0.97p 1.06p 95109
14/09/2015 1.13p 1.13p 0.92p 1.06p 570930
11/09/2015 1.13p 1.13p 1.01p 1.13p 181427
10/09/2015 1.15p 1.15p 1.04p 1.15p 11036
09/09/2015 1.27p 1.38p 1.04p 1.15p 2369350
08/09/2015 0.78p 1.51p 0.78p 1.27p 4732252
07/09/2015 0.76p 0.78p 0.78p 0.76p 0

*Close Price adjusted for both dividends and splits