Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Centrica (CNA) by Harvey Jones in The Motley Fool
- Add Unilever (ULVR) by John Fieldsend in The Motley Fool
- Buy Bunzl (BNZL) by Stephen Wright in The Motley Fool
- Watch Angle (AGL) by James Beard in The Motley Fool
- Buy M&G (MNG) by Charlie Keough in The Motley Fool
- Buy Legal & General Group (LGEN) by Charlie Keough in The Motley Fool
- Long Term Buy Norcros (NXR) by Lucy Tobin in The Times - Tempus
- Buy Halma (HLMA) by Stephen Wright in The Motley Fool
- Buy Future (FUTR) by Gordon Best in The Motley Fool
- Avoid Light Science Technologies Holdings (LST) by Steve Moore in ShareProphets
- Avoid DG Innovate (DGI) by Steve Moore in ShareProphets
- Avoid Eckoh (ECK) by Steve Moore in ShareProphets
- Buy Rightmove (RMV) by UBS
- Buy Taylor Wimpey (TW.) by Jon Smith in The Motley Fool
- Strong Buy Bluebird Merchant Ventures (DI) (BMV) by Hot Stock Rockets in ShareProphets
- Buy Trainline (TRN) by UBS
- Avoid Vodafone Group (VOD) by Charlie Keough in The Motley Fool
- Buy Henry Boot (BOOT) by Deutsche Bank
- Buy Cairn Homes (CDI) (CRN) by Deutsche Bank
- Buy Accsys Technologies (AXS) by Deutsche Bank
Cambria Africa (CMB) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/11/2014 | 1.47p | 1.47p | 1.20p | 1.47p | 148910 |
| 19/11/2014 | 1.47p | 1.56p | 1.47p | 1.47p | 142717 |
| 18/11/2014 | 1.47p | 1.56p | 1.47p | 1.47p | 43478 |
| 17/11/2014 | 1.93p | 1.93p | 1.38p | 1.47p | 880925 |
| 14/11/2014 | 1.98p | 2.12p | 1.66p | 1.93p | 1675497 |
| 13/11/2014 | 2.35p | 2.35p | 1.98p | 1.98p | 184783 |
| 12/11/2014 | 2.42p | 2.42p | 2.25p | 2.35p | 36304 |
| 11/11/2014 | 2.42p | 2.42p | 2.30p | 2.42p | 5435 |
| 10/11/2014 | 2.42p | 2.42p | 2.30p | 2.42p | 26087 |
| 07/11/2014 | 2.42p | 2.42p | 2.30p | 2.42p | 11957 |
| 06/11/2014 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
| 05/11/2014 | 2.42p | 2.42p | 2.30p | 2.42p | 34332 |
| 04/11/2014 | 2.65p | 2.65p | 2.30p | 2.42p | 317732 |
| 03/11/2014 | 2.65p | 2.65p | 2.65p | 2.65p | 3328 |
| 31/10/2014 | 2.67p | 2.76p | 2.58p | 2.65p | 184783 |
| 30/10/2014 | 2.67p | 2.70p | 2.67p | 2.67p | 336957 |
| 29/10/2014 | 2.65p | 2.76p | 2.65p | 2.67p | 509242 |
| 28/10/2014 | 3.11p | 3.17p | 2.53p | 2.65p | 124870 |
| 27/10/2014 | 3.68p | 3.68p | 3.04p | 3.11p | 118055 |
| 24/10/2014 | 3.80p | 3.80p | 3.68p | 3.68p | 0 |
| 23/10/2014 | 3.68p | 3.68p | 3.59p | 3.68p | 120910 |
| 22/10/2014 | 3.68p | 3.68p | 3.68p | 3.68p | 0 |
| 21/10/2014 | 3.68p | 3.68p | 3.13p | 3.68p | 110154 |
| 20/10/2014 | 3.68p | 3.68p | 3.68p | 3.68p | 16304 |
| 17/10/2014 | 3.68p | 3.68p | 3.68p | 3.68p | 0 |
| 16/10/2014 | 3.68p | 3.68p | 3.68p | 3.68p | 0 |
| 15/10/2014 | 4.03p | 4.03p | 3.68p | 3.68p | 52153 |
| 14/10/2014 | 4.03p | 4.03p | 3.91p | 4.03p | 16304 |
| 13/10/2014 | 4.03p | 4.03p | 4.03p | 4.03p | 0 |
| 10/10/2014 | 4.03p | 4.14p | 3.77p | 4.03p | 249683 |
| 09/10/2014 | 4.03p | 4.03p | 4.03p | 4.03p | 0 |
| 08/10/2014 | 4.26p | 4.26p | 4.03p | 4.03p | 6749 |
| 07/10/2014 | 4.26p | 4.26p | 4.16p | 4.26p | 9572 |
| 06/10/2014 | 4.26p | 4.26p | 4.14p | 4.26p | 16304 |
| 03/10/2014 | 4.26p | 4.26p | 4.16p | 4.26p | 56642 |
| 02/10/2014 | 4.26p | 4.26p | 4.16p | 4.26p | 27174 |
| 01/10/2014 | 4.26p | 4.26p | 4.14p | 4.26p | 106435 |
| 30/09/2014 | 4.26p | 4.26p | 4.14p | 4.26p | 5435 |
| 29/09/2014 | 4.72p | 4.72p | 3.68p | 4.26p | 183071 |
| 26/09/2014 | 4.72p | 4.72p | 4.72p | 4.72p | 0 |
| 25/09/2014 | 4.72p | 4.72p | 4.37p | 4.72p | 79348 |
| 24/09/2014 | 4.72p | 4.83p | 4.72p | 4.72p | 1850000 |
| 23/09/2014 | 4.72p | 4.72p | 4.60p | 4.72p | 4348 |
| 22/09/2014 | 4.72p | 4.72p | 4.60p | 4.72p | 3810 |
| 19/09/2014 | 4.72p | 4.72p | 4.72p | 4.72p | 0 |
| 18/09/2014 | 4.72p | 4.72p | 4.60p | 4.72p | 7065 |
| 17/09/2014 | 4.72p | 4.72p | 4.72p | 4.72p | 0 |
| 16/09/2014 | 4.72p | 4.72p | 4.60p | 4.72p | 17120 |
| 15/09/2014 | 4.72p | 4.72p | 4.60p | 4.72p | 5435 |
| 12/09/2014 | 4.83p | 4.83p | 4.49p | 4.72p | 34783 |
| 11/09/2014 | 4.83p | 4.83p | 4.60p | 4.83p | 1621 |
| 10/09/2014 | 4.83p | 4.83p | 4.83p | 4.83p | 0 |
| 09/09/2014 | 4.83p | 4.83p | 4.83p | 4.83p | 0 |
| 08/09/2014 | 4.83p | 4.92p | 4.83p | 4.83p | 10870 |
| 05/09/2014 | 4.83p | 4.93p | 4.60p | 4.83p | 8533 |
| 04/09/2014 | 4.95p | 4.95p | 4.37p | 4.95p | 54348 |
| 03/09/2014 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 02/09/2014 | 4.95p | 5.15p | 4.95p | 4.95p | 8502 |
| 01/09/2014 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 29/08/2014 | 5.06p | 5.06p | 4.83p | 4.95p | 34783 |
| 28/08/2014 | 5.06p | 5.06p | 5.06p | 5.06p | 0 |
| 27/08/2014 | 4.83p | 5.28p | 4.83p | 5.06p | 191598 |
| 26/08/2014 | 4.83p | 4.83p | 4.74p | 4.83p | 43478 |
| 22/08/2014 | 4.72p | 4.95p | 4.72p | 4.72p | 0 |
| 21/08/2014 | 4.72p | 4.72p | 4.72p | 4.72p | 0 |
| 20/08/2014 | 4.72p | 4.76p | 4.72p | 4.72p | 10870 |
| 19/08/2014 | 4.72p | 4.76p | 4.72p | 4.72p | 4182 |
| 18/08/2014 | 4.72p | 4.72p | 4.60p | 4.72p | 13043 |
| 15/08/2014 | 4.72p | 4.72p | 4.72p | 4.72p | 0 |
| 14/08/2014 | 4.72p | 4.72p | 4.72p | 4.72p | 0 |
| 13/08/2014 | 4.95p | 4.95p | 4.60p | 4.72p | 64113 |
| 12/08/2014 | 4.95p | 5.06p | 4.83p | 4.95p | 6332 |
| 11/08/2014 | 4.95p | 4.95p | 4.83p | 4.95p | 3261 |
| 08/08/2014 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 07/08/2014 | 4.95p | 4.95p | 4.83p | 4.95p | 2621 |
| 06/08/2014 | 4.95p | 4.95p | 4.83p | 4.95p | 3261 |
| 05/08/2014 | 4.95p | 4.97p | 4.95p | 4.95p | 4554 |
| 04/08/2014 | 5.06p | 5.06p | 4.83p | 4.95p | 1795 |
| 01/08/2014 | 5.06p | 5.18p | 4.95p | 4.95p | 0 |
| 31/07/2014 | 4.95p | 5.18p | 4.95p | 4.95p | 0 |
| 30/07/2014 | 4.95p | 5.18p | 4.95p | 4.95p | 0 |
| 29/07/2014 | 4.95p | 5.18p | 4.95p | 4.95p | 0 |
| 28/07/2014 | 5.18p | 5.18p | 4.95p | 4.95p | 21739 |
| 25/07/2014 | 5.18p | 5.18p | 5.06p | 5.18p | 0 |
| 24/07/2014 | 5.18p | 5.18p | 5.06p | 5.18p | 0 |
| 23/07/2014 | 5.18p | 5.18p | 5.06p | 5.18p | 5966 |
| 22/07/2014 | 5.18p | 5.18p | 5.06p | 5.18p | 0 |
| 21/07/2014 | 5.18p | 5.18p | 5.06p | 5.18p | 28261 |
| 18/07/2014 | 5.06p | 5.18p | 4.95p | 5.18p | 0 |
| 17/07/2014 | 5.06p | 5.14p | 4.95p | 5.06p | 0 |
| 16/07/2014 | 5.06p | 5.14p | 4.95p | 5.06p | 0 |
| 15/07/2014 | 5.06p | 5.14p | 5.06p | 5.06p | 2918 |
| 14/07/2014 | 5.06p | 5.06p | 4.83p | 5.06p | 2174 |
| 11/07/2014 | 5.06p | 5.06p | 4.83p | 5.06p | 0 |
| 10/07/2014 | 5.06p | 5.06p | 4.83p | 5.06p | 15217 |
| 09/07/2014 | 5.18p | 5.18p | 4.83p | 5.06p | 32609 |
| 08/07/2014 | 5.18p | 5.24p | 5.18p | 5.18p | 3738 |
| 07/07/2014 | 5.29p | 5.29p | 5.06p | 5.18p | 4283 |
| 04/07/2014 | 5.29p | 5.29p | 4.83p | 5.29p | 18978 |
| 03/07/2014 | 5.29p | 5.29p | 5.06p | 5.29p | 10870 |
| 02/07/2014 | 5.29p | 5.41p | 5.24p | 5.29p | 10870 |
| 01/07/2014 | 5.29p | 5.29p | 5.06p | 5.29p | 23913 |
| 30/06/2014 | 5.29p | 5.41p | 5.06p | 5.29p | 0 |
| 27/06/2014 | 5.29p | 5.29p | 5.06p | 5.29p | 52174 |
| 26/06/2014 | 5.52p | 5.52p | 4.83p | 5.29p | 0 |
| 25/06/2014 | 5.52p | 5.52p | 4.83p | 5.52p | 135870 |
| 24/06/2014 | 5.64p | 5.64p | 5.29p | 5.52p | 27717 |
| 23/06/2014 | 5.64p | 5.64p | 5.29p | 5.64p | 8963 |
| 20/06/2014 | 5.64p | 5.64p | 5.29p | 5.64p | 883152 |
| 19/06/2014 | 5.64p | 5.64p | 5.43p | 5.64p | 19212 |
| 18/06/2014 | 5.64p | 5.89p | 5.64p | 5.64p | 0 |
| 17/06/2014 | 5.64p | 5.89p | 5.64p | 5.64p | 10870 |
| 16/06/2014 | 5.64p | 5.64p | 5.34p | 5.64p | 0 |
| 13/06/2014 | 5.64p | 5.64p | 5.34p | 5.64p | 0 |
| 12/06/2014 | 5.64p | 5.64p | 5.34p | 5.64p | 67935 |
| 11/06/2014 | 5.41p | 5.64p | 5.29p | 5.64p | 754303 |
| 10/06/2014 | 5.41p | 5.41p | 5.34p | 5.41p | 15970 |
| 09/06/2014 | 5.41p | 5.41p | 5.18p | 5.41p | 0 |
| 06/06/2014 | 5.41p | 5.41p | 5.18p | 5.41p | 69127 |
| 05/06/2014 | 5.41p | 5.52p | 5.41p | 5.41p | 86957 |
| 04/06/2014 | 5.41p | 5.52p | 5.41p | 5.41p | 43478 |
| 03/06/2014 | 5.41p | 5.47p | 5.18p | 5.41p | 116848 |
| 02/06/2014 | 5.41p | 5.41p | 5.06p | 5.41p | 29348 |
| 30/05/2014 | 5.41p | 5.41p | 5.29p | 5.41p | 20761 |
| 29/05/2014 | 5.41p | 5.44p | 5.29p | 5.41p | 376723 |
| 28/05/2014 | 5.18p | 5.47p | 5.06p | 5.41p | 499615 |
| 27/05/2014 | 5.06p | 5.29p | 5.06p | 5.06p | 69565 |
| 23/05/2014 | 5.06p | 5.15p | 5.06p | 5.06p | 21739 |
| 22/05/2014 | 5.06p | 5.06p | 4.83p | 5.06p | 6793 |
| 21/05/2014 | 5.18p | 5.18p | 5.06p | 5.06p | 114130 |
| 20/05/2014 | 5.18p | 5.18p | 5.07p | 5.18p | 32609 |
| 19/05/2014 | 5.18p | 5.18p | 5.06p | 5.18p | 35174 |
| 16/05/2014 | 5.18p | 5.29p | 5.06p | 5.18p | 90830 |
| 15/05/2014 | 5.18p | 5.18p | 4.83p | 5.18p | 61413 |
| 14/05/2014 | 5.18p | 5.18p | 5.06p | 5.18p | 217391 |
| 13/05/2014 | 5.18p | 5.18p | 5.12p | 5.18p | 21739 |
| 12/05/2014 | 5.29p | 5.29p | 5.06p | 5.18p | 4348 |
| 09/05/2014 | 5.29p | 5.29p | 5.16p | 5.18p | 0 |
| 08/05/2014 | 5.29p | 5.29p | 5.16p | 5.29p | 0 |
| 07/05/2014 | 5.29p | 5.29p | 5.16p | 5.29p | 0 |
| 06/05/2014 | 5.29p | 5.29p | 5.16p | 5.29p | 108696 |
| 02/05/2014 | 5.29p | 5.29p | 5.06p | 5.29p | 32990 |
| 01/05/2014 | 5.29p | 5.29p | 5.12p | 5.29p | 0 |
| 30/04/2014 | 5.18p | 5.29p | 5.12p | 5.18p | 880484 |
| 29/04/2014 | 5.18p | 5.24p | 5.18p | 5.18p | 916 |
| 28/04/2014 | 4.95p | 5.28p | 4.95p | 5.18p | 142710 |
| 25/04/2014 | 4.83p | 5.15p | 4.83p | 4.95p | 989130 |
| 24/04/2014 | 4.83p | 4.83p | 4.82p | 4.83p | 13767 |
| 23/04/2014 | 4.95p | 4.95p | 4.60p | 4.83p | 846304 |
| 22/04/2014 | 4.95p | 4.95p | 4.60p | 4.95p | 0 |
| 17/04/2014 | 4.95p | 4.95p | 4.60p | 4.95p | 0 |
| 16/04/2014 | 4.95p | 4.95p | 4.60p | 4.95p | 3624 |
| 15/04/2014 | 4.95p | 5.06p | 4.95p | 4.95p | 0 |
| 14/04/2014 | 4.95p | 5.06p | 4.95p | 4.95p | 0 |
| 11/04/2014 | 4.95p | 5.06p | 4.95p | 4.95p | 0 |
| 10/04/2014 | 4.95p | 5.06p | 4.95p | 4.95p | 347826 |
| 09/04/2014 | 5.06p | 5.06p | 4.60p | 4.95p | 54348 |
| 08/04/2014 | 5.06p | 5.13p | 4.83p | 5.06p | 46050 |
| 07/04/2014 | 5.06p | 5.13p | 4.83p | 5.06p | 39315 |
| 04/04/2014 | 5.29p | 5.29p | 5.06p | 5.06p | 51246 |
| 03/04/2014 | 5.29p | 5.29p | 5.02p | 5.18p | 278261 |
| 02/04/2014 | 5.29p | 5.29p | 5.15p | 5.29p | 16304 |
| 01/04/2014 | 5.29p | 5.41p | 5.21p | 5.29p | 246739 |
| 31/03/2014 | 5.29p | 5.41p | 5.18p | 5.29p | 0 |
| 28/03/2014 | 5.29p | 5.41p | 5.18p | 5.18p | 100000 |
| 27/03/2014 | 5.29p | 5.52p | 5.06p | 5.29p | 0 |
| 26/03/2014 | 5.29p | 5.52p | 5.06p | 5.29p | 198733 |
| 25/03/2014 | 5.29p | 6.66p | 5.20p | 5.29p | 1005949 |
| 24/03/2014 | 5.06p | 5.18p | 4.95p | 5.18p | 402174 |
| 21/03/2014 | 5.06p | 5.18p | 5.06p | 5.06p | 43478 |
| 20/03/2014 | 5.41p | 5.41p | 5.06p | 5.06p | 38043 |
| 19/03/2014 | 5.29p | 5.42p | 5.29p | 5.41p | 65747 |
| 18/03/2014 | 5.52p | 5.52p | 5.06p | 5.29p | 31265 |
| 17/03/2014 | 5.52p | 5.52p | 5.29p | 5.41p | 14342 |
| 14/03/2014 | 5.52p | 5.66p | 5.52p | 5.52p | 21490 |
| 13/03/2014 | 5.52p | 5.52p | 5.29p | 5.52p | 1903 |
| 12/03/2014 | 5.52p | 5.64p | 5.52p | 5.52p | 0 |
| 11/03/2014 | 5.64p | 5.64p | 5.52p | 5.52p | 8696 |
| 10/03/2014 | 5.64p | 5.75p | 5.52p | 5.64p | 115217 |
| 07/03/2014 | 5.98p | 6.03p | 5.64p | 5.64p | 110226 |
| 06/03/2014 | 5.98p | 6.03p | 5.75p | 5.98p | 44615 |
| 05/03/2014 | 5.98p | 6.03p | 5.98p | 5.98p | 0 |
| 04/03/2014 | 5.98p | 6.03p | 5.98p | 5.98p | 14130 |
| 03/03/2014 | 5.98p | 6.67p | 5.75p | 5.98p | 0 |
| 28/02/2014 | 6.67p | 6.67p | 5.75p | 5.98p | 262702 |
| 27/02/2014 | 6.67p | 6.67p | 6.45p | 6.67p | 96522 |
| 26/02/2014 | 6.67p | 6.67p | 6.49p | 6.67p | 21739 |
| 25/02/2014 | 6.56p | 6.67p | 5.98p | 6.67p | 421957 |
| 24/02/2014 | 6.79p | 6.79p | 6.53p | 6.56p | 262324 |
| 21/02/2014 | 6.79p | 6.79p | 6.58p | 6.79p | 841304 |
| 20/02/2014 | 6.90p | 7.13p | 6.67p | 6.79p | 1442608 |
| 19/02/2014 | 6.90p | 7.04p | 5.06p | 6.90p | 8265900 |
| 18/02/2014 | 6.90p | 6.90p | 6.67p | 6.90p | 30170 |
| 17/02/2014 | 6.90p | 6.90p | 6.67p | 6.90p | 6522 |
| 14/02/2014 | 6.90p | 7.13p | 6.81p | 6.90p | 0 |
| 13/02/2014 | 7.13p | 7.13p | 6.81p | 6.90p | 28896 |
| 12/02/2014 | 7.25p | 7.25p | 6.90p | 7.13p | 15623 |
| 11/02/2014 | 7.25p | 7.27p | 7.25p | 7.25p | 13587 |
| 10/02/2014 | 7.25p | 7.35p | 7.25p | 7.25p | 21739 |
| 07/02/2014 | 7.25p | 7.36p | 7.25p | 7.25p | 16773 |
*Close Price adjusted for both dividends and splits