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 |
|---|---|---|---|---|---|
| 06/02/2014 | 7.25p | 7.36p | 7.25p | 7.25p | 0 |
| 05/02/2014 | 7.25p | 7.36p | 7.25p | 7.25p | 2717 |
| 04/02/2014 | 7.48p | 7.48p | 7.25p | 7.25p | 16390 |
| 03/02/2014 | 7.48p | 7.48p | 7.25p | 7.48p | 8696 |
| 31/01/2014 | 7.48p | 7.48p | 7.37p | 7.48p | 2538 |
| 30/01/2014 | 7.48p | 7.48p | 7.37p | 7.48p | 27174 |
| 29/01/2014 | 7.48p | 7.48p | 7.38p | 7.48p | 10870 |
| 28/01/2014 | 7.48p | 7.48p | 7.41p | 7.48p | 5435 |
| 27/01/2014 | 7.59p | 7.59p | 7.36p | 7.48p | 0 |
| 24/01/2014 | 7.59p | 7.59p | 7.36p | 7.59p | 29352 |
| 23/01/2014 | 7.59p | 7.64p | 7.59p | 7.59p | 0 |
| 22/01/2014 | 7.59p | 7.64p | 7.59p | 7.59p | 0 |
| 21/01/2014 | 7.59p | 7.64p | 7.59p | 7.59p | 45655 |
| 20/01/2014 | 7.71p | 7.71p | 7.36p | 7.59p | 29643 |
| 17/01/2014 | 7.71p | 8.05p | 7.36p | 7.71p | 0 |
| 16/01/2014 | 7.71p | 8.05p | 7.36p | 7.71p | 0 |
| 15/01/2014 | 7.82p | 8.05p | 7.36p | 7.71p | 216367 |
| 14/01/2014 | 7.82p | 7.96p | 7.82p | 7.82p | 21739 |
| 13/01/2014 | 7.71p | 7.82p | 7.71p | 7.82p | 65217 |
| 10/01/2014 | 7.94p | 7.94p | 7.59p | 7.71p | 108696 |
| 09/01/2014 | 7.94p | 7.94p | 7.82p | 7.94p | 0 |
| 08/01/2014 | 7.94p | 7.94p | 7.82p | 7.94p | 5176 |
| 07/01/2014 | 7.94p | 7.96p | 7.82p | 7.94p | 0 |
| 06/01/2014 | 7.82p | 7.96p | 7.82p | 7.94p | 62704 |
| 03/01/2014 | 7.82p | 7.87p | 7.59p | 7.82p | 25554 |
| 02/01/2014 | 7.82p | 7.85p | 7.59p | 7.82p | 7764 |
| 31/12/2013 | 7.82p | 7.82p | 7.59p | 7.82p | 10870 |
| 30/12/2013 | 7.82p | 7.86p | 7.71p | 7.82p | 63474 |
| 27/12/2013 | 7.82p | 7.87p | 7.82p | 7.82p | 10870 |
| 24/12/2013 | 7.82p | 7.94p | 7.59p | 7.82p | 0 |
| 23/12/2013 | 7.82p | 7.94p | 7.59p | 7.82p | 0 |
| 20/12/2013 | 7.94p | 7.94p | 7.59p | 7.82p | 46512 |
| 19/12/2013 | 7.94p | 7.94p | 7.59p | 7.94p | 32609 |
| 18/12/2013 | 7.94p | 8.17p | 7.82p | 7.94p | 0 |
| 17/12/2013 | 7.94p | 8.17p | 7.82p | 8.17p | 328 |
| 16/12/2013 | 7.94p | 8.17p | 7.82p | 7.94p | 0 |
| 13/12/2013 | 7.94p | 8.17p | 7.82p | 7.94p | 0 |
| 12/12/2013 | 8.05p | 8.17p | 7.82p | 7.94p | 0 |
| 11/12/2013 | 8.05p | 8.17p | 7.82p | 8.17p | 3261 |
| 10/12/2013 | 8.40p | 8.40p | 7.82p | 8.05p | 117907 |
| 09/12/2013 | 8.40p | 8.40p | 8.28p | 8.40p | 5435 |
| 06/12/2013 | 8.40p | 8.63p | 8.28p | 8.63p | 27174 |
| 05/12/2013 | 8.40p | 8.40p | 8.37p | 8.40p | 246 |
| 04/12/2013 | 8.40p | 8.74p | 8.05p | 8.40p | 103261 |
| 03/12/2013 | 8.74p | 8.74p | 8.05p | 8.40p | 103261 |
| 02/12/2013 | 8.74p | 8.97p | 8.28p | 8.74p | 0 |
| 29/11/2013 | 8.74p | 8.97p | 8.28p | 8.74p | 0 |
| 28/11/2013 | 8.74p | 8.97p | 8.28p | 8.74p | 0 |
| 27/11/2013 | 8.97p | 8.97p | 8.28p | 8.74p | 179927 |
| 26/11/2013 | 8.97p | 8.97p | 8.74p | 8.97p | 1630 |
| 25/11/2013 | 8.97p | 8.97p | 8.74p | 8.97p | 0 |
| 22/11/2013 | 8.97p | 8.97p | 8.74p | 8.97p | 27174 |
| 21/11/2013 | 8.97p | 8.97p | 8.74p | 8.97p | 33277 |
| 20/11/2013 | 8.97p | 8.97p | 8.95p | 8.97p | 359 |
| 19/11/2013 | 8.97p | 9.02p | 8.97p | 8.97p | 0 |
| 18/11/2013 | 8.97p | 9.02p | 8.97p | 8.97p | 0 |
| 15/11/2013 | 8.97p | 9.02p | 8.97p | 8.97p | 13858 |
| 14/11/2013 | 8.97p | 8.97p | 8.74p | 8.97p | 10870 |
| 13/11/2013 | 9.20p | 9.20p | 8.74p | 8.97p | 32048 |
| 12/11/2013 | 9.20p | 9.20p | 8.97p | 9.20p | 76087 |
| 11/11/2013 | 9.20p | 9.20p | 8.97p | 9.20p | 3261 |
| 08/11/2013 | 9.20p | 9.20p | 8.97p | 9.20p | 130435 |
| 07/11/2013 | 9.20p | 9.32p | 9.20p | 9.20p | 139 |
| 06/11/2013 | 9.20p | 9.32p | 8.97p | 9.20p | 1170395 |
| 05/11/2013 | 9.20p | 9.43p | 8.97p | 9.20p | 5482246 |
| 04/11/2013 | 9.20p | 9.29p | 9.20p | 9.20p | 54348 |
| 01/11/2013 | 9.20p | 9.36p | 8.97p | 9.20p | 144662 |
| 31/10/2013 | 8.63p | 9.36p | 8.60p | 9.20p | 260076 |
| 30/10/2013 | 8.40p | 8.65p | 8.10p | 8.51p | 817529 |
| 29/10/2013 | 7.71p | 8.40p | 7.36p | 8.40p | 278261 |
| 28/10/2013 | 7.48p | 7.82p | 7.48p | 7.48p | 108696 |
| 25/10/2013 | 7.48p | 7.59p | 7.36p | 7.48p | 0 |
| 24/10/2013 | 7.48p | 7.59p | 7.36p | 7.48p | 0 |
| 23/10/2013 | 7.48p | 7.59p | 7.36p | 7.48p | 0 |
| 22/10/2013 | 7.48p | 7.59p | 7.36p | 7.48p | 10910 |
| 21/10/2013 | 7.48p | 7.54p | 7.48p | 7.48p | 76087 |
| 18/10/2013 | 7.48p | 7.48p | 7.36p | 7.48p | 33923 |
| 17/10/2013 | 7.48p | 7.48p | 7.40p | 7.48p | 0 |
| 16/10/2013 | 7.48p | 7.48p | 7.40p | 7.48p | 553 |
| 15/10/2013 | 7.48p | 7.59p | 7.47p | 7.48p | 82205 |
| 14/10/2013 | 7.48p | 7.48p | 7.48p | 7.48p | 65217 |
| 11/10/2013 | 7.48p | 8.28p | 7.48p | 7.48p | 0 |
| 10/10/2013 | 7.48p | 8.28p | 7.48p | 7.48p | 0 |
| 09/10/2013 | 7.48p | 8.28p | 7.48p | 8.28p | 59783 |
| 08/10/2013 | 7.48p | 7.48p | 7.48p | 7.48p | 30777 |
| 07/10/2013 | 7.59p | 7.59p | 7.48p | 7.48p | 30435 |
| 04/10/2013 | 7.59p | 7.59p | 7.59p | 7.59p | 54348 |
| 03/10/2013 | 7.59p | 7.59p | 7.36p | 7.59p | 105435 |
| 02/10/2013 | 7.59p | 7.59p | 7.46p | 7.59p | 0 |
| 01/10/2013 | 7.59p | 7.59p | 7.46p | 7.59p | 0 |
| 30/09/2013 | 7.59p | 7.59p | 7.46p | 7.59p | 0 |
| 27/09/2013 | 7.59p | 7.59p | 7.46p | 7.59p | 0 |
| 26/09/2013 | 7.59p | 7.59p | 7.46p | 7.59p | 0 |
| 25/09/2013 | 7.59p | 7.59p | 7.46p | 7.59p | 1526 |
| 24/09/2013 | 7.59p | 7.82p | 7.59p | 7.59p | 0 |
| 23/09/2013 | 7.59p | 7.82p | 7.59p | 7.59p | 0 |
| 20/09/2013 | 7.59p | 7.82p | 7.59p | 7.59p | 0 |
| 19/09/2013 | 7.59p | 7.82p | 7.59p | 7.59p | 0 |
| 18/09/2013 | 7.59p | 7.82p | 7.59p | 7.59p | 0 |
| 17/09/2013 | 7.59p | 7.82p | 7.59p | 7.59p | 70652 |
| 16/09/2013 | 7.59p | 7.82p | 7.36p | 7.59p | 436340 |
| 13/09/2013 | 7.59p | 7.59p | 7.41p | 7.59p | 65217 |
| 12/09/2013 | 7.59p | 7.77p | 7.59p | 7.59p | 192196 |
| 11/09/2013 | 7.59p | 7.59p | 7.59p | 7.59p | 190217 |
| 10/09/2013 | 7.59p | 7.62p | 7.36p | 7.59p | 250000 |
| 09/09/2013 | 7.71p | 7.82p | 7.36p | 7.59p | 320516 |
| 06/09/2013 | 7.48p | 7.82p | 7.36p | 7.71p | 346867 |
| 05/09/2013 | 7.48p | 7.82p | 7.48p | 7.48p | 299891 |
| 04/09/2013 | 7.48p | 7.49p | 7.36p | 7.48p | 0 |
| 03/09/2013 | 7.48p | 7.49p | 7.36p | 7.48p | 21828 |
| 02/09/2013 | 7.48p | 7.48p | 7.36p | 7.48p | 32609 |
| 30/08/2013 | 7.48p | 7.82p | 7.36p | 7.48p | 0 |
| 29/08/2013 | 7.48p | 7.82p | 7.36p | 7.48p | 0 |
| 28/08/2013 | 7.71p | 7.82p | 7.36p | 7.48p | 75000 |
| 27/08/2013 | 7.82p | 8.05p | 7.59p | 7.71p | 0 |
| 23/08/2013 | 7.71p | 8.05p | 7.59p | 7.71p | 0 |
| 22/08/2013 | 7.94p | 8.05p | 7.59p | 7.71p | 16848 |
| 21/08/2013 | 7.71p | 8.05p | 7.59p | 7.94p | 701287 |
| 20/08/2013 | 7.71p | 7.82p | 7.42p | 7.71p | 0 |
| 19/08/2013 | 7.71p | 7.82p | 7.42p | 7.71p | 0 |
| 16/08/2013 | 7.82p | 7.82p | 7.42p | 7.71p | 191630 |
| 15/08/2013 | 7.82p | 7.82p | 7.82p | 7.82p | 32609 |
| 14/08/2013 | 7.82p | 7.82p | 7.64p | 7.82p | 60326 |
| 13/08/2013 | 7.71p | 7.82p | 7.37p | 7.82p | 144824 |
| 12/08/2013 | 7.82p | 7.82p | 7.37p | 7.71p | 303441 |
| 09/08/2013 | 8.17p | 8.17p | 7.36p | 7.82p | 368082 |
| 08/08/2013 | 8.17p | 8.19p | 8.05p | 8.17p | 22936 |
| 07/08/2013 | 8.28p | 8.28p | 7.36p | 7.36p | 10870 |
| 06/08/2013 | 8.51p | 8.51p | 8.28p | 8.28p | 5435 |
| 05/08/2013 | 8.51p | 8.51p | 8.28p | 8.51p | 10870 |
| 02/08/2013 | 8.51p | 8.74p | 8.28p | 8.51p | 184783 |
| 01/08/2013 | 8.51p | 8.51p | 8.28p | 8.51p | 49041 |
| 31/07/2013 | 8.40p | 8.74p | 8.40p | 8.51p | 1087232 |
| 30/07/2013 | 8.40p | 8.51p | 8.37p | 8.40p | 0 |
| 29/07/2013 | 8.40p | 8.51p | 8.37p | 8.40p | 161099 |
| 26/07/2013 | 8.40p | 8.74p | 8.28p | 8.40p | 0 |
| 25/07/2013 | 8.40p | 8.74p | 8.28p | 8.40p | 0 |
| 24/07/2013 | 8.40p | 8.74p | 8.28p | 8.40p | 6674 |
| 23/07/2013 | 8.40p | 8.51p | 8.28p | 8.40p | 0 |
| 22/07/2013 | 8.40p | 8.51p | 8.28p | 8.40p | 215840 |
| 19/07/2013 | 8.51p | 8.51p | 8.28p | 8.40p | 10870 |
| 18/07/2013 | 8.40p | 8.40p | 8.28p | 8.40p | 101958 |
| 17/07/2013 | 8.40p | 8.40p | 8.33p | 8.40p | 108696 |
| 16/07/2013 | 8.40p | 8.40p | 7.82p | 8.40p | 0 |
| 15/07/2013 | 8.40p | 8.40p | 7.82p | 8.40p | 35963 |
| 12/07/2013 | 8.40p | 8.40p | 8.28p | 8.40p | 7609 |
| 11/07/2013 | 8.40p | 8.40p | 7.82p | 8.40p | 0 |
| 10/07/2013 | 8.40p | 8.40p | 7.82p | 8.40p | 0 |
| 09/07/2013 | 8.40p | 8.40p | 7.82p | 8.40p | 0 |
| 08/07/2013 | 8.40p | 8.40p | 7.82p | 8.40p | 43478 |
| 05/07/2013 | 8.40p | 8.40p | 8.28p | 8.40p | 21739 |
| 04/07/2013 | 8.40p | 8.40p | 8.28p | 8.40p | 10870 |
| 03/07/2013 | 8.40p | 8.51p | 7.82p | 8.40p | 0 |
| 02/07/2013 | 8.40p | 8.51p | 7.82p | 8.40p | 0 |
| 01/07/2013 | 8.40p | 8.51p | 7.82p | 8.40p | 0 |
| 28/06/2013 | 8.40p | 8.51p | 7.82p | 7.82p | 0 |
| 27/06/2013 | 8.40p | 8.40p | 8.34p | 8.40p | 0 |
| 26/06/2013 | 8.40p | 8.40p | 8.34p | 8.40p | 16304 |
| 25/06/2013 | 8.51p | 8.51p | 8.28p | 8.40p | 0 |
| 24/06/2013 | 8.51p | 8.51p | 8.28p | 8.51p | 5974 |
| 21/06/2013 | 8.51p | 8.51p | 8.28p | 8.51p | 0 |
| 20/06/2013 | 8.51p | 8.51p | 8.28p | 8.51p | 2717 |
| 19/06/2013 | 8.51p | 8.51p | 8.28p | 8.51p | 0 |
| 18/06/2013 | 8.51p | 8.51p | 8.28p | 8.51p | 0 |
| 17/06/2013 | 8.51p | 8.51p | 8.28p | 8.51p | 0 |
| 14/06/2013 | 8.51p | 8.51p | 8.28p | 8.51p | 21061 |
| 13/06/2013 | 8.51p | 8.51p | 8.45p | 8.51p | 10870 |
| 12/06/2013 | 8.51p | 8.65p | 7.82p | 8.51p | 0 |
| 11/06/2013 | 8.51p | 8.65p | 7.82p | 8.51p | 125543 |
| 10/06/2013 | 8.51p | 8.51p | 7.94p | 8.51p | 0 |
| 07/06/2013 | 8.51p | 8.51p | 7.94p | 8.51p | 0 |
| 06/06/2013 | 8.51p | 8.51p | 7.94p | 8.51p | 0 |
| 05/06/2013 | 8.51p | 8.51p | 7.94p | 8.51p | 0 |
| 04/06/2013 | 7.94p | 8.51p | 7.94p | 8.51p | 260870 |
| 03/06/2013 | 8.97p | 9.20p | 7.94p | 7.94p | 72826 |
| 31/05/2013 | 8.97p | 8.97p | 8.74p | 8.97p | 0 |
| 30/05/2013 | 8.97p | 8.97p | 8.74p | 8.97p | 14946 |
| 29/05/2013 | 8.97p | 8.97p | 8.92p | 8.97p | 5458 |
| 28/05/2013 | 8.97p | 8.97p | 8.51p | 8.97p | 0 |
| 24/05/2013 | 8.97p | 8.97p | 8.51p | 8.97p | 223422 |
| 23/05/2013 | 8.97p | 9.02p | 8.79p | 8.97p | 57564 |
| 22/05/2013 | 8.86p | 9.02p | 8.79p | 8.97p | 13246 |
| 21/05/2013 | 8.74p | 9.20p | 8.51p | 8.86p | 369168 |
| 20/05/2013 | 8.74p | 9.10p | 8.56p | 8.74p | 951087 |
| 17/05/2013 | 8.63p | 8.74p | 8.63p | 8.63p | 76087 |
| 16/05/2013 | 8.51p | 8.74p | 8.51p | 8.63p | 168478 |
| 15/05/2013 | 8.40p | 8.51p | 8.40p | 8.40p | 54348 |
| 14/05/2013 | 8.17p | 8.51p | 8.17p | 8.28p | 27026 |
| 13/05/2013 | 8.28p | 8.51p | 7.92p | 8.17p | 27555 |
| 10/05/2013 | 8.05p | 8.51p | 8.05p | 8.17p | 261809 |
| 09/05/2013 | 8.05p | 8.18p | 8.05p | 8.05p | 145895 |
| 08/05/2013 | 8.17p | 8.17p | 7.82p | 8.05p | 92391 |
| 07/05/2013 | 7.94p | 8.17p | 7.87p | 8.17p | 43478 |
| 03/05/2013 | 8.05p | 8.05p | 7.36p | 7.94p | 103261 |
| 02/05/2013 | 8.05p | 8.05p | 7.91p | 8.05p | 0 |
| 01/05/2013 | 8.05p | 8.05p | 7.91p | 8.05p | 8152 |
| 30/04/2013 | 8.17p | 8.28p | 8.05p | 8.05p | 38043 |
| 29/04/2013 | 8.17p | 8.17p | 7.96p | 8.17p | 0 |
| 26/04/2013 | 8.17p | 8.17p | 7.96p | 8.17p | 2916 |
| 25/04/2013 | 8.17p | 8.23p | 8.17p | 8.17p | 4858 |
*Close Price adjusted for both dividends and splits