Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/04/2013 8.17p 8.23p 8.17p 8.17p 4858
24/04/2013 8.28p 8.28p 8.05p 8.17p 135870
23/04/2013 8.17p 8.28p 7.91p 8.28p 31250
22/04/2013 8.17p 8.51p 7.82p 8.17p 17211
19/04/2013 8.17p 8.17p 7.96p 8.17p 2717
18/04/2013 8.17p 8.17p 8.10p 8.17p 8152
17/04/2013 8.17p 8.17p 8.16p 8.17p 5435
16/04/2013 8.51p 8.74p 8.16p 8.17p 11465
15/04/2013 8.28p 8.28p 8.28p 8.28p 27174
12/04/2013 8.63p 8.63p 8.05p 8.28p 249824
11/04/2013 8.63p 8.72p 8.63p 8.63p 2239
10/04/2013 8.63p 8.74p 8.33p 8.63p 52180
09/04/2013 8.63p 8.74p 8.63p 8.63p 21739
08/04/2013 9.09p 9.09p 8.28p 8.63p 66851
05/04/2013 9.09p 9.15p 8.74p 9.09p 12213
04/04/2013 9.09p 9.09p 8.74p 9.09p 51630
03/04/2013 9.09p 9.32p 8.78p 9.09p 0
02/04/2013 9.09p 9.32p 8.78p 9.09p 275148
28/03/2013 9.09p 9.20p 8.79p 9.09p 47789
27/03/2013 9.09p 9.20p 8.74p 9.09p 55060
26/03/2013 9.09p 9.10p 8.74p 9.09p 84239
25/03/2013 9.09p 9.18p 8.79p 9.09p 186057
22/03/2013 9.09p 9.38p 8.74p 9.09p 124002
21/03/2013 9.09p 9.11p 9.09p 9.09p 0
20/03/2013 9.09p 9.11p 9.09p 9.09p 10979
19/03/2013 9.09p 9.09p 8.81p 9.09p 54348
18/03/2013 9.09p 9.09p 8.81p 9.09p 11598
15/03/2013 9.20p 9.20p 9.11p 9.20p 40217
14/03/2013 9.09p 9.22p 9.09p 9.20p 1187261
13/03/2013 9.09p 9.20p 8.81p 9.09p 74320
12/03/2013 9.09p 9.09p 8.77p 9.09p 0
11/03/2013 9.09p 9.09p 8.77p 9.09p 1
08/03/2013 9.09p 9.66p 8.79p 9.09p 19701
07/03/2013 9.09p 9.20p 9.09p 9.09p 728
06/03/2013 9.09p 9.09p 8.79p 9.09p 5146
05/03/2013 9.09p 9.09p 8.79p 9.09p 273
04/03/2013 9.09p 9.09p 8.79p 9.09p 2478
01/03/2013 9.09p 9.20p 8.79p 9.09p 67076
28/02/2013 8.63p 9.09p 8.63p 9.09p 138632
27/02/2013 8.86p 8.86p 8.75p 8.86p 27174
26/02/2013 8.86p 8.86p 8.75p 8.86p 19565
25/02/2013 8.86p 8.86p 8.75p 8.86p 2986
22/02/2013 8.86p 8.95p 8.05p 8.05p 13413
21/02/2013 8.86p 8.86p 8.86p 8.86p 13587
20/02/2013 8.86p 8.97p 8.74p 8.86p 0
19/02/2013 8.86p 8.97p 8.74p 8.86p 142554
18/02/2013 8.86p 8.86p 8.74p 8.86p 17748
15/02/2013 9.32p 9.32p 8.74p 8.86p 106153
14/02/2013 9.32p 9.43p 8.74p 9.32p 0
13/02/2013 9.43p 9.43p 8.74p 9.32p 114530
12/02/2013 9.43p 9.48p 9.25p 9.43p 0
11/02/2013 9.43p 9.48p 9.25p 9.43p 42486
08/02/2013 9.43p 9.43p 9.38p 9.43p 111418
07/02/2013 9.43p 9.43p 9.34p 9.43p 27174
06/02/2013 9.43p 9.43p 9.25p 9.43p 14375
05/02/2013 9.43p 9.66p 9.34p 9.43p 0
04/02/2013 9.43p 9.66p 9.34p 9.43p 1741272
01/02/2013 9.43p 9.43p 9.20p 9.43p 15489
31/01/2013 9.43p 9.43p 9.20p 9.43p 1463
30/01/2013 9.43p 9.43p 9.20p 9.43p 0
29/01/2013 9.43p 9.43p 9.20p 9.43p 54348
28/01/2013 9.43p 9.43p 8.29p 9.43p 57224
25/01/2013 9.43p 9.43p 9.43p 9.43p 27174
24/01/2013 9.55p 9.55p 9.32p 9.43p 128541
23/01/2013 9.55p 9.55p 9.20p 9.55p 6039
22/01/2013 9.55p 9.66p 9.11p 9.55p 0
21/01/2013 9.32p 9.66p 9.11p 9.55p 142391
18/01/2013 9.43p 9.43p 9.09p 9.32p 32609
17/01/2013 9.43p 9.43p 9.20p 9.43p 1630
16/01/2013 9.43p 9.55p 9.09p 9.43p 0
15/01/2013 9.43p 9.55p 9.09p 9.43p 0
14/01/2013 9.55p 9.55p 9.09p 9.43p 109165
11/01/2013 9.78p 9.78p 9.20p 9.55p 21783
10/01/2013 9.78p 9.78p 9.43p 9.78p 66304
09/01/2013 9.78p 9.89p 7.65p 9.78p 0
08/01/2013 9.66p 9.89p 7.65p 9.78p 0
07/01/2013 9.89p 9.89p 7.65p 9.78p 164662
04/01/2013 9.89p 9.89p 9.68p 9.89p 0
03/01/2013 9.89p 9.89p 9.68p 9.89p 10870
02/01/2013 9.89p 10.12p 9.20p 9.89p 58682
31/12/2012 9.89p 9.89p 9.71p 9.89p 6789
28/12/2012 9.89p 9.89p 9.66p 9.89p 1848
27/12/2012 9.89p 9.89p 9.66p 9.89p 0
24/12/2012 9.89p 9.89p 9.66p 9.89p 596
21/12/2012 9.78p 9.89p 9.66p 9.89p 35326
20/12/2012 9.89p 9.89p 9.66p 9.89p 0
19/12/2012 9.78p 9.89p 9.66p 9.89p 5508
18/12/2012 9.89p 9.89p 9.57p 9.89p 0
17/12/2012 9.66p 9.89p 9.57p 9.89p 5878
14/12/2012 9.78p 9.78p 9.43p 9.66p 57441
13/12/2012 9.66p 10.03p 9.43p 9.78p 27174
12/12/2012 9.55p 10.21p 8.97p 9.78p 2706986
11/12/2012 9.55p 9.60p 9.20p 9.55p 6724915
10/12/2012 9.43p 9.55p 9.20p 9.55p 0
07/12/2012 9.43p 9.43p 9.20p 9.43p 0
06/12/2012 9.43p 9.43p 9.20p 9.43p 27174
05/12/2012 9.43p 9.43p 9.20p 9.43p 0
04/12/2012 9.43p 9.43p 9.20p 9.43p 19565
03/12/2012 9.38p 9.48p 9.20p 9.43p 542939
30/11/2012 9.38p 9.38p 9.16p 9.38p 0
29/11/2012 9.38p 9.38p 9.16p 9.38p 10870
28/11/2012 9.38p 9.38p 9.38p 9.38p 53045
27/11/2012 8.97p 9.43p 8.97p 9.43p 337643
26/11/2012 8.97p 8.97p 8.88p 8.97p 23702
23/11/2012 8.97p 9.09p 8.64p 8.97p 0
22/11/2012 8.97p 9.09p 8.64p 8.97p 0
21/11/2012 9.09p 9.09p 8.64p 8.97p 32609
20/11/2012 9.09p 9.20p 8.51p 9.09p 0
19/11/2012 9.20p 9.20p 8.51p 9.09p 293646
16/11/2012 9.09p 9.20p 8.74p 9.20p 26087
15/11/2012 9.09p 9.43p 9.09p 9.09p 0
14/11/2012 9.32p 9.43p 9.20p 9.32p 190217
13/11/2012 9.32p 9.32p 8.97p 9.32p 310870
12/11/2012 9.20p 9.32p 8.88p 9.32p 68714
09/11/2012 9.20p 9.20p 8.83p 9.20p 0
08/11/2012 9.20p 9.20p 8.83p 9.20p 0
07/11/2012 9.20p 9.20p 8.83p 9.20p 1325473
06/11/2012 9.20p 9.43p 9.20p 9.20p 516304
05/11/2012 9.20p 9.20p 8.79p 9.20p 91192
02/11/2012 8.86p 9.20p 8.86p 8.86p 16399
01/11/2012 8.86p 8.86p 8.74p 8.86p 34458
31/10/2012 8.86p 8.97p 8.86p 8.86p 67391
30/10/2012 8.86p 8.97p 8.86p 8.86p 10870
29/10/2012 8.86p 8.92p 8.86p 8.86p 27571
26/10/2012 8.97p 8.97p 8.74p 8.86p 814674
25/10/2012 9.55p 9.55p 9.32p 9.32p 65217
24/10/2012 9.55p 9.55p 9.43p 9.55p 0
23/10/2012 9.55p 9.55p 9.43p 9.55p 10870
22/10/2012 9.55p 9.55p 9.43p 9.55p 11639
19/10/2012 9.55p 9.55p 9.43p 9.55p 0
18/10/2012 9.55p 9.55p 9.43p 9.55p 19105
17/10/2012 9.55p 9.55p 9.43p 9.55p 54348
16/10/2012 9.55p 9.66p 9.43p 9.55p 0
15/10/2012 9.55p 9.66p 9.43p 9.55p 57812
12/10/2012 9.55p 9.55p 9.44p 9.55p 10870
11/10/2012 9.55p 9.55p 9.43p 9.55p 0
10/10/2012 9.55p 9.55p 9.43p 9.55p 98175
09/10/2012 9.43p 9.66p 9.29p 9.55p 1903125
08/10/2012 9.32p 9.43p 9.29p 9.43p 5516
05/10/2012 9.32p 9.38p 9.32p 9.32p 107609
04/10/2012 9.32p 9.43p 9.29p 9.32p 16818
03/10/2012 9.32p 9.32p 9.20p 9.32p 10870
02/10/2012 9.32p 9.32p 9.20p 9.32p 80435
01/10/2012 9.89p 10.12p 9.20p 9.32p 0
28/09/2012 10.12p 10.12p 9.20p 9.32p 21739
27/09/2012 9.89p 9.89p 9.20p 9.32p 0
26/09/2012 9.32p 9.32p 9.20p 9.32p 15217
25/09/2012 9.89p 9.89p 9.20p 9.32p 16464
24/09/2012 9.32p 9.43p 9.22p 9.32p 118576
21/09/2012 10.01p 10.01p 9.32p 9.32p 50538
20/09/2012 10.01p 10.01p 9.43p 10.01p 132603
19/09/2012 10.01p 10.01p 9.43p 10.01p 16290
18/09/2012 10.58p 10.58p 9.66p 10.01p 294588
17/09/2012 10.12p 10.12p 9.43p 10.12p 0
14/09/2012 9.66p 10.12p 9.43p 10.12p 175346
13/09/2012 9.20p 9.43p 9.09p 9.43p 21739
12/09/2012 9.20p 9.43p 7.36p 9.20p 29349490
11/09/2012 8.97p 9.20p 8.97p 9.20p 0
10/09/2012 8.97p 9.20p 8.97p 8.97p 0
07/09/2012 8.97p 9.20p 8.97p 8.97p 10870
06/09/2012 8.97p 8.97p 8.86p 8.97p 16953
05/09/2012 8.97p 8.97p 8.83p 8.97p 13043
04/09/2012 8.97p 9.11p 8.97p 8.97p 0
03/09/2012 8.97p 9.11p 8.97p 8.97p 0
31/08/2012 8.97p 9.11p 8.97p 8.97p 0
30/08/2012 8.97p 9.11p 8.97p 8.97p 81522
29/08/2012 8.97p 8.97p 8.83p 8.97p 68997
28/08/2012 8.97p 8.97p 8.83p 8.97p 0
24/08/2012 8.86p 8.97p 8.83p 8.97p 27174
23/08/2012 8.86p 8.86p 8.83p 8.86p 6115
22/08/2012 9.09p 9.09p 8.83p 8.86p 24993
21/08/2012 9.09p 9.43p 8.97p 9.09p 0
20/08/2012 9.43p 9.43p 8.97p 9.09p 135870
17/08/2012 9.43p 9.56p 9.43p 9.43p 28261
16/08/2012 9.43p 9.57p 9.43p 9.43p 0
15/08/2012 9.43p 9.57p 9.43p 9.43p 48398
14/08/2012 9.43p 9.43p 9.20p 9.43p 10870
13/08/2012 9.43p 9.43p 9.20p 9.43p 10870
10/08/2012 9.43p 9.55p 9.20p 9.43p 63616
09/08/2012 9.78p 9.78p 9.43p 9.43p 27174
08/08/2012 9.78p 9.78p 9.66p 9.78p 32609
07/08/2012 9.89p 9.89p 9.66p 9.78p 1042113
06/08/2012 9.89p 9.89p 9.66p 9.89p 21739
03/08/2012 9.89p 10.01p 9.89p 9.89p 9990
02/08/2012 9.89p 10.02p 9.66p 9.89p 0
01/08/2012 9.89p 10.02p 9.66p 9.89p 38298
31/07/2012 9.89p 10.12p 9.37p 9.89p 320137
30/07/2012 10.81p 10.81p 9.89p 9.89p 228261
27/07/2012 11.27p 11.27p 10.79p 10.81p 247379
26/07/2012 11.39p 11.52p 11.04p 11.16p 443374
25/07/2012 12.42p 12.42p 11.50p 11.62p 63043
24/07/2012 12.76p 12.76p 12.42p 12.42p 373913
23/07/2012 13.00p 13.00p 12.76p 12.76p 26087
20/07/2012 13.57p 13.57p 13.11p 13.23p 55833
19/07/2012 13.57p 13.57p 13.34p 13.57p 10870
18/07/2012 13.80p 13.80p 13.57p 13.57p 2867309
17/07/2012 14.03p 14.03p 13.80p 13.80p 10870
16/07/2012 14.03p 14.08p 13.57p 14.03p 54348
13/07/2012 14.03p 14.03p 14.03p 14.03p 9112
12/07/2012 14.03p 14.26p 14.03p 14.03p 0

*Close Price adjusted for both dividends and splits