Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/07/2012 14.03p 14.26p 14.03p 14.03p 40761
09/07/2012 14.84p 14.84p 13.34p 14.03p 54348
06/07/2012 14.84p 14.84p 14.72p 14.84p 5435
05/07/2012 14.84p 14.84p 14.72p 14.84p 10870
04/07/2012 14.84p 14.84p 14.72p 14.84p 0
03/07/2012 14.84p 14.84p 14.72p 14.84p 0
02/07/2012 14.84p 14.84p 14.72p 14.84p 5261
29/06/2012 14.84p 14.84p 14.81p 14.84p 0
28/06/2012 14.84p 14.84p 14.81p 14.84p 0
27/06/2012 14.84p 14.84p 14.81p 14.84p 3397
26/06/2012 15.30p 15.30p 14.84p 14.84p 59783
25/06/2012 15.76p 15.76p 15.30p 15.30p 385870
22/06/2012 15.99p 15.99p 14.72p 15.76p 27174
21/06/2012 15.99p 15.99p 15.64p 15.99p 0
20/06/2012 15.64p 15.99p 15.64p 15.99p 10870
19/06/2012 15.64p 15.64p 15.18p 15.64p 0
18/06/2012 15.64p 15.64p 15.18p 15.64p 0
15/06/2012 15.64p 15.64p 15.18p 15.64p 30165
14/06/2012 15.87p 15.87p 15.64p 15.64p 35338
13/06/2012 15.87p 16.56p 15.18p 15.87p 0
12/06/2012 16.56p 16.56p 15.18p 15.87p 180435
11/06/2012 16.44p 16.74p 16.33p 16.56p 85870
08/06/2012 17.14p 17.14p 16.44p 16.44p 500543
07/06/2012 16.33p 17.48p 16.33p 17.14p 78166
06/06/2012 17.02p 17.02p 16.33p 16.33p 10870
01/06/2012 17.25p 17.48p 17.02p 17.02p 3696
31/05/2012 16.10p 17.25p 16.10p 17.25p 43478
30/05/2012 16.10p 16.10p 15.41p 16.10p 0
29/05/2012 16.10p 16.10p 15.41p 16.10p 0
28/05/2012 15.41p 16.10p 15.41p 16.10p 93478
25/05/2012 15.18p 15.63p 15.18p 15.41p 42089
24/05/2012 14.72p 15.64p 14.72p 15.18p 30435
23/05/2012 14.72p 14.72p 14.72p 14.72p 27174
22/05/2012 14.72p 15.64p 14.72p 14.72p 10001
21/05/2012 14.72p 14.72p 14.08p 14.72p 10870
18/05/2012 14.72p 15.64p 14.72p 14.72p 10870
17/05/2012 14.84p 14.84p 14.15p 14.84p 0
16/05/2012 14.49p 14.72p 14.15p 14.49p 172033
15/05/2012 14.72p 14.72p 14.26p 14.72p 71196
14/05/2012 14.49p 14.90p 14.12p 14.49p 35679
11/05/2012 14.49p 15.18p 13.99p 14.49p 70840
10/05/2012 15.41p 15.41p 14.86p 14.95p 33652
09/05/2012 15.64p 15.64p 14.72p 15.41p 27174
08/05/2012 16.10p 16.51p 14.72p 15.64p 99679
04/05/2012 14.95p 16.88p 14.95p 16.79p 181902
03/05/2012 14.03p 15.11p 14.03p 14.49p 42391
02/05/2012 13.34p 14.26p 13.34p 14.03p 43478
01/05/2012 13.11p 13.80p 12.76p 13.34p 0
30/04/2012 13.11p 13.80p 12.76p 13.11p 89097
27/04/2012 12.88p 13.80p 12.88p 13.11p 551
26/04/2012 13.57p 13.57p 12.88p 12.88p 58807
25/04/2012 13.57p 13.57p 13.34p 13.57p 0
24/04/2012 13.57p 13.57p 13.34p 13.57p 0
23/04/2012 13.57p 13.57p 13.34p 13.57p 10870
20/04/2012 12.42p 14.26p 12.42p 13.57p 185004
19/04/2012 12.42p 12.42p 12.19p 12.42p 58696
18/04/2012 12.65p 12.65p 12.07p 12.42p 0
17/04/2012 12.07p 12.65p 12.07p 12.19p 119565
16/04/2012 11.96p 12.07p 11.78p 12.07p 112772
13/04/2012 12.07p 12.07p 11.96p 11.96p 597826
12/04/2012 12.07p 12.16p 11.96p 12.07p 23634
11/04/2012 12.42p 12.88p 12.07p 12.07p 0
10/04/2012 12.88p 12.88p 12.42p 12.42p 192992
05/04/2012 12.88p 12.88p 12.56p 12.88p 1843
04/04/2012 12.88p 12.88p 12.42p 12.88p 21436
03/04/2012 12.42p 12.88p 12.42p 12.88p 135870
02/04/2012 12.19p 12.99p 12.19p 12.42p 115708
30/03/2012 11.27p 12.19p 11.27p 12.19p 326087
29/03/2012 11.39p 11.39p 11.27p 11.27p 29022
28/03/2012 11.27p 11.40p 11.27p 11.39p 10870
27/03/2012 11.50p 11.50p 11.04p 11.27p 261413
26/03/2012 12.54p 12.54p 10.15p 11.50p 133829
23/03/2012 12.54p 12.54p 12.42p 12.54p 28046
22/03/2012 12.65p 12.74p 12.47p 12.54p 5902
21/03/2012 12.65p 12.65p 12.54p 12.65p 13335
20/03/2012 13.00p 13.00p 12.54p 12.65p 273902
19/03/2012 13.11p 13.19p 12.93p 13.00p 104230
16/03/2012 13.11p 13.29p 12.88p 13.11p 40993
15/03/2012 13.34p 13.34p 12.97p 13.11p 1821
14/03/2012 13.23p 13.34p 12.97p 13.23p 6779
13/03/2012 13.23p 13.34p 13.23p 13.23p 39924
12/03/2012 13.00p 13.52p 12.88p 13.23p 18478
09/03/2012 13.00p 13.02p 13.00p 13.00p 10870
08/03/2012 13.00p 13.11p 12.88p 13.11p 59400
07/03/2012 13.11p 13.11p 12.88p 13.00p 87935
06/03/2012 14.84p 14.84p 13.11p 13.11p 95007
05/03/2012 14.95p 16.10p 14.84p 14.84p 0
02/03/2012 16.10p 16.10p 14.95p 14.95p 88593
01/03/2012 16.33p 16.33p 16.10p 16.10p 21739
29/02/2012 16.33p 16.33p 16.10p 16.33p 10870
28/02/2012 16.33p 16.33p 16.19p 16.33p 27174
27/02/2012 16.33p 16.37p 16.10p 16.33p 81522
24/02/2012 16.33p 16.84p 16.28p 16.33p 29924
23/02/2012 16.33p 16.38p 16.19p 16.33p 62208
22/02/2012 16.33p 16.33p 16.23p 16.33p 2104
21/02/2012 16.33p 16.38p 16.33p 16.33p 1526
20/02/2012 16.22p 16.33p 16.19p 16.33p 16989
17/02/2012 15.87p 16.33p 15.87p 16.22p 166096
16/02/2012 15.87p 16.10p 15.87p 15.87p 2174
15/02/2012 15.87p 16.01p 15.87p 15.87p 0
14/02/2012 15.87p 16.01p 15.87p 15.87p 652
13/02/2012 15.87p 15.96p 15.69p 15.87p 11909
10/02/2012 15.87p 16.21p 15.87p 15.87p 21739
09/02/2012 15.87p 16.05p 15.69p 15.87p 0
08/02/2012 15.87p 16.05p 15.69p 15.87p 219565
07/02/2012 15.87p 16.05p 15.64p 15.87p 200000
06/02/2012 15.87p 15.87p 15.82p 15.87p 18330
03/02/2012 15.87p 15.87p 15.73p 15.87p 27174
02/02/2012 15.87p 16.05p 15.73p 15.87p 171739
01/02/2012 16.22p 16.22p 15.71p 15.87p 252188
31/01/2012 16.10p 16.22p 15.64p 16.22p 117589
30/01/2012 16.10p 16.10p 15.78p 16.10p 0
27/01/2012 15.87p 16.10p 15.78p 16.10p 8696
26/01/2012 15.87p 15.91p 15.64p 15.87p 33387
25/01/2012 16.10p 16.10p 15.82p 15.87p 0
24/01/2012 16.10p 16.10p 15.82p 16.10p 0
23/01/2012 15.87p 16.10p 15.82p 16.10p 5435
20/01/2012 16.10p 16.33p 15.78p 15.87p 1950
19/01/2012 16.10p 16.38p 15.69p 16.10p 12554
18/01/2012 16.10p 16.10p 15.76p 16.10p 0
17/01/2012 15.76p 16.10p 15.76p 16.10p 27174
16/01/2012 15.76p 15.76p 15.67p 15.76p 10870
13/01/2012 15.76p 15.82p 15.64p 15.76p 47548
12/01/2012 15.76p 15.76p 15.64p 15.76p 18478
11/01/2012 15.76p 15.77p 15.76p 15.76p 42733
10/01/2012 15.76p 15.76p 15.64p 15.76p 2674
09/01/2012 15.76p 16.90p 15.76p 15.76p 0
06/01/2012 15.76p 16.90p 15.76p 15.76p 0
05/01/2012 16.90p 16.90p 15.76p 15.76p 144565
04/01/2012 16.90p 16.90p 16.56p 16.90p 17391
03/01/2012 16.90p 16.90p 16.38p 16.90p 449
30/12/2011 16.90p 16.93p 16.79p 16.90p 0
29/12/2011 16.90p 16.93p 16.79p 16.90p 0
28/12/2011 16.79p 16.93p 16.79p 16.90p 27174
23/12/2011 16.79p 16.93p 16.15p 16.79p 0
22/12/2011 16.79p 16.93p 16.15p 16.79p 6702
21/12/2011 16.79p 17.48p 16.10p 16.79p 0
20/12/2011 16.79p 17.48p 16.10p 16.79p 17370
19/12/2011 16.79p 16.79p 16.15p 16.79p 0
16/12/2011 16.79p 16.79p 16.15p 16.79p 0
15/12/2011 16.79p 16.79p 16.15p 16.79p 0
14/12/2011 16.79p 16.79p 16.15p 16.79p 21739
13/12/2011 16.79p 16.79p 16.10p 16.79p 10870
12/12/2011 16.79p 16.79p 16.10p 16.79p 7678
09/12/2011 16.79p 17.16p 16.79p 16.79p 0
08/12/2011 16.79p 17.16p 16.79p 16.79p 3261
07/12/2011 16.79p 16.79p 16.31p 16.79p 0
06/12/2011 16.79p 16.79p 16.31p 16.79p 10870
05/12/2011 16.44p 16.84p 16.44p 16.79p 11878
02/12/2011 15.99p 16.73p 15.99p 16.44p 71759
01/12/2011 14.49p 15.64p 13.98p 15.41p 186357
30/11/2011 16.79p 16.79p 14.35p 14.72p 209324
29/11/2011 17.71p 17.71p 16.74p 16.79p 6522
28/11/2011 17.71p 17.71p 16.76p 17.71p 39657
25/11/2011 17.71p 17.94p 17.48p 17.71p 65761
24/11/2011 18.17p 18.17p 17.66p 17.71p 36957
23/11/2011 18.86p 18.86p 17.94p 18.17p 64311
22/11/2011 19.09p 19.09p 18.86p 18.86p 1040
21/11/2011 19.55p 19.55p 18.40p 19.09p 73370
18/11/2011 19.55p 19.55p 19.32p 19.55p 27174
17/11/2011 19.78p 19.78p 19.32p 19.55p 802
16/11/2011 19.78p 19.78p 19.32p 19.78p 10408
15/11/2011 19.78p 19.78p 19.44p 19.78p 64772
14/11/2011 19.78p 20.01p 19.10p 19.78p 0
11/11/2011 19.78p 20.01p 19.10p 19.78p 0
10/11/2011 20.01p 20.01p 19.10p 19.78p 13587
09/11/2011 20.70p 20.70p 20.01p 20.01p 32609
08/11/2011 20.70p 20.70p 20.24p 20.70p 0
07/11/2011 20.70p 20.70p 20.24p 20.70p 30978
04/11/2011 20.70p 20.70p 20.29p 20.70p 0
03/11/2011 20.70p 20.70p 20.29p 20.70p 1087
02/11/2011 20.70p 20.70p 20.24p 20.70p 0
01/11/2011 20.70p 20.70p 20.24p 20.70p 268636
31/10/2011 20.70p 20.70p 20.44p 20.70p 32609
28/10/2011 20.70p 20.70p 20.24p 20.70p 0
27/10/2011 20.70p 20.70p 20.24p 20.70p 0
26/10/2011 20.70p 20.70p 20.24p 20.70p 0
25/10/2011 20.24p 20.70p 20.24p 20.70p 13838
24/10/2011 20.24p 21.16p 20.03p 20.47p 0
21/10/2011 21.16p 21.16p 20.03p 20.24p 9974
20/10/2011 21.16p 21.39p 21.16p 21.16p 0
19/10/2011 21.39p 21.39p 21.16p 21.28p 41413
18/10/2011 21.16p 21.51p 21.16p 21.39p 108696
17/10/2011 21.16p 21.16p 21.16p 21.16p 48
14/10/2011 21.16p 21.16p 21.07p 21.16p 0
13/10/2011 21.16p 21.16p 21.07p 21.16p 0
12/10/2011 21.16p 21.16p 21.07p 21.16p 21739
11/10/2011 21.16p 21.16p 20.33p 21.16p 0
10/10/2011 20.93p 21.16p 20.33p 21.16p 54348
07/10/2011 21.62p 22.08p 20.93p 20.93p 244308
06/10/2011 21.62p 21.62p 21.62p 21.62p 2312
05/10/2011 21.62p 21.62p 21.39p 21.62p 0
04/10/2011 21.62p 21.62p 21.39p 21.62p 5435
03/10/2011 21.85p 22.08p 21.62p 21.62p 116848
30/09/2011 21.39p 22.08p 21.39p 21.85p 3227513
29/09/2011 20.93p 21.39p 20.93p 21.39p 141304
28/09/2011 20.01p 20.47p 20.01p 20.47p 108696
27/09/2011 19.44p 20.01p 18.63p 20.01p 0
26/09/2011 19.44p 19.44p 18.63p 19.44p 2717
23/09/2011 19.44p 19.44p 18.63p 19.44p 21739

*Close Price adjusted for both dividends and splits