Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/09/2011 19.44p 19.44p 18.63p 19.44p 71739
21/09/2011 19.32p 19.55p 18.40p 19.55p 0
20/09/2011 19.32p 19.32p 18.40p 19.32p 16216
19/09/2011 19.32p 19.32p 18.86p 19.32p 21739
16/09/2011 19.78p 19.78p 18.17p 19.32p 21084
15/09/2011 18.17p 18.17p 17.48p 18.17p 3261
14/09/2011 18.17p 18.17p 17.48p 18.17p 5435
13/09/2011 18.17p 18.63p 17.94p 18.17p 0
12/09/2011 18.17p 18.63p 17.94p 18.17p 0
09/09/2011 18.17p 18.63p 17.94p 18.17p 0
08/09/2011 18.63p 18.63p 17.94p 18.17p 10870
07/09/2011 18.40p 19.32p 18.40p 18.63p 0
06/09/2011 19.32p 19.32p 18.40p 18.40p 10870
05/09/2011 19.32p 19.78p 19.32p 19.32p 0
02/09/2011 19.78p 19.78p 19.32p 19.32p 5435
01/09/2011 19.78p 19.78p 19.32p 19.78p 15000
31/08/2011 20.01p 20.01p 19.32p 19.78p 0
30/08/2011 20.01p 20.01p 19.32p 20.01p 10870
26/08/2011 20.01p 20.01p 19.32p 20.01p 10570
25/08/2011 20.01p 20.01p 19.32p 20.01p 0
24/08/2011 20.01p 20.01p 19.32p 20.01p 10870
23/08/2011 20.01p 20.24p 19.46p 20.01p 0
22/08/2011 20.01p 20.24p 19.46p 20.01p 0
19/08/2011 20.01p 20.24p 19.46p 20.01p 0
18/08/2011 20.24p 20.24p 19.46p 20.01p 26087
17/08/2011 19.78p 20.24p 19.78p 20.24p 317391
16/08/2011 19.78p 19.78p 19.46p 19.78p 54348
15/08/2011 19.32p 19.79p 19.32p 19.78p 11957
12/08/2011 19.32p 20.24p 18.86p 19.32p 21279
11/08/2011 18.63p 20.01p 18.63p 19.32p 345830
10/08/2011 18.40p 18.63p 18.03p 18.63p 4777
09/08/2011 17.94p 18.40p 17.57p 18.40p 183726
08/08/2011 17.94p 17.94p 17.57p 17.94p 2770
05/08/2011 18.86p 19.55p 17.48p 17.94p 94616
04/08/2011 19.55p 19.55p 19.55p 19.55p 108696
03/08/2011 19.78p 19.78p 18.86p 19.55p 65666
02/08/2011 19.78p 19.78p 19.73p 19.78p 0
01/08/2011 19.78p 19.78p 19.73p 19.78p 17663
29/07/2011 19.78p 19.78p 19.32p 19.78p 6218
28/07/2011 19.78p 19.78p 19.73p 19.78p 753
27/07/2011 20.70p 21.39p 19.78p 20.70p 0
26/07/2011 21.39p 21.39p 19.78p 20.70p 63043
25/07/2011 22.08p 22.08p 20.70p 21.39p 25000
22/07/2011 22.08p 22.08p 21.99p 22.08p 0
21/07/2011 22.08p 22.08p 21.99p 22.08p 676
20/07/2011 22.31p 22.31p 21.67p 22.08p 16450
19/07/2011 22.31p 22.31p 21.62p 22.31p 272
18/07/2011 22.31p 22.31p 21.62p 22.31p 4843
15/07/2011 22.31p 22.31p 22.31p 22.31p 0
14/07/2011 22.31p 22.31p 21.71p 22.31p 0
13/07/2011 22.31p 22.31p 21.71p 22.31p 14739
12/07/2011 22.31p 22.54p 22.31p 22.31p 0
11/07/2011 22.54p 22.54p 22.53p 22.54p 5508
08/07/2011 22.54p 22.54p 22.13p 22.54p 31804
07/07/2011 22.54p 22.66p 22.31p 22.54p 0
06/07/2011 22.66p 22.66p 22.31p 22.54p 1958
05/07/2011 22.66p 22.66p 22.31p 22.66p 271739
04/07/2011 22.08p 22.66p 22.08p 22.66p 0
01/07/2011 22.66p 22.66p 22.31p 22.66p 3261
30/06/2011 22.66p 22.66p 22.31p 22.66p 0
29/06/2011 22.66p 22.66p 22.31p 22.66p 108696
28/06/2011 22.66p 22.66p 22.31p 22.66p 0
27/06/2011 22.66p 22.66p 22.31p 22.66p 144711
24/06/2011 22.54p 22.66p 22.54p 22.66p 0
23/06/2011 22.54p 22.54p 22.54p 22.54p 0
22/06/2011 22.54p 22.54p 22.54p 22.54p 7314
21/06/2011 22.54p 22.54p 22.54p 22.54p 23225
20/06/2011 22.77p 22.77p 22.54p 22.54p 16057
17/06/2011 22.77p 23.00p 22.72p 22.77p 0
16/06/2011 23.00p 23.00p 22.72p 22.77p 45
15/06/2011 23.00p 23.00p 22.54p 22.77p 33053
14/06/2011 23.00p 23.00p 22.08p 23.00p 217391
13/06/2011 23.23p 23.23p 22.59p 23.00p 10174
10/06/2011 23.23p 23.23p 20.71p 23.23p 55561
09/06/2011 23.23p 23.23p 22.77p 23.23p 0
08/06/2011 23.23p 23.23p 22.77p 23.23p 0
07/06/2011 23.23p 23.23p 22.77p 23.23p 77429
06/06/2011 23.23p 23.23p 22.54p 23.23p 36843
03/06/2011 23.23p 23.23p 22.61p 23.23p 45870
02/06/2011 23.23p 23.23p 22.54p 23.23p 140203
01/06/2011 23.23p 23.23p 23.00p 23.23p 0
31/05/2011 23.23p 23.23p 23.00p 23.23p 69468
27/05/2011 23.23p 23.92p 22.17p 23.23p 0
26/05/2011 23.23p 23.92p 22.17p 23.23p 0
25/05/2011 23.00p 23.92p 22.17p 23.23p 12178102
24/05/2011 23.00p 23.55p 22.08p 23.00p 545482
23/05/2011 22.08p 22.08p 21.62p 22.08p 108696
20/05/2011 22.08p 22.08p 21.71p 22.08p 454
19/05/2011 22.31p 22.31p 21.16p 22.08p 118164
18/05/2011 22.31p 22.31p 21.83p 22.31p 6522
17/05/2011 22.31p 22.31p 21.68p 22.31p 34380
16/05/2011 22.31p 22.31p 21.72p 22.31p 27104
13/05/2011 22.31p 22.31p 21.83p 22.31p 5435
12/05/2011 22.31p 22.54p 20.70p 22.31p 0
11/05/2011 21.39p 22.54p 20.70p 22.31p 127087
10/05/2011 20.93p 21.11p 20.52p 20.70p 20341
09/05/2011 20.93p 21.28p 20.52p 20.93p 19512
06/05/2011 21.04p 21.04p 20.52p 20.93p 5070
05/05/2011 21.04p 21.04p 20.45p 21.04p 0
04/05/2011 21.04p 21.04p 20.45p 21.04p 13587
03/05/2011 21.28p 21.28p 20.45p 21.04p 71122
28/04/2011 21.28p 21.48p 20.75p 21.28p 1019663
27/04/2011 20.81p 21.28p 20.47p 21.28p 54348
26/04/2011 20.81p 21.01p 20.47p 20.81p 200000
21/04/2011 20.81p 21.01p 20.47p 20.81p 40570
20/04/2011 20.47p 20.97p 20.47p 20.70p 7552
19/04/2011 20.47p 20.47p 20.36p 20.47p 32609
18/04/2011 20.36p 20.61p 20.06p 20.47p 131027
15/04/2011 20.36p 20.69p 20.36p 20.36p 5435
14/04/2011 20.36p 20.55p 20.36p 20.36p 3095
13/04/2011 20.36p 20.47p 20.24p 20.36p 0
12/04/2011 20.47p 20.47p 20.24p 20.36p 336740
11/04/2011 20.47p 20.88p 20.24p 20.47p 4847
08/04/2011 20.47p 20.47p 20.24p 20.47p 0
07/04/2011 20.47p 20.47p 20.24p 20.47p 1934
06/04/2011 20.47p 21.09p 20.14p 20.47p 28408
05/04/2011 20.47p 21.09p 19.78p 20.47p 117717
04/04/2011 20.47p 20.70p 20.01p 20.47p 308696
01/04/2011 20.47p 20.47p 20.13p 20.47p 212459
31/03/2011 20.01p 20.70p 20.01p 20.01p 27174
30/03/2011 19.32p 20.70p 19.00p 20.01p 165703
29/03/2011 19.55p 19.87p 18.79p 19.32p 0
28/03/2011 19.32p 19.87p 18.79p 19.55p 48237
25/03/2011 18.63p 19.67p 18.40p 19.32p 340761
24/03/2011 18.17p 18.63p 17.80p 18.63p 172257
23/03/2011 18.17p 18.63p 17.82p 18.17p 19458
22/03/2011 18.17p 18.86p 18.17p 18.17p 52767
21/03/2011 18.86p 18.86p 17.76p 18.17p 347826
18/03/2011 18.86p 18.86p 18.68p 18.86p 0
17/03/2011 18.86p 18.86p 18.68p 18.86p 32609
16/03/2011 18.86p 19.09p 18.63p 18.86p 43532
15/03/2011 19.32p 20.01p 18.75p 18.86p 177916
14/03/2011 20.01p 20.01p 19.78p 20.01p 27174
11/03/2011 20.01p 20.70p 19.87p 20.01p 165232
10/03/2011 20.36p 20.24p 19.52p 20.01p 173908
09/03/2011 20.47p 20.36p 20.31p 20.36p 54348
08/03/2011 20.47p 20.47p 20.30p 20.47p 130559
07/03/2011 20.70p 20.47p 20.30p 20.47p 67748
04/03/2011 21.28p 20.98p 20.70p 20.70p 241879
03/03/2011 21.51p 21.85p 20.84p 21.28p 71013
02/03/2011 21.62p 21.62p 21.30p 21.51p 200138
01/03/2011 21.39p 21.80p 21.62p 21.62p 164885
28/02/2011 20.93p 21.62p 21.34p 21.39p 37801
25/02/2011 21.28p 20.93p 20.38p 20.93p 4480
24/02/2011 21.62p 21.49p 21.16p 21.28p 38043
23/02/2011 23.23p 22.72p 21.62p 21.62p 104330
22/02/2011 23.57p 23.35p 22.54p 23.23p 5803
21/02/2011 23.57p 23.57p 22.89p 23.57p 43478
18/02/2011 23.69p 23.92p 23.00p 23.57p 0
17/02/2011 23.69p 23.92p 23.00p 23.69p 74470
16/02/2011 23.46p 23.69p 22.77p 23.69p 4907
15/02/2011 23.69p 23.78p 23.00p 23.46p 9016
14/02/2011 23.69p 23.69p 23.00p 23.69p 550
11/02/2011 24.15p 24.15p 23.46p 23.69p 0
10/02/2011 23.46p 24.15p 23.46p 24.15p 3822
09/02/2011 24.15p 24.24p 23.46p 24.15p 0
08/02/2011 23.46p 24.24p 23.46p 24.15p 11561
07/02/2011 24.15p 24.38p 24.15p 24.15p 0
04/02/2011 24.38p 24.38p 24.15p 24.15p 5435
03/02/2011 24.15p 24.38p 24.15p 24.15p 0
02/02/2011 24.15p 24.38p 24.15p 24.15p 0
01/02/2011 24.15p 24.15p 24.15p 24.15p 0
31/01/2011 24.15p 24.15p 23.46p 24.15p 125559
28/01/2011 24.15p 24.61p 23.46p 24.15p 187400
27/01/2011 24.15p 24.15p 24.15p 24.15p 0
26/01/2011 24.15p 24.50p 23.60p 24.15p 53003
25/01/2011 24.84p 24.84p 23.69p 24.38p 88017
24/01/2011 24.84p 25.30p 24.84p 25.07p 58152
21/01/2011 24.84p 25.07p 24.15p 24.84p 442451
20/01/2011 25.07p 25.07p 24.38p 24.84p 103934
19/01/2011 25.07p 25.30p 24.61p 25.07p 402174
18/01/2011 23.92p 25.53p 23.92p 25.07p 274855
17/01/2011 23.55p 23.92p 23.51p 23.92p 106065
14/01/2011 23.78p 23.78p 23.00p 23.00p 0
13/01/2011 23.78p 23.78p 23.46p 23.69p 56643
12/01/2011 23.69p 23.78p 23.46p 23.69p 62863
11/01/2011 23.69p 23.69p 23.46p 23.69p 135326
10/01/2011 23.69p 23.69p 23.55p 23.69p 30435
07/01/2011 23.69p 23.69p 23.46p 23.69p 208288
06/01/2011 23.46p 23.69p 23.37p 23.69p 60184
05/01/2011 24.84p 24.84p 22.08p 23.46p 69662
04/01/2011 25.07p 25.07p 24.84p 24.84p 34566
31/12/2010 25.07p 25.07p 24.84p 25.07p 21537
30/12/2010 25.07p 25.07p 24.84p 25.07p 38043
29/12/2010 25.99p 26.68p 25.07p 25.30p 33830
24/12/2010 25.30p 25.30p 25.30p 25.30p 0
23/12/2010 25.30p 25.35p 25.08p 25.30p 21311
22/12/2010 25.30p 25.30p 24.84p 25.30p 293365
21/12/2010 25.30p 25.30p 24.95p 25.30p 4641
20/12/2010 25.53p 25.76p 25.30p 25.30p 4045
17/12/2010 25.53p 25.87p 25.53p 25.53p 54348
16/12/2010 25.53p 25.53p 25.53p 25.53p 0
15/12/2010 25.53p 25.76p 25.53p 25.53p 434783
14/12/2010 25.99p 25.99p 25.53p 25.53p 17609
13/12/2010 26.22p 26.22p 25.85p 25.99p 924456
10/12/2010 26.45p 26.59p 26.45p 26.45p 1933
09/12/2010 26.22p 26.70p 26.22p 26.45p 1987083
08/12/2010 26.22p 26.69p 25.76p 26.22p 43178
07/12/2010 25.99p 26.64p 25.85p 26.22p 776220
06/12/2010 26.22p 26.22p 25.76p 25.99p 33165

*Close Price adjusted for both dividends and splits