Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/11/2010 27.83p 28.75p 27.60p 28.29p 274080
19/11/2010 26.22p 29.21p 26.22p 27.83p 223938
18/11/2010 24.15p 26.22p 23.80p 26.22p 43949
17/11/2010 24.15p 24.15p 23.87p 24.15p 14653
16/11/2010 24.15p 24.70p 23.80p 24.15p 3891
15/11/2010 23.46p 24.84p 23.37p 24.15p 32082
12/11/2010 23.69p 23.92p 23.37p 23.46p 159787
11/11/2010 23.46p 23.89p 23.28p 23.69p 42697
10/11/2010 23.46p 23.92p 23.46p 23.46p 169687
09/11/2010 23.46p 23.80p 23.29p 23.46p 31676
08/11/2010 23.69p 23.92p 23.28p 23.46p 687673
05/11/2010 23.92p 23.92p 23.69p 23.69p 1919400
04/11/2010 24.15p 24.15p 23.18p 23.92p 10870
03/11/2010 25.07p 25.25p 23.00p 24.61p 385448
02/11/2010 23.00p 26.22p 22.54p 25.07p 1169696
01/11/2010 23.00p 23.69p 22.66p 23.00p 569959
29/10/2010 23.00p 24.38p 23.00p 23.00p 45109
28/10/2010 23.00p 23.00p 22.22p 23.00p 78261
27/10/2010 23.00p 23.00p 22.31p 23.00p 55435
26/10/2010 22.77p 23.92p 22.08p 23.00p 803501
25/10/2010 20.24p 23.00p 20.24p 22.77p 197909
22/10/2010 20.24p 21.14p 20.24p 20.24p 543
21/10/2010 20.24p 20.98p 20.24p 20.24p 231613
20/10/2010 20.47p 21.16p 19.36p 20.24p 304398
19/10/2010 20.93p 21.39p 20.38p 20.47p 219135
18/10/2010 21.39p 21.39p 19.78p 20.93p 66979
15/10/2010 21.16p 21.62p 20.70p 20.93p 399936
14/10/2010 22.31p 22.31p 21.16p 21.16p 54348
13/10/2010 21.85p 21.85p 20.70p 21.85p 55509
12/10/2010 22.31p 22.31p 20.93p 21.85p 43478
11/10/2010 22.31p 23.92p 21.62p 22.31p 283700
08/10/2010 22.31p 23.46p 22.31p 22.31p 9783
07/10/2010 22.31p 23.23p 22.31p 22.31p 230780
06/10/2010 22.31p 23.12p 20.93p 22.31p 116216
05/10/2010 21.85p 22.31p 21.85p 22.31p 0
04/10/2010 21.85p 21.85p 20.70p 21.85p 573916
01/10/2010 21.16p 22.08p 20.24p 21.85p 71005
30/09/2010 22.31p 22.31p 21.16p 21.16p 22407
29/09/2010 23.00p 23.46p 21.62p 22.31p 78261
28/09/2010 22.54p 23.44p 21.16p 23.00p 209216
27/09/2010 22.54p 23.37p 21.85p 22.54p 11960
24/09/2010 21.62p 23.40p 21.62p 22.54p 8288
23/09/2010 22.77p 22.77p 21.62p 21.62p 17088
22/09/2010 22.54p 23.64p 21.16p 22.77p 39058
21/09/2010 22.08p 22.54p 22.08p 22.54p 22288
20/09/2010 22.08p 22.22p 21.16p 22.08p 42013
17/09/2010 22.08p 22.39p 21.16p 22.08p 55518
16/09/2010 22.08p 22.34p 21.25p 22.08p 15730
15/09/2010 22.08p 22.08p 21.25p 22.08p 2174
14/09/2010 22.54p 23.00p 21.16p 22.08p 116739
13/09/2010 22.54p 23.00p 21.48p 22.54p 126359
10/09/2010 22.54p 22.54p 21.16p 22.54p 10283
09/09/2010 22.54p 22.54p 22.54p 22.54p 0
08/09/2010 23.46p 23.46p 22.54p 22.54p 0
07/09/2010 23.46p 23.87p 21.16p 23.46p 158453
06/09/2010 24.84p 24.84p 23.92p 23.92p 48913
03/09/2010 25.30p 25.30p 24.38p 24.84p 54348
02/09/2010 25.30p 25.30p 24.93p 25.30p 1691
01/09/2010 25.30p 25.76p 25.21p 25.30p 49715
31/08/2010 25.30p 25.39p 25.16p 25.30p 21426
27/08/2010 25.30p 25.30p 25.30p 25.30p 0
26/08/2010 25.30p 25.74p 24.91p 25.30p 31376
25/08/2010 25.30p 25.47p 24.89p 25.30p 26270
24/08/2010 25.30p 25.61p 24.38p 25.30p 50797
23/08/2010 22.77p 25.54p 22.77p 25.30p 65297
20/08/2010 22.08p 23.00p 21.21p 22.77p 76960
19/08/2010 22.08p 22.45p 22.08p 22.08p 11957
18/08/2010 22.54p 22.54p 22.54p 22.54p 0
17/08/2010 22.54p 22.54p 21.16p 22.54p 2516
16/08/2010 22.54p 23.09p 22.54p 22.54p 6522
13/08/2010 22.54p 23.18p 22.54p 22.54p 4079
12/08/2010 22.54p 22.54p 21.57p 22.54p 79593
11/08/2010 22.54p 23.32p 21.46p 22.54p 41203
10/08/2010 22.54p 22.54p 22.54p 22.54p 0
09/08/2010 21.85p 23.92p 21.85p 22.54p 159129
06/08/2010 20.01p 22.08p 20.01p 21.85p 172434
05/08/2010 19.78p 20.01p 19.78p 20.01p 15928
04/08/2010 19.55p 20.15p 19.37p 19.78p 45652
03/08/2010 18.63p 19.55p 18.15p 19.55p 60403
02/08/2010 17.71p 18.63p 17.57p 18.63p 161733
30/07/2010 17.71p 17.71p 17.71p 17.71p 0
29/07/2010 17.71p 17.71p 17.48p 17.71p 71980
28/07/2010 17.71p 17.71p 17.71p 17.71p 0
27/07/2010 17.71p 17.71p 17.32p 17.71p 11133
26/07/2010 17.48p 17.71p 17.07p 17.71p 16539
23/07/2010 17.48p 17.63p 16.65p 17.48p 454278
22/07/2010 17.48p 17.48p 16.74p 17.48p 7407
21/07/2010 17.71p 17.71p 17.17p 17.48p 56522
20/07/2010 16.33p 18.22p 16.33p 17.71p 567542
19/07/2010 17.25p 17.48p 15.69p 16.33p 439048
16/07/2010 17.71p 17.71p 17.02p 17.25p 73000
15/07/2010 18.17p 18.31p 17.48p 18.17p 154348
14/07/2010 18.86p 18.86p 18.12p 18.17p 41670
13/07/2010 19.09p 19.09p 18.63p 18.86p 50280
12/07/2010 20.93p 20.93p 18.63p 19.09p 206225
09/07/2010 19.78p 20.52p 19.55p 20.24p 462459
08/07/2010 18.63p 19.78p 18.63p 19.78p 325047
07/07/2010 18.86p 18.86p 18.58p 18.63p 4516
06/07/2010 18.86p 20.24p 17.94p 18.86p 354846
05/07/2010 18.40p 19.96p 17.76p 18.86p 180684
02/07/2010 19.78p 20.56p 18.40p 19.32p 27897
01/07/2010 20.93p 21.41p 18.68p 19.78p 58165
30/06/2010 23.00p 23.00p 20.24p 20.93p 186562
29/06/2010 23.00p 23.92p 20.47p 23.00p 212646
28/06/2010 23.00p 23.00p 23.00p 23.00p 0
25/06/2010 23.00p 23.00p 21.16p 23.00p 21739
24/06/2010 23.46p 23.46p 23.00p 23.00p 0
23/06/2010 23.00p 23.49p 23.00p 23.46p 21178
22/06/2010 23.46p 23.92p 23.00p 23.00p 203
21/06/2010 23.46p 23.92p 22.08p 23.46p 24120
18/06/2010 23.46p 24.15p 23.46p 23.46p 4348
17/06/2010 23.46p 24.15p 23.46p 23.46p 364
16/06/2010 23.92p 23.92p 21.16p 23.46p 65217
15/06/2010 23.92p 23.92p 23.46p 23.92p 54348
14/06/2010 23.23p 24.38p 23.23p 23.92p 15949
11/06/2010 23.23p 23.23p 23.05p 23.23p 2398
10/06/2010 23.23p 24.15p 23.05p 23.23p 6829
09/06/2010 23.92p 23.92p 23.23p 23.23p 27174
08/06/2010 23.92p 24.84p 23.92p 23.92p 14835
07/06/2010 23.92p 24.84p 23.92p 23.92p 4778
04/06/2010 23.92p 24.84p 23.92p 23.92p 2875
03/06/2010 23.92p 23.92p 23.92p 23.92p 0
02/06/2010 23.92p 24.84p 23.92p 23.92p 20078
01/06/2010 24.38p 25.76p 23.58p 23.92p 89997
28/05/2010 24.38p 25.58p 23.58p 24.38p 34563
27/05/2010 23.92p 25.39p 22.85p 24.38p 17350
26/05/2010 23.46p 25.21p 22.54p 23.92p 29978
25/05/2010 23.69p 24.36p 22.08p 23.46p 82609
24/05/2010 24.84p 25.67p 22.85p 23.92p 11432
21/05/2010 25.76p 25.94p 24.84p 24.84p 42591
20/05/2010 25.76p 25.76p 25.76p 25.76p 14083
19/05/2010 25.76p 25.76p 25.76p 25.76p 0
18/05/2010 25.76p 25.94p 25.39p 25.76p 10277
17/05/2010 25.76p 25.99p 24.84p 25.76p 63782
14/05/2010 25.76p 26.16p 25.39p 25.76p 6522
13/05/2010 25.76p 26.22p 25.39p 25.76p 125402
12/05/2010 26.22p 26.22p 26.22p 26.22p 0
11/05/2010 26.22p 27.03p 25.58p 26.22p 65341
10/05/2010 25.99p 27.05p 25.19p 26.22p 20660
07/05/2010 26.68p 28.43p 25.53p 25.53p 43535
06/05/2010 26.68p 26.68p 26.08p 26.68p 2164
05/05/2010 26.22p 27.60p 26.08p 26.68p 240217
04/05/2010 26.22p 27.32p 24.84p 26.22p 76929
30/04/2010 26.22p 27.49p 24.84p 26.22p 49674
29/04/2010 26.68p 27.27p 25.76p 26.22p 43553
28/04/2010 27.37p 27.60p 25.85p 26.68p 104130
27/04/2010 27.83p 27.83p 27.37p 27.37p 0
26/04/2010 27.83p 27.83p 27.83p 27.83p 0
23/04/2010 27.60p 28.34p 27.60p 27.60p 10417
22/04/2010 27.83p 28.89p 26.96p 27.60p 239627
21/04/2010 28.98p 29.44p 26.92p 27.83p 86425
20/04/2010 27.14p 28.98p 27.14p 28.98p 27174
19/04/2010 28.75p 29.21p 25.76p 27.14p 131258
16/04/2010 28.52p 30.36p 27.96p 28.75p 18684
15/04/2010 25.99p 28.52p 25.99p 28.52p 148027
14/04/2010 25.99p 26.91p 25.42p 25.99p 77105
13/04/2010 26.45p 26.91p 25.31p 25.99p 79801
12/04/2010 26.45p 26.91p 26.45p 26.45p 72414
09/04/2010 25.76p 28.52p 25.75p 26.45p 214139
08/04/2010 28.75p 28.75p 23.92p 25.76p 287679
07/04/2010 28.75p 28.75p 28.06p 28.75p 40776
06/04/2010 28.75p 29.44p 28.06p 28.75p 60783
01/04/2010 30.59p 30.59p 28.06p 28.98p 255887
31/03/2010 31.05p 31.05p 29.90p 30.59p 57774
30/03/2010 31.05p 32.20p 29.90p 31.05p 92493
29/03/2010 31.74p 31.85p 29.90p 31.05p 29861
26/03/2010 32.20p 32.66p 31.74p 31.74p 49658
25/03/2010 32.20p 32.20p 31.75p 32.20p 3641
24/03/2010 32.20p 32.38p 31.83p 32.20p 12283
23/03/2010 32.20p 32.20p 31.74p 32.20p 1660
22/03/2010 32.20p 32.38p 32.20p 32.20p 3136
19/03/2010 32.20p 32.20p 31.79p 32.20p 16304
18/03/2010 32.20p 32.66p 31.79p 32.20p 138970
17/03/2010 31.74p 32.38p 31.74p 32.20p 185248
16/03/2010 31.74p 31.97p 31.39p 31.74p 24464
15/03/2010 31.74p 32.20p 31.28p 31.74p 258740
12/03/2010 31.51p 31.96p 31.33p 31.74p 38074
11/03/2010 31.51p 32.06p 31.33p 31.51p 91732
10/03/2010 31.51p 32.06p 31.17p 31.51p 122458
09/03/2010 31.51p 32.13p 31.51p 31.51p 8152
08/03/2010 31.51p 32.20p 31.51p 31.51p 48784
05/03/2010 31.51p 31.81p 30.91p 31.51p 42768
04/03/2010 32.66p 32.66p 30.82p 31.51p 49786
03/03/2010 33.58p 33.58p 32.20p 32.66p 126170
02/03/2010 33.81p 33.90p 32.20p 33.58p 42033
01/03/2010 34.04p 34.21p 32.66p 33.81p 42788
26/02/2010 34.04p 34.25p 33.12p 34.04p 90151
25/02/2010 33.35p 34.50p 33.00p 34.04p 315195
24/02/2010 33.35p 34.03p 32.89p 33.35p 95245
23/02/2010 33.35p 34.04p 32.89p 33.35p 301280
22/02/2010 33.12p 33.83p 32.29p 33.35p 324415
19/02/2010 33.12p 33.53p 32.29p 33.12p 61186
18/02/2010 33.12p 34.04p 32.29p 33.12p 162159
17/02/2010 33.81p 33.81p 32.20p 32.66p 35602
16/02/2010 33.58p 34.60p 32.20p 33.81p 166525
15/02/2010 32.20p 34.27p 31.28p 33.58p 69333
12/02/2010 34.04p 34.04p 31.28p 32.20p 152824
11/02/2010 32.66p 34.68p 31.28p 34.04p 76455
10/02/2010 33.35p 34.96p 31.74p 32.66p 59573
09/02/2010 30.82p 32.89p 30.03p 32.89p 88978

*Close Price adjusted for both dividends and splits