Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/02/2010 30.13p 32.09p 29.90p 31.05p 174457
05/02/2010 30.82p 31.28p 28.98p 30.13p 302734
04/02/2010 32.43p 33.12p 29.44p 30.82p 532752
03/02/2010 32.43p 32.89p 32.43p 32.43p 29334
02/02/2010 34.96p 34.96p 31.28p 32.43p 321675
01/02/2010 35.42p 35.78p 34.04p 34.96p 317922
29/01/2010 37.26p 37.47p 33.12p 35.42p 319375
28/01/2010 33.58p 38.18p 32.89p 37.26p 782559
27/01/2010 33.58p 34.68p 32.20p 33.58p 247214
26/01/2010 31.74p 34.73p 31.48p 33.58p 746505
25/01/2010 28.29p 32.20p 28.29p 31.28p 682506
22/01/2010 29.21p 29.21p 28.29p 28.29p 101196
21/01/2010 27.37p 28.84p 27.37p 28.29p 312620
20/01/2010 27.37p 28.23p 27.37p 27.37p 4348
19/01/2010 28.52p 29.21p 27.37p 27.37p 11604
18/01/2010 28.52p 28.52p 28.52p 28.52p 0
15/01/2010 28.52p 29.44p 28.29p 28.52p 445516
14/01/2010 28.52p 29.44p 27.67p 28.52p 87672
13/01/2010 28.52p 29.44p 27.66p 28.52p 354274
12/01/2010 28.52p 28.89p 28.06p 28.52p 236354
11/01/2010 29.21p 30.07p 27.60p 28.52p 341717
08/01/2010 29.21p 29.21p 28.06p 29.21p 367200
07/01/2010 28.98p 29.53p 27.88p 29.21p 167654
06/01/2010 28.06p 29.21p 27.60p 28.98p 173926
05/01/2010 28.52p 29.85p 26.68p 28.06p 223811
04/01/2010 23.92p 28.52p 23.92p 28.52p 381176
31/12/2009 23.46p 24.84p 23.46p 23.92p 52174
30/12/2009 23.46p 23.92p 23.23p 23.46p 172939
29/12/2009 23.46p 23.69p 23.46p 23.46p 58505
24/12/2009 23.46p 23.46p 23.09p 23.46p 110237
23/12/2009 23.46p 23.92p 23.46p 23.46p 14632
22/12/2009 23.92p 23.92p 23.09p 23.46p 114758
21/12/2009 23.46p 23.92p 23.00p 23.92p 136739
18/12/2009 23.46p 23.46p 22.54p 23.46p 5435
17/12/2009 23.46p 24.78p 23.46p 23.46p 116786
16/12/2009 23.46p 24.84p 22.43p 23.46p 393733
15/12/2009 23.92p 24.84p 22.54p 23.46p 543583
14/12/2009 23.92p 25.30p 22.54p 23.92p 211454
11/12/2009 23.92p 24.93p 23.92p 23.92p 459393
10/12/2009 24.38p 24.97p 20.24p 23.92p 706151
09/12/2009 25.30p 26.22p 23.00p 24.38p 70708
08/12/2009 26.68p 26.68p 24.84p 25.30p 59707
07/12/2009 26.68p 28.15p 23.00p 26.22p 39563
04/12/2009 28.06p 28.98p 25.76p 26.68p 202875
03/12/2009 27.14p 28.06p 25.76p 28.06p 26799
02/12/2009 27.14p 27.60p 27.14p 27.14p 0
01/12/2009 26.22p 28.06p 26.22p 27.14p 50654
30/11/2009 24.84p 26.22p 24.84p 25.99p 41210
27/11/2009 27.14p 27.37p 23.00p 24.84p 146393
26/11/2009 28.98p 28.98p 25.76p 27.14p 126074
25/11/2009 28.98p 28.98p 28.70p 28.98p 16087
24/11/2009 28.98p 28.98p 27.60p 28.98p 24990
23/11/2009 28.98p 28.98p 27.60p 28.98p 25568
20/11/2009 28.98p 30.36p 27.60p 28.98p 71612
19/11/2009 29.44p 30.82p 27.60p 29.44p 133373
18/11/2009 28.52p 30.73p 27.60p 29.44p 138695
17/11/2009 28.98p 30.36p 28.06p 28.52p 306184
16/11/2009 28.06p 30.36p 28.06p 28.98p 110726
13/11/2009 27.60p 29.44p 27.19p 28.06p 64274
12/11/2009 27.60p 28.89p 26.16p 27.60p 149022
11/11/2009 28.52p 29.44p 27.60p 27.60p 238447
10/11/2009 28.52p 29.42p 27.60p 28.52p 83201
09/11/2009 27.60p 29.44p 27.60p 28.52p 359058
06/11/2009 27.60p 28.06p 26.68p 27.60p 64130
05/11/2009 27.60p 28.06p 26.68p 27.60p 63043
04/11/2009 25.99p 27.14p 25.76p 27.60p 85561
03/11/2009 24.84p 26.22p 24.84p 25.99p 8696
02/11/2009 24.38p 24.84p 23.46p 24.84p 67010
30/10/2009 26.22p 26.22p 22.08p 24.38p 174371
29/10/2009 28.06p 27.60p 23.92p 26.22p 130783
28/10/2009 28.06p 29.44p 28.06p 28.06p 43478
27/10/2009 28.06p 28.06p 26.68p 28.06p 26197
26/10/2009 28.06p 28.52p 26.68p 28.06p 8660
23/10/2009 28.06p 28.29p 28.06p 28.06p 5177
22/10/2009 28.52p 28.29p 25.76p 28.06p 47036
21/10/2009 27.60p 28.29p 27.60p 28.06p 53804
20/10/2009 28.98p 29.90p 25.76p 27.60p 48426
19/10/2009 28.98p 29.21p 27.60p 28.98p 61471
16/10/2009 28.98p 29.65p 27.60p 28.98p 380366
15/10/2009 26.22p 30.82p 25.76p 28.98p 1065776
14/10/2009 23.00p 27.42p 23.00p 25.76p 1760656
13/10/2009 23.00p 23.00p 21.16p 23.00p 1731526
12/10/2009 21.62p 23.92p 21.62p 23.00p 502502
09/10/2009 19.78p 23.00p 19.55p 21.62p 564130
08/10/2009 21.62p 22.54p 18.40p 19.78p 59970
07/10/2009 22.54p 23.92p 20.57p 21.62p 104851
06/10/2009 22.54p 24.33p 20.75p 22.54p 2625
05/10/2009 23.00p 23.00p 22.54p 22.54p 29891
02/10/2009 23.00p 24.10p 21.25p 23.00p 82473
01/10/2009 23.00p 24.44p 21.34p 23.00p 302096
30/09/2009 23.00p 23.00p 23.00p 23.00p 0
29/09/2009 23.00p 24.09p 21.34p 23.00p 10179
28/09/2009 23.00p 23.00p 21.34p 23.00p 2174
25/09/2009 23.00p 24.10p 21.17p 23.00p 17609
24/09/2009 23.46p 24.44p 22.08p 23.00p 191049
23/09/2009 23.00p 24.27p 23.46p 23.46p 251378
22/09/2009 24.38p 24.84p 19.32p 23.00p 286940
21/09/2009 24.38p 25.76p 23.00p 24.38p 209245

*Close Price adjusted for both dividends and splits