Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/03/2021 0.44p 0.46p 0.36p 0.39p 2857759
26/02/2021 0.36p 0.49p 0.36p 0.44p 11241742
25/02/2021 0.36p 0.40p 0.33p 0.36p 85000
24/02/2021 0.35p 0.37p 0.30p 0.36p 2171790
23/02/2021 0.39p 0.39p 0.33p 0.35p 3410859
22/02/2021 0.30p 0.45p 0.30p 0.39p 14872592
19/02/2021 0.30p 0.30p 0.30p 0.30p 0
18/02/2021 0.30p 0.30p 0.30p 0.30p 316263
17/02/2021 0.30p 0.30p 0.30p 0.30p 0
16/02/2021 0.30p 0.30p 0.27p 0.30p 800000
15/02/2021 0.30p 0.31p 0.27p 0.30p 393005
12/02/2021 0.30p 0.30p 0.30p 0.30p 0
11/02/2021 0.30p 0.31p 0.30p 0.30p 70000
10/02/2021 0.30p 0.30p 0.30p 0.30p 0
09/02/2021 0.30p 0.31p 0.27p 0.30p 78869
08/02/2021 0.30p 0.31p 0.27p 0.30p 182962
05/02/2021 0.29p 0.32p 0.27p 0.30p 876575
04/02/2021 0.29p 0.29p 0.29p 0.29p 0
03/02/2021 0.29p 0.29p 0.29p 0.29p 0
02/02/2021 0.29p 0.29p 0.29p 0.29p 0
01/02/2021 0.29p 0.29p 0.29p 0.29p 0
29/01/2021 0.29p 0.29p 0.29p 0.29p 0
28/01/2021 0.30p 0.30p 0.28p 0.29p 1250000
27/01/2021 0.28p 0.30p 0.28p 0.30p 670000
26/01/2021 0.28p 0.28p 0.28p 0.28p 0
25/01/2021 0.28p 0.28p 0.26p 0.28p 180000
22/01/2021 0.28p 0.28p 0.26p 0.28p 229
21/01/2021 0.28p 0.30p 0.28p 0.28p 362717
20/01/2021 0.30p 0.30p 0.26p 0.28p 1392357
19/01/2021 0.30p 0.30p 0.30p 0.30p 0
18/01/2021 0.31p 0.31p 0.30p 0.30p 604970
15/01/2021 0.30p 0.32p 0.30p 0.31p 546401
14/01/2021 0.30p 0.31p 0.30p 0.30p 15540
13/01/2021 0.30p 0.30p 0.29p 0.30p 281251
12/01/2021 0.30p 0.31p 0.29p 0.30p 557531
11/01/2021 0.30p 0.31p 0.30p 0.30p 40000
08/01/2021 0.27p 0.32p 0.26p 0.30p 2699438
07/01/2021 0.27p 0.28p 0.27p 0.27p 281251
06/01/2021 0.27p 0.27p 0.27p 0.27p 915247
05/01/2021 0.26p 0.27p 0.26p 0.27p 2217814
04/01/2021 0.26p 0.27p 0.26p 0.26p 146798
31/12/2020 0.26p 0.26p 0.26p 0.26p 0
30/12/2020 0.26p 0.26p 0.24p 0.26p 500000
24/12/2020 0.26p 0.26p 0.26p 0.26p 0
23/12/2020 0.26p 0.26p 0.24p 0.26p 107708
22/12/2020 0.25p 0.27p 0.25p 0.26p 74000
21/12/2020 0.25p 0.26p 0.25p 0.25p 813650
18/12/2020 0.25p 0.25p 0.25p 0.25p 0
17/12/2020 0.25p 0.25p 0.23p 0.25p 1224364
16/12/2020 0.26p 0.27p 0.24p 0.25p 1867118
15/12/2020 0.26p 0.27p 0.24p 0.26p 179939
14/12/2020 0.26p 0.26p 0.24p 0.26p 818839
11/12/2020 0.28p 0.28p 0.25p 0.25p 1780000
10/12/2020 0.28p 0.28p 0.28p 0.28p 0
09/12/2020 0.28p 0.29p 0.26p 0.28p 353771
08/12/2020 0.28p 0.28p 0.25p 0.28p 300000
07/12/2020 0.28p 0.29p 0.28p 0.28p 52631
04/12/2020 0.28p 0.28p 0.28p 0.28p 0
03/12/2020 0.28p 0.28p 0.25p 0.28p 4637316
02/12/2020 0.28p 0.28p 0.26p 0.28p 12820
01/12/2020 0.28p 0.28p 0.28p 0.28p 0
30/11/2020 0.28p 0.30p 0.28p 0.28p 284935
27/11/2020 0.28p 0.30p 0.28p 0.30p 364386
26/11/2020 0.28p 0.28p 0.26p 0.28p 425072
25/11/2020 0.28p 0.28p 0.26p 0.28p 3800
24/11/2020 0.28p 0.28p 0.26p 0.28p 181956
23/11/2020 0.32p 0.32p 0.27p 0.28p 1340972
20/11/2020 0.32p 0.34p 0.28p 0.32p 3990995
19/11/2020 0.27p 0.34p 0.27p 0.32p 1155033
18/11/2020 0.27p 0.28p 0.27p 0.27p 250000
17/11/2020 0.27p 0.27p 0.26p 0.27p 200000
16/11/2020 0.27p 0.28p 0.26p 0.27p 257000
13/11/2020 0.27p 0.27p 0.26p 0.27p 200000
12/11/2020 0.29p 0.29p 0.25p 0.27p 1443900
10/11/2020 0.34p 0.34p 0.28p 0.32p 606839
09/11/2020 0.34p 0.34p 0.30p 0.34p 100000
06/11/2020 0.34p 0.35p 0.30p 0.34p 823018
05/11/2020 0.27p 0.36p 0.26p 0.34p 7152737
04/11/2020 0.26p 0.28p 0.23p 0.27p 1524927
03/11/2020 0.26p 0.26p 0.26p 0.26p 0
02/11/2020 0.27p 0.28p 0.23p 0.26p 536295
30/10/2020 0.27p 0.27p 0.27p 0.27p 0
29/10/2020 0.27p 0.28p 0.27p 0.27p 36794
28/10/2020 0.27p 0.28p 0.27p 0.27p 69579
27/10/2020 0.25p 0.27p 0.25p 0.27p 800000
26/10/2020 0.26p 0.26p 0.23p 0.25p 250000
23/10/2020 0.26p 0.26p 0.26p 0.26p 0
22/10/2020 0.26p 0.26p 0.26p 0.26p 0
21/10/2020 0.26p 0.28p 0.26p 0.26p 65000
20/10/2020 0.26p 0.26p 0.26p 0.26p 0
19/10/2020 0.26p 0.28p 0.23p 0.26p 1506224
16/10/2020 0.26p 0.26p 0.26p 0.26p 0
15/10/2020 0.27p 0.28p 0.25p 0.26p 217834
14/10/2020 0.27p 0.28p 0.25p 0.27p 309732
13/10/2020 0.27p 0.27p 0.27p 0.27p 0
12/10/2020 0.27p 0.28p 0.27p 0.27p 25000
09/10/2020 0.28p 0.28p 0.25p 0.27p 518736
08/10/2020 0.29p 0.29p 0.25p 0.28p 854913
07/10/2020 0.29p 0.29p 0.27p 0.29p 21940
06/10/2020 0.29p 0.29p 0.27p 0.29p 82002
05/10/2020 0.31p 0.31p 0.28p 0.29p 533571
02/10/2020 0.31p 0.31p 0.28p 0.31p 285739
01/10/2020 0.30p 0.31p 0.28p 0.31p 695058
30/09/2020 0.30p 0.31p 0.29p 0.30p 1347812
29/09/2020 0.30p 0.31p 0.30p 0.30p 906843
28/09/2020 0.30p 0.30p 0.30p 0.30p 0
25/09/2020 0.30p 0.30p 0.30p 0.30p 0
24/09/2020 0.31p 0.31p 0.28p 0.30p 185000
23/09/2020 0.29p 0.31p 0.27p 0.31p 1651691
22/09/2020 0.27p 0.32p 0.24p 0.29p 4911803
21/09/2020 0.27p 0.27p 0.24p 0.26p 1102500
18/09/2020 0.27p 0.27p 0.27p 0.27p 144079
17/09/2020 0.27p 0.28p 0.25p 0.27p 235000
16/09/2020 0.24p 0.28p 0.22p 0.27p 2053580
15/09/2020 0.26p 0.26p 0.22p 0.24p 455929
14/09/2020 0.26p 0.26p 0.24p 0.26p 1070263
11/09/2020 0.26p 0.26p 0.26p 0.26p 0
10/09/2020 0.26p 0.26p 0.25p 0.26p 250000
09/09/2020 0.26p 0.26p 0.25p 0.26p 4048
08/09/2020 0.28p 0.28p 0.25p 0.26p 1200000
07/09/2020 0.26p 0.28p 0.26p 0.28p 1796011
04/09/2020 0.26p 0.27p 0.26p 0.26p 50000
03/09/2020 0.26p 0.26p 0.26p 0.26p 0
02/09/2020 0.27p 0.27p 0.25p 0.26p 2004114
01/09/2020 0.28p 0.28p 0.25p 0.27p 546248
28/08/2020 0.28p 0.28p 0.28p 0.28p 64578
27/08/2020 0.28p 0.28p 0.25p 0.28p 1141379
26/08/2020 0.28p 0.28p 0.25p 0.28p 219678
25/08/2020 0.28p 0.29p 0.25p 0.28p 248379
24/08/2020 0.30p 0.30p 0.25p 0.28p 220173
21/08/2020 0.30p 0.30p 0.27p 0.29p 500000
20/08/2020 0.30p 0.31p 0.30p 0.30p 111595
19/08/2020 0.30p 0.30p 0.27p 0.30p 107079
18/08/2020 0.30p 0.31p 0.30p 0.30p 100000
17/08/2020 0.30p 0.31p 0.28p 0.30p 220718
14/08/2020 0.30p 0.31p 0.28p 0.30p 1427623
13/08/2020 0.30p 0.30p 0.28p 0.30p 312221
12/08/2020 0.30p 0.30p 0.29p 0.30p 20000
11/08/2020 0.30p 0.30p 0.28p 0.30p 279862
10/08/2020 0.30p 0.30p 0.28p 0.30p 232031
07/08/2020 0.30p 0.31p 0.30p 0.30p 274277
06/08/2020 0.30p 0.31p 0.30p 0.30p 760854
05/08/2020 0.33p 0.33p 0.28p 0.30p 772865
04/08/2020 0.35p 0.35p 0.29p 0.33p 2575813
03/08/2020 0.33p 0.37p 0.33p 0.35p 2587169
31/07/2020 0.31p 0.33p 0.29p 0.33p 1935643
30/07/2020 0.27p 0.32p 0.25p 0.31p 3520838
29/07/2020 0.29p 0.30p 0.27p 0.27p 1728760
28/07/2020 0.30p 0.30p 0.28p 0.29p 433158
27/07/2020 0.30p 0.32p 0.28p 0.30p 1453886
24/07/2020 0.32p 0.34p 0.28p 0.30p 3422222
23/07/2020 0.31p 0.34p 0.30p 0.33p 5316127
22/07/2020 0.26p 0.32p 0.26p 0.31p 6406999
21/07/2020 0.25p 0.26p 0.25p 0.26p 1250000
20/07/2020 0.25p 0.25p 0.25p 0.25p 0
17/07/2020 0.25p 0.26p 0.25p 0.25p 9000
16/07/2020 0.25p 0.25p 0.23p 0.25p 133513
15/07/2020 0.25p 0.25p 0.25p 0.25p 0
14/07/2020 0.25p 0.25p 0.23p 0.25p 18182
13/07/2020 0.25p 0.25p 0.23p 0.25p 24156
10/07/2020 0.25p 0.25p 0.25p 0.25p 0
09/07/2020 0.25p 0.25p 0.23p 0.25p 401920
08/07/2020 0.25p 0.25p 0.24p 0.25p 178724
07/07/2020 0.25p 0.25p 0.25p 0.25p 0
06/07/2020 0.27p 0.27p 0.23p 0.25p 1091376
03/07/2020 0.27p 0.27p 0.25p 0.27p 275283
02/07/2020 0.27p 0.27p 0.27p 0.27p 3722
01/07/2020 0.27p 0.27p 0.25p 0.27p 765993
30/06/2020 0.25p 0.28p 0.25p 0.27p 2518182
29/06/2020 0.25p 0.25p 0.23p 0.25p 1461
26/06/2020 0.25p 0.25p 0.25p 0.25p 0
25/06/2020 0.25p 0.25p 0.25p 0.25p 0
24/06/2020 0.25p 0.25p 0.25p 0.25p 0
23/06/2020 0.25p 0.25p 0.25p 0.25p 0
22/06/2020 0.25p 0.25p 0.25p 0.25p 0
19/06/2020 0.26p 0.26p 0.25p 0.25p 225000
18/06/2020 0.26p 0.26p 0.24p 0.26p 100000
17/06/2020 0.26p 0.26p 0.24p 0.26p 274306
16/06/2020 0.26p 0.28p 0.24p 0.26p 317932
15/06/2020 0.26p 0.26p 0.24p 0.26p 682412
12/06/2020 0.26p 0.28p 0.25p 0.26p 2634488
11/06/2020 0.28p 0.28p 0.23p 0.26p 3826542
10/06/2020 0.28p 0.30p 0.25p 0.28p 2805883
09/06/2020 0.26p 0.39p 0.26p 0.28p 31390568
08/06/2020 0.30p 0.30p 0.25p 0.26p 1049986
05/06/2020 0.26p 0.33p 0.26p 0.30p 5190493
04/06/2020 0.24p 0.26p 0.24p 0.26p 1210000
03/06/2020 0.24p 0.25p 0.24p 0.24p 115816
02/06/2020 0.24p 0.25p 0.24p 0.24p 180000
01/06/2020 0.23p 0.25p 0.22p 0.24p 2767017
29/05/2020 0.27p 0.27p 0.18p 0.27p 416909
28/05/2020 0.27p 0.27p 0.27p 0.27p 300000
27/05/2020 0.27p 0.27p 0.25p 0.27p 163206
26/05/2020 0.27p 0.27p 0.27p 0.27p 0
25/05/2020 0.27p 0.27p 0.27p 0.27p 0
22/05/2020 0.27p 0.27p 0.27p 0.27p 0
21/05/2020 0.27p 0.27p 0.27p 0.27p 0
20/05/2020 0.27p 0.27p 0.25p 0.27p 1200
19/05/2020 0.27p 0.27p 0.27p 0.27p 0
18/05/2020 0.27p 0.27p 0.27p 0.27p 0

*Close Price adjusted for both dividends and splits