Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/05/2020 0.27p 0.27p 0.24p 0.27p 250000
14/05/2020 0.27p 0.27p 0.27p 0.27p 0
13/05/2020 0.27p 0.27p 0.27p 0.27p 0
12/05/2020 0.28p 0.29p 0.26p 0.27p 256586
11/05/2020 0.27p 0.29p 0.27p 0.28p 281175
08/05/2020 0.27p 0.27p 0.27p 0.27p 0
07/05/2020 0.27p 0.27p 0.27p 0.27p 0
06/05/2020 0.25p 0.27p 0.25p 0.27p 1857668
05/05/2020 0.24p 0.25p 0.24p 0.25p 1
04/05/2020 0.24p 0.25p 0.23p 0.24p 168225
01/05/2020 0.24p 0.24p 0.24p 0.24p 0
30/04/2020 0.24p 0.24p 0.23p 0.24p 4
29/04/2020 0.25p 0.25p 0.24p 0.24p 0
28/04/2020 0.24p 0.24p 0.23p 0.24p 15000
27/04/2020 0.24p 0.25p 0.24p 0.24p 42590
24/04/2020 0.24p 0.24p 0.24p 0.24p 0
23/04/2020 0.24p 0.24p 0.22p 0.24p 100000
22/04/2020 0.24p 0.24p 0.22p 0.24p 20000
21/04/2020 0.24p 0.25p 0.24p 0.24p 17995
20/04/2020 0.22p 0.24p 0.22p 0.24p 90000
17/04/2020 0.22p 0.23p 0.22p 0.22p 286123
16/04/2020 0.22p 0.22p 0.22p 0.22p 0
15/04/2020 0.22p 0.22p 0.22p 0.22p 0
14/04/2020 0.22p 0.23p 0.22p 0.22p 75000
13/04/2020 0.22p 0.22p 0.22p 0.22p 0
10/04/2020 0.22p 0.22p 0.22p 0.22p 0
09/04/2020 0.22p 0.22p 0.22p 0.22p 0
08/04/2020 0.22p 0.22p 0.21p 0.22p 32910
07/04/2020 0.22p 0.23p 0.22p 0.22p 546074
06/04/2020 0.27p 0.27p 0.20p 0.22p 2132964
03/04/2020 0.27p 0.27p 0.27p 0.27p 0
02/04/2020 0.27p 0.27p 0.27p 0.27p 0
01/04/2020 0.27p 0.27p 0.27p 0.27p 0
31/03/2020 0.27p 0.27p 0.27p 0.27p 0
30/03/2020 0.24p 0.28p 0.23p 0.27p 3573761
27/03/2020 0.25p 0.25p 0.23p 0.24p 2100000
26/03/2020 0.25p 0.25p 0.25p 0.25p 0
25/03/2020 0.25p 0.25p 0.25p 0.25p 0
24/03/2020 0.25p 0.25p 0.23p 0.25p 86956
23/03/2020 0.25p 0.25p 0.25p 0.25p 0
20/03/2020 0.25p 0.25p 0.24p 0.25p 5744
19/03/2020 0.27p 0.27p 0.20p 0.25p 2616345
18/03/2020 0.27p 0.27p 0.26p 0.27p 6342
17/03/2020 0.27p 0.27p 0.27p 0.27p 0
16/03/2020 0.27p 0.27p 0.26p 0.27p 96564
13/03/2020 0.27p 0.27p 0.27p 0.27p 0
12/03/2020 0.27p 0.27p 0.26p 0.27p 1500
11/03/2020 0.30p 0.30p 0.25p 0.27p 115351
10/03/2020 0.30p 0.30p 0.30p 0.30p 0
09/03/2020 0.30p 0.30p 0.30p 0.30p 0
06/03/2020 0.30p 0.30p 0.28p 0.30p 515000
05/03/2020 0.32p 0.32p 0.30p 0.30p 381640
04/03/2020 0.31p 0.32p 0.31p 0.32p 0
03/03/2020 0.32p 0.32p 0.31p 0.31p 0
02/03/2020 0.32p 0.33p 0.30p 0.32p 515303
28/02/2020 0.31p 0.49p 0.30p 0.32p 19122844
27/02/2020 0.32p 0.32p 0.30p 0.32p 662500
26/02/2020 0.32p 0.32p 0.32p 0.32p 0
25/02/2020 0.32p 0.32p 0.32p 0.32p 0
24/02/2020 0.32p 0.32p 0.30p 0.32p 38075
21/02/2020 0.32p 0.32p 0.32p 0.32p 0
20/02/2020 0.32p 0.32p 0.32p 0.32p 0
19/02/2020 0.32p 0.32p 0.30p 0.32p 3671
18/02/2020 0.32p 0.32p 0.32p 0.32p 0
17/02/2020 0.32p 0.32p 0.32p 0.32p 7187
14/02/2020 0.33p 0.33p 0.30p 0.32p 858237
13/02/2020 0.33p 0.33p 0.33p 0.33p 113044
12/02/2020 0.34p 0.34p 0.32p 0.33p 487266
11/02/2020 0.34p 0.34p 0.34p 0.34p 0
10/02/2020 0.34p 0.34p 0.34p 0.34p 0
07/02/2020 0.34p 0.34p 0.33p 0.34p 25831
06/02/2020 0.34p 0.34p 0.34p 0.34p 0
05/02/2020 0.35p 0.35p 0.33p 0.34p 304834
04/02/2020 0.35p 0.35p 0.35p 0.35p 0
03/02/2020 0.35p 0.35p 0.35p 0.35p 0
31/01/2020 0.35p 0.35p 0.35p 0.35p 0
30/01/2020 0.35p 0.35p 0.35p 0.35p 0
29/01/2020 0.35p 0.35p 0.35p 0.35p 0
28/01/2020 0.35p 0.35p 0.35p 0.35p 0
27/01/2020 0.35p 0.35p 0.33p 0.35p 31186
24/01/2020 0.35p 0.35p 0.35p 0.35p 0
23/01/2020 0.35p 0.35p 0.35p 0.35p 82602
22/01/2020 0.35p 0.35p 0.35p 0.35p 0
21/01/2020 0.35p 0.35p 0.35p 0.35p 1730
20/01/2020 0.35p 0.35p 0.35p 0.35p 100000
17/01/2020 0.36p 0.36p 0.33p 0.35p 1000000
16/01/2020 0.36p 0.36p 0.33p 0.36p 4388
15/01/2020 0.36p 0.36p 0.34p 0.36p 150000
14/01/2020 0.36p 0.36p 0.36p 0.36p 0
13/01/2020 0.34p 0.36p 0.34p 0.36p 1000000
10/01/2020 0.34p 0.34p 0.34p 0.34p 50000
09/01/2020 0.34p 0.34p 0.34p 0.34p 50000
08/01/2020 0.34p 0.34p 0.34p 0.34p 0
07/01/2020 0.34p 0.34p 0.33p 0.34p 6804
06/01/2020 0.34p 0.34p 0.34p 0.34p 0
03/01/2020 0.34p 0.34p 0.34p 0.34p 0
02/01/2020 0.34p 0.34p 0.34p 0.34p 0
01/01/2020 0.34p 0.34p 0.34p 0.34p 0
31/12/2019 0.34p 0.34p 0.34p 0.34p 0
30/12/2019 0.34p 0.34p 0.34p 0.34p 0
27/12/2019 0.34p 0.34p 0.33p 0.34p 250000
26/12/2019 0.34p 0.34p 0.34p 0.34p 0
25/12/2019 0.34p 0.34p 0.34p 0.34p 0
24/12/2019 0.34p 0.34p 0.34p 0.34p 0
23/12/2019 0.34p 0.34p 0.33p 0.34p 5266
20/12/2019 0.34p 0.34p 0.33p 0.34p 169514
19/12/2019 0.34p 0.34p 0.33p 0.34p 50000
18/12/2019 0.39p 0.39p 0.34p 0.34p 1250000
17/12/2019 0.39p 0.39p 0.39p 0.39p 0
16/12/2019 0.39p 0.39p 0.39p 0.39p 0
13/12/2019 0.39p 0.39p 0.39p 0.39p 0
12/12/2019 0.39p 0.39p 0.39p 0.39p 0
11/12/2019 0.39p 0.39p 0.39p 0.39p 0
10/12/2019 0.39p 0.39p 0.39p 0.39p 0
09/12/2019 0.39p 0.39p 0.37p 0.39p 2000
06/12/2019 0.36p 0.40p 0.35p 0.39p 2028272
05/12/2019 0.34p 0.37p 0.34p 0.36p 200000
04/12/2019 0.34p 0.34p 0.34p 0.34p 0
03/12/2019 0.34p 0.35p 0.34p 0.34p 135000
02/12/2019 0.34p 0.34p 0.34p 0.34p 0
29/11/2019 0.34p 0.34p 0.34p 0.34p 0
28/11/2019 0.34p 0.34p 0.34p 0.34p 0
27/11/2019 0.35p 0.35p 0.33p 0.34p 1250000
26/11/2019 0.36p 0.36p 0.36p 0.36p 0
25/11/2019 0.36p 0.36p 0.34p 0.36p 68557
22/11/2019 0.36p 0.36p 0.34p 0.36p 522013
21/11/2019 0.36p 0.37p 0.34p 0.36p 1149001
20/11/2019 0.38p 0.40p 0.33p 0.36p 3699660
19/11/2019 0.41p 0.41p 0.35p 0.38p 1679933
18/11/2019 0.36p 0.55p 0.32p 0.41p 21683644
15/11/2019 0.36p 0.36p 0.36p 0.36p 0
14/11/2019 0.38p 0.38p 0.35p 0.36p 100000
13/11/2019 0.38p 0.38p 0.38p 0.38p 0
12/11/2019 0.38p 0.38p 0.38p 0.38p 0
11/11/2019 0.38p 0.38p 0.38p 0.38p 0
08/11/2019 0.38p 0.38p 0.38p 0.38p 0
07/11/2019 0.38p 0.38p 0.38p 0.38p 0
06/11/2019 0.38p 0.38p 0.38p 0.38p 0
05/11/2019 0.38p 0.38p 0.38p 0.38p 0
04/11/2019 0.38p 0.39p 0.38p 0.38p 150000
01/11/2019 0.40p 0.40p 0.34p 0.38p 200000
31/10/2019 0.40p 0.40p 0.40p 0.40p 0
30/10/2019 0.40p 0.40p 0.40p 0.40p 0
29/10/2019 0.40p 0.40p 0.40p 0.40p 0
28/10/2019 0.40p 0.40p 0.40p 0.40p 0
25/10/2019 0.40p 0.40p 0.37p 0.40p 9000
24/10/2019 0.40p 0.40p 0.40p 0.40p 0
23/10/2019 0.40p 0.40p 0.37p 0.40p 2026
22/10/2019 0.40p 0.40p 0.40p 0.40p 0
21/10/2019 0.40p 0.40p 0.37p 0.40p 22942
18/10/2019 0.40p 0.40p 0.40p 0.40p 0
17/10/2019 0.41p 0.41p 0.34p 0.40p 1202661
16/10/2019 0.35p 0.44p 0.35p 0.41p 2593837
15/10/2019 0.35p 0.35p 0.35p 0.35p 0
14/10/2019 0.35p 0.35p 0.35p 0.35p 0
11/10/2019 0.35p 0.35p 0.35p 0.35p 0
10/10/2019 0.35p 0.35p 0.35p 0.35p 0
09/10/2019 0.35p 0.35p 0.35p 0.35p 0
08/10/2019 0.35p 0.35p 0.31p 0.35p 998406
07/10/2019 0.35p 0.35p 0.35p 0.35p 0
04/10/2019 0.35p 0.35p 0.35p 0.35p 3076
03/10/2019 0.35p 0.35p 0.35p 0.35p 2789
02/10/2019 0.37p 0.37p 0.33p 0.37p 119870
01/10/2019 0.37p 0.37p 0.37p 0.37p 0
30/09/2019 0.37p 0.37p 0.37p 0.37p 0
27/09/2019 0.37p 0.37p 0.37p 0.37p 0
26/09/2019 0.37p 0.37p 0.37p 0.37p 0
25/09/2019 0.37p 0.37p 0.37p 0.37p 0
24/09/2019 0.37p 0.37p 0.37p 0.37p 0
23/09/2019 0.37p 0.39p 0.37p 0.37p 26000
20/09/2019 0.40p 0.40p 0.34p 0.37p 160475
19/09/2019 0.38p 0.38p 0.38p 0.38p 0
18/09/2019 0.38p 0.39p 0.38p 0.38p 11639
17/09/2019 0.38p 0.38p 0.38p 0.38p 0
16/09/2019 0.35p 0.38p 0.35p 0.38p 582256
13/09/2019 0.35p 0.35p 0.35p 0.35p 0
12/09/2019 0.35p 0.35p 0.35p 0.35p 0
11/09/2019 0.35p 0.35p 0.35p 0.35p 0
10/09/2019 0.35p 0.35p 0.35p 0.35p 0
09/09/2019 0.35p 0.35p 0.31p 0.35p 140927
06/09/2019 0.35p 0.39p 0.35p 0.35p 210014
05/09/2019 0.33p 0.35p 0.33p 0.35p 92887
04/09/2019 0.45p 0.45p 0.29p 0.33p 1324539
03/09/2019 0.45p 0.45p 0.45p 0.45p 0
02/09/2019 0.45p 0.45p 0.45p 0.45p 0
30/08/2019 0.45p 0.45p 0.41p 0.45p 100000
29/08/2019 0.45p 0.45p 0.41p 0.45p 33820
28/08/2019 0.45p 0.45p 0.45p 0.45p 0
27/08/2019 0.45p 0.45p 0.41p 0.45p 50000
23/08/2019 0.45p 0.50p 0.45p 0.45p 85000
22/08/2019 0.45p 0.45p 0.40p 0.45p 20000
21/08/2019 0.48p 0.48p 0.41p 0.45p 170000
20/08/2019 0.48p 0.48p 0.40p 0.48p 23000
19/08/2019 0.50p 0.50p 0.46p 0.48p 577509
16/08/2019 0.50p 0.50p 0.50p 0.50p 0
15/08/2019 0.48p 0.50p 0.46p 0.50p 1250000
14/08/2019 0.48p 0.49p 0.48p 0.48p 48581
13/08/2019 0.48p 0.50p 0.48p 0.48p 297100
12/08/2019 0.50p 0.52p 0.48p 0.48p 548040
09/08/2019 0.55p 0.55p 0.50p 0.50p 691547

*Close Price adjusted for both dividends and splits