Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/08/2019 0.55p 0.55p 0.55p 0.55p 0
07/08/2019 0.70p 0.70p 0.55p 0.55p 699167
06/08/2019 0.70p 0.70p 0.70p 0.70p 0
05/08/2019 0.70p 0.70p 0.70p 0.70p 0
02/08/2019 0.70p 0.70p 0.65p 0.70p 360
01/08/2019 0.70p 0.70p 0.65p 0.70p 90293
31/07/2019 0.70p 0.70p 0.70p 0.70p 500000
30/07/2019 0.70p 0.75p 0.70p 0.70p 65073
29/07/2019 0.70p 0.70p 0.70p 0.70p 0
26/07/2019 0.70p 0.70p 0.65p 0.70p 76790
25/07/2019 0.70p 0.70p 0.65p 0.70p 50000
24/07/2019 0.70p 0.75p 0.70p 0.70p 5974
23/07/2019 0.70p 0.70p 0.70p 0.70p 0
22/07/2019 0.70p 0.70p 0.70p 0.70p 0
19/07/2019 0.70p 0.70p 0.70p 0.70p 0
18/07/2019 0.70p 0.75p 0.65p 0.70p 440394
17/07/2019 0.70p 0.70p 0.70p 0.70p 0
16/07/2019 0.70p 0.70p 0.70p 0.70p 0
15/07/2019 0.70p 0.70p 0.70p 0.70p 0
12/07/2019 0.70p 0.75p 0.70p 0.70p 37000
11/07/2019 0.73p 0.73p 0.68p 0.70p 100000
10/07/2019 0.73p 0.80p 0.73p 0.73p 10000
09/07/2019 0.73p 0.73p 0.73p 0.73p 0
08/07/2019 0.73p 0.80p 0.68p 0.73p 48950
05/07/2019 0.78p 0.80p 0.70p 0.73p 266069
04/07/2019 0.68p 0.85p 0.68p 0.78p 490346
03/07/2019 0.68p 0.68p 0.68p 0.68p 0
02/07/2019 0.68p 0.75p 0.68p 0.68p 1000
01/07/2019 0.70p 0.70p 0.61p 0.68p 270484
28/06/2019 0.70p 0.70p 0.70p 0.70p 0
27/06/2019 0.70p 0.75p 0.70p 0.70p 1000
26/06/2019 0.70p 0.70p 0.65p 0.70p 5400
25/06/2019 0.70p 0.75p 0.65p 0.70p 6414
24/06/2019 0.70p 0.75p 0.70p 0.70p 2000
21/06/2019 0.70p 0.70p 0.70p 0.70p 0
20/06/2019 0.73p 0.73p 0.70p 0.70p 400000
19/06/2019 0.73p 0.75p 0.73p 0.73p 212333
18/06/2019 0.68p 0.75p 0.65p 0.73p 8000
17/06/2019 0.65p 0.75p 0.65p 0.68p 88956
14/06/2019 0.65p 0.67p 0.65p 0.65p 1954071
13/06/2019 0.65p 0.70p 0.63p 0.65p 1510161
12/06/2019 0.75p 0.80p 0.65p 0.65p 2082596
11/06/2019 0.90p 0.90p 0.74p 0.75p 2126140
10/06/2019 0.93p 0.93p 0.93p 0.93p 0
07/06/2019 0.93p 0.93p 0.85p 0.93p 10000
06/06/2019 0.93p 0.93p 0.85p 0.93p 85001
05/06/2019 0.95p 0.95p 0.90p 0.93p 97000
04/06/2019 0.95p 0.95p 0.90p 0.95p 4801
03/06/2019 0.95p 0.95p 0.90p 0.95p 198832
31/05/2019 1.05p 1.06p 0.92p 0.95p 1144660
30/05/2019 1.15p 1.15p 1.15p 1.15p 0
29/05/2019 1.15p 1.15p 1.05p 1.15p 200000
28/05/2019 1.15p 1.15p 1.15p 1.15p 0
24/05/2019 1.15p 1.15p 1.15p 1.15p 0
23/05/2019 1.15p 1.15p 1.15p 1.15p 0
22/05/2019 1.15p 1.15p 1.05p 1.15p 405000
21/05/2019 1.15p 1.15p 1.15p 1.15p 0
20/05/2019 1.15p 1.15p 1.08p 1.15p 70614
17/05/2019 1.15p 1.15p 1.15p 1.15p 0
16/05/2019 1.15p 1.15p 1.15p 1.15p 0
15/05/2019 1.15p 1.15p 1.15p 1.15p 0
14/05/2019 1.20p 1.20p 1.11p 1.15p 120000
13/05/2019 1.20p 1.20p 1.20p 1.20p 0
10/05/2019 1.20p 1.20p 1.10p 1.20p 11009
09/05/2019 1.20p 1.20p 1.20p 1.20p 0
08/05/2019 1.20p 1.20p 1.05p 1.20p 849132
07/05/2019 1.15p 1.20p 1.05p 1.20p 810364
03/05/2019 1.15p 1.15p 1.15p 1.15p 0
02/05/2019 1.15p 1.15p 1.05p 1.15p 4286
01/05/2019 1.15p 1.15p 1.15p 1.15p 0
30/04/2019 1.15p 1.15p 1.05p 1.15p 14000
29/04/2019 1.13p 1.15p 1.13p 1.15p 0
26/04/2019 1.08p 1.13p 1.05p 1.13p 700000
25/04/2019 0.98p 1.10p 0.98p 1.08p 679605
24/04/2019 1.08p 1.13p 0.95p 0.98p 346642
23/04/2019 1.08p 1.08p 1.00p 1.08p 95981
18/04/2019 1.08p 1.08p 1.08p 1.08p 0
17/04/2019 1.08p 1.08p 1.08p 1.08p 0
16/04/2019 1.08p 1.08p 1.08p 1.08p 0
15/04/2019 1.13p 1.13p 1.00p 1.08p 739552
12/04/2019 1.13p 1.13p 1.07p 1.13p 35910
11/04/2019 1.10p 1.18p 1.10p 1.13p 1087859
10/04/2019 1.03p 1.11p 1.03p 1.10p 363042
09/04/2019 0.93p 1.04p 0.93p 1.03p 581405
08/04/2019 0.93p 0.95p 0.93p 0.93p 0
05/04/2019 0.90p 0.95p 0.90p 0.93p 100000
04/04/2019 0.90p 0.90p 0.90p 0.90p 0
03/04/2019 0.90p 0.90p 0.89p 0.90p 1200
02/04/2019 0.90p 0.90p 0.86p 0.90p 6000
01/04/2019 0.90p 0.95p 0.88p 0.90p 131544
29/03/2019 0.90p 0.94p 0.88p 0.90p 476225
28/03/2019 0.88p 0.90p 0.88p 0.90p 373553
27/03/2019 0.88p 0.89p 0.88p 0.88p 250000
26/03/2019 0.88p 0.88p 0.85p 0.88p 117376
25/03/2019 0.88p 0.88p 0.85p 0.88p 164687
22/03/2019 0.88p 0.88p 0.88p 0.88p 116919
21/03/2019 0.88p 0.88p 0.86p 0.88p 179640
20/03/2019 0.98p 0.98p 0.88p 0.88p 0
19/03/2019 0.98p 0.98p 0.98p 0.98p 0
18/03/2019 0.98p 0.98p 0.90p 0.98p 856
15/03/2019 0.98p 0.98p 0.90p 0.98p 183266
14/03/2019 0.98p 0.98p 0.90p 0.98p 440965
13/03/2019 0.93p 0.98p 0.90p 0.98p 510000
12/03/2019 0.93p 0.94p 0.90p 0.93p 1480076
11/03/2019 0.93p 0.93p 0.90p 0.93p 13309
08/03/2019 0.93p 0.93p 0.93p 0.93p 0
07/03/2019 0.93p 0.94p 0.90p 0.93p 76400
06/03/2019 0.93p 0.93p 0.93p 0.93p 0
05/03/2019 0.95p 0.95p 0.90p 0.93p 247523
04/03/2019 0.95p 0.95p 0.95p 0.95p 0
01/03/2019 0.95p 0.95p 0.95p 0.95p 0
28/02/2019 0.95p 0.95p 0.90p 0.95p 24019
27/02/2019 0.95p 0.95p 0.95p 0.95p 0
26/02/2019 0.95p 0.95p 0.90p 0.95p 655776
25/02/2019 0.95p 0.95p 0.95p 0.95p 0
22/02/2019 0.95p 0.95p 0.95p 0.95p 0
21/02/2019 0.95p 0.95p 0.95p 0.95p 0
20/02/2019 1.00p 1.00p 0.90p 0.95p 584048
19/02/2019 1.00p 1.00p 1.00p 1.00p 0
18/02/2019 1.00p 1.00p 1.00p 1.00p 0
15/02/2019 1.03p 1.03p 0.97p 1.00p 152099
14/02/2019 1.03p 1.03p 0.97p 1.03p 4777
13/02/2019 1.03p 1.05p 0.97p 1.03p 119523
12/02/2019 1.03p 1.03p 1.03p 1.03p 0
11/02/2019 1.03p 1.05p 1.03p 1.03p 9523
08/02/2019 1.03p 1.03p 0.97p 1.03p 40931
07/02/2019 1.05p 1.10p 0.97p 1.03p 440560
06/02/2019 1.03p 1.10p 0.97p 1.05p 313166
05/02/2019 1.03p 1.03p 0.97p 1.03p 40074
04/02/2019 1.05p 1.10p 0.97p 1.03p 1191028
01/02/2019 1.08p 1.44p 0.97p 1.05p 16909800
31/01/2019 0.95p 0.99p 0.95p 0.98p 227254
30/01/2019 0.95p 0.95p 0.95p 0.95p 0
29/01/2019 1.00p 1.00p 0.92p 0.95p 350000
28/01/2019 1.00p 1.00p 1.00p 1.00p 0
25/01/2019 1.00p 1.00p 1.00p 1.00p 0
24/01/2019 1.00p 1.00p 1.00p 1.00p 0
23/01/2019 1.00p 1.00p 0.95p 1.00p 4444
22/01/2019 1.00p 1.00p 1.00p 1.00p 0
21/01/2019 1.00p 1.03p 1.00p 1.00p 36293
18/01/2019 1.03p 1.03p 1.00p 1.00p 75000
17/01/2019 1.03p 1.03p 1.00p 1.03p 20421
16/01/2019 1.10p 1.18p 1.00p 1.03p 1037808
15/01/2019 0.93p 1.27p 0.93p 1.10p 6358342
14/01/2019 0.93p 0.93p 0.93p 0.93p 0
11/01/2019 0.93p 0.93p 0.93p 0.93p 0
10/01/2019 0.93p 0.93p 0.85p 0.93p 25
09/01/2019 0.95p 0.95p 0.87p 0.93p 158293
08/01/2019 0.95p 0.95p 0.95p 0.95p 0
07/01/2019 0.98p 1.00p 0.95p 0.95p 169765
04/01/2019 0.95p 0.99p 0.95p 0.98p 525000
03/01/2019 0.95p 0.99p 0.95p 0.95p 234633
02/01/2019 0.85p 0.98p 0.85p 0.95p 1043136
31/12/2018 0.85p 0.85p 0.85p 0.85p 0
28/12/2018 0.98p 0.98p 0.85p 0.85p 1131316
27/12/2018 0.93p 0.98p 0.93p 0.98p 39490
24/12/2018 0.93p 0.97p 0.85p 0.93p 40206
21/12/2018 0.93p 0.93p 0.93p 0.93p 0
20/12/2018 0.88p 0.97p 0.88p 0.93p 271711
19/12/2018 0.88p 0.88p 0.88p 0.88p 0
18/12/2018 0.93p 0.93p 0.88p 0.88p 167809
17/12/2018 0.93p 0.93p 0.93p 0.93p 0
14/12/2018 0.93p 0.93p 0.93p 0.93p 0
13/12/2018 0.90p 0.95p 0.87p 0.93p 177844
12/12/2018 0.90p 0.90p 0.87p 0.90p 100000
11/12/2018 1.10p 1.10p 0.90p 0.90p 1685058
10/12/2018 1.10p 1.10p 1.01p 1.10p 250000
07/12/2018 1.10p 1.10p 1.10p 1.10p 0
06/12/2018 1.18p 1.18p 1.01p 1.10p 163589
05/12/2018 1.18p 1.20p 1.10p 1.18p 127587
04/12/2018 1.18p 1.18p 1.11p 1.18p 50000
03/12/2018 1.18p 1.18p 1.18p 1.18p 0
30/11/2018 1.18p 1.18p 1.13p 1.18p 77133
29/11/2018 1.05p 1.24p 1.03p 1.18p 1423736
28/11/2018 1.05p 1.05p 1.05p 1.05p 0
27/11/2018 0.98p 1.05p 0.95p 1.05p 849250
26/11/2018 0.98p 0.98p 0.98p 0.98p 0
23/11/2018 1.00p 1.00p 0.95p 0.98p 840000
22/11/2018 1.00p 1.00p 1.00p 1.00p 0
21/11/2018 1.00p 1.00p 0.96p 1.00p 19100
20/11/2018 1.00p 1.01p 0.96p 1.00p 204689
19/11/2018 1.00p 1.00p 0.96p 1.00p 101428
16/11/2018 1.00p 1.00p 0.97p 1.00p 90394
15/11/2018 1.10p 1.10p 0.95p 1.00p 1298320
14/11/2018 1.13p 1.13p 1.00p 1.10p 279370
13/11/2018 1.23p 1.23p 1.00p 1.13p 1944297
12/11/2018 1.30p 1.30p 1.00p 1.15p 3377985
09/11/2018 1.63p 1.68p 1.17p 1.30p 6126338
08/11/2018 0.75p 2.08p 0.71p 1.63p 23053880
07/11/2018 0.75p 0.80p 0.75p 0.75p 200000
06/11/2018 0.75p 0.75p 0.71p 0.75p 1894
05/11/2018 0.75p 0.75p 0.75p 0.75p 0
02/11/2018 0.75p 0.79p 0.75p 0.75p 200000
01/11/2018 0.75p 0.75p 0.75p 0.75p 0
31/10/2018 0.75p 0.79p 0.75p 0.75p 200000
30/10/2018 0.75p 0.75p 0.75p 0.75p 0
29/10/2018 0.75p 0.75p 0.73p 0.75p 55172
26/10/2018 0.75p 0.75p 0.71p 0.75p 17051
25/10/2018 0.75p 0.75p 0.75p 0.75p 0
24/10/2018 0.75p 0.75p 0.75p 0.75p 0

*Close Price adjusted for both dividends and splits