Cambria Africa (CMB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/10/2018 0.75p 0.75p 0.75p 0.75p 0
22/10/2018 0.75p 0.75p 0.75p 0.75p 0
19/10/2018 0.75p 0.75p 0.75p 0.75p 0
18/10/2018 0.75p 0.75p 0.75p 0.75p 0
17/10/2018 0.78p 0.78p 0.75p 0.75p 75000
16/10/2018 0.78p 0.78p 0.75p 0.78p 410667
15/10/2018 0.78p 0.80p 0.77p 0.78p 521000
12/10/2018 0.78p 0.78p 0.77p 0.78p 9345
11/10/2018 0.98p 0.98p 0.77p 0.78p 1590846
10/10/2018 1.05p 1.05p 0.98p 0.98p 50000
09/10/2018 1.05p 1.05p 1.03p 1.05p 20000
08/10/2018 1.05p 1.05p 1.05p 1.05p 713705
05/10/2018 1.05p 1.05p 1.00p 1.05p 380000
04/10/2018 1.05p 1.05p 1.05p 1.05p 0
03/10/2018 0.93p 1.08p 0.93p 1.05p 1615648
02/10/2018 0.98p 0.98p 0.90p 0.93p 775000
01/10/2018 0.98p 1.00p 0.98p 0.98p 500000
28/09/2018 0.98p 0.98p 0.96p 0.98p 75000
27/09/2018 0.98p 0.98p 0.98p 0.98p 0
26/09/2018 1.03p 1.05p 0.96p 0.98p 327250
25/09/2018 1.03p 1.03p 1.03p 1.03p 0
24/09/2018 1.03p 1.03p 1.00p 1.03p 8743
21/09/2018 1.03p 1.05p 1.03p 1.03p 450000
20/09/2018 1.03p 1.03p 1.03p 1.03p 0
19/09/2018 1.03p 1.05p 1.00p 1.03p 1555272
18/09/2018 1.03p 1.10p 1.03p 1.03p 1258590
17/09/2018 1.03p 1.03p 1.03p 1.03p 0
14/09/2018 1.03p 1.03p 1.03p 1.03p 0
13/09/2018 1.03p 1.03p 1.00p 1.03p 85000
12/09/2018 1.03p 1.03p 1.03p 1.03p 0
11/09/2018 1.03p 1.03p 1.03p 1.03p 0
10/09/2018 1.03p 1.03p 1.03p 1.03p 0
07/09/2018 1.03p 1.03p 1.03p 1.03p 0
06/09/2018 1.03p 1.03p 1.03p 1.03p 0
05/09/2018 1.03p 1.04p 1.02p 1.03p 101773
04/09/2018 1.03p 1.03p 1.03p 1.03p 0
03/09/2018 1.03p 1.04p 1.03p 1.03p 100000
31/08/2018 1.03p 1.03p 1.03p 1.03p 0
30/08/2018 1.03p 1.03p 1.03p 1.03p 0
29/08/2018 1.03p 1.03p 1.03p 1.03p 0
28/08/2018 1.03p 1.03p 1.03p 1.03p 0
24/08/2018 1.03p 1.03p 1.03p 1.03p 0
23/08/2018 1.03p 1.03p 1.03p 1.03p 0
22/08/2018 1.03p 1.03p 1.03p 1.03p 0
21/08/2018 1.03p 1.03p 1.03p 1.03p 0
20/08/2018 1.03p 1.03p 0.97p 1.03p 100000
17/08/2018 1.03p 1.03p 1.03p 1.03p 0
16/08/2018 1.03p 1.03p 1.03p 1.03p 0
15/08/2018 1.03p 1.03p 1.03p 1.03p 0
14/08/2018 1.03p 1.03p 1.03p 1.03p 0
13/08/2018 1.03p 1.05p 1.03p 1.03p 11190
10/08/2018 1.03p 1.03p 1.03p 1.03p 0
09/08/2018 1.05p 1.05p 1.00p 1.03p 295678
08/08/2018 1.05p 1.05p 1.05p 1.05p 0
07/08/2018 1.05p 1.07p 1.05p 1.05p 100000
06/08/2018 1.15p 1.15p 1.00p 1.05p 165027
03/08/2018 1.15p 1.15p 1.10p 1.15p 45652
02/08/2018 1.15p 1.15p 1.10p 1.15p 13808
01/08/2018 1.15p 1.15p 1.10p 1.15p 147531
31/07/2018 1.15p 1.15p 1.10p 1.15p 5561
30/07/2018 1.10p 1.15p 1.10p 1.15p 71408
27/07/2018 1.10p 1.10p 1.10p 1.10p 0
26/07/2018 1.10p 1.10p 1.10p 1.10p 0
25/07/2018 1.10p 1.11p 1.10p 1.10p 179640
24/07/2018 1.05p 1.10p 1.00p 1.10p 806587
23/07/2018 1.05p 1.05p 1.05p 1.05p 0
20/07/2018 1.05p 1.05p 1.05p 1.05p 0
19/07/2018 1.05p 1.10p 1.00p 1.05p 60514
18/07/2018 1.13p 1.13p 1.00p 1.05p 212319
17/07/2018 1.13p 1.13p 1.05p 1.13p 150340
16/07/2018 1.15p 1.15p 1.00p 1.13p 402685
13/07/2018 1.15p 1.15p 1.13p 1.15p 100000
12/07/2018 1.18p 1.18p 1.13p 1.15p 95000
11/07/2018 1.18p 1.18p 1.03p 1.18p 229999
10/07/2018 1.15p 1.18p 1.15p 1.18p 209662
09/07/2018 1.15p 1.15p 1.15p 1.15p 0
06/07/2018 1.15p 1.15p 1.10p 1.15p 522479
05/07/2018 1.15p 1.15p 1.15p 1.15p 0
04/07/2018 1.18p 1.18p 1.10p 1.15p 429326
03/07/2018 1.18p 1.18p 1.18p 1.18p 0
02/07/2018 1.15p 1.18p 1.15p 1.18p 0
29/06/2018 1.15p 1.15p 1.15p 1.15p 0
28/06/2018 1.15p 1.15p 1.10p 1.15p 1682
27/06/2018 1.15p 1.15p 1.15p 1.15p 0
26/06/2018 1.15p 1.15p 1.15p 1.15p 0
25/06/2018 1.15p 1.15p 1.15p 1.15p 0
22/06/2018 1.15p 1.15p 1.15p 1.15p 0
21/06/2018 1.15p 1.15p 1.10p 1.15p 47616
20/06/2018 1.15p 1.15p 1.10p 1.15p 75000
19/06/2018 1.13p 1.15p 1.13p 1.15p 0
18/06/2018 1.13p 1.13p 1.10p 1.13p 10000
15/06/2018 1.15p 1.15p 1.10p 1.13p 172777
14/06/2018 1.18p 1.18p 1.15p 1.15p 75000
13/06/2018 1.25p 1.25p 1.15p 1.18p 150000
12/06/2018 1.25p 1.25p 1.25p 1.25p 0
11/06/2018 1.25p 1.25p 1.25p 1.25p 0
08/06/2018 1.25p 1.25p 1.15p 1.25p 3000
07/06/2018 1.25p 1.30p 1.13p 1.25p 0
06/06/2018 1.25p 1.25p 1.15p 1.25p 100200
05/06/2018 1.25p 1.25p 1.25p 1.25p 0
04/06/2018 1.15p 1.15p 1.15p 1.15p 0
01/06/2018 1.06p 1.15p 1.06p 1.15p 210143
31/05/2018 1.06p 1.06p 1.01p 1.06p 83493
30/05/2018 1.15p 1.15p 1.06p 1.06p 326087
29/05/2018 1.15p 1.15p 1.15p 1.15p 0
25/05/2018 1.15p 1.15p 1.10p 1.15p 143087
24/05/2018 1.15p 1.15p 1.14p 1.15p 93968
23/05/2018 1.15p 1.15p 1.15p 1.15p 0
22/05/2018 1.15p 1.15p 1.14p 1.15p 32609
21/05/2018 1.15p 1.15p 1.14p 1.15p 230435
18/05/2018 1.13p 1.15p 1.12p 1.15p 527449
17/05/2018 1.15p 1.15p 1.13p 1.13p 0
16/05/2018 1.15p 1.15p 1.15p 1.15p 0
15/05/2018 1.15p 1.15p 1.15p 1.15p 0
14/05/2018 1.15p 1.15p 1.10p 1.15p 19150
11/05/2018 1.15p 1.15p 1.15p 1.15p 0
10/05/2018 1.15p 1.15p 1.10p 1.15p 27413
09/05/2018 1.20p 1.20p 1.15p 1.15p 326087
08/05/2018 1.20p 1.20p 1.20p 1.20p 3343
04/05/2018 1.20p 1.20p 1.20p 1.20p 0
03/05/2018 1.20p 1.20p 1.20p 1.20p 32446
02/05/2018 1.08p 1.18p 1.08p 1.17p 2170372
01/05/2018 1.08p 1.10p 1.08p 1.08p 45289
30/04/2018 1.06p 1.10p 1.06p 1.08p 331351
27/04/2018 1.06p 1.06p 1.06p 1.06p 961720
26/04/2018 1.04p 1.04p 1.04p 1.04p 0
25/04/2018 1.04p 1.04p 1.04p 1.04p 0
24/04/2018 1.04p 1.04p 1.04p 1.04p 0
23/04/2018 0.94p 1.09p 0.94p 1.04p 1128105
20/04/2018 0.94p 0.94p 0.94p 0.94p 0
19/04/2018 0.94p 0.94p 0.94p 0.94p 0
18/04/2018 0.94p 0.94p 0.94p 0.94p 0
17/04/2018 0.94p 0.94p 0.94p 0.94p 0
16/04/2018 0.97p 0.97p 0.94p 0.94p 0
13/04/2018 0.97p 0.97p 0.97p 0.97p 0
12/04/2018 0.97p 0.97p 0.97p 0.97p 0
11/04/2018 0.97p 0.99p 0.97p 0.97p 83164
10/04/2018 0.97p 0.97p 0.97p 0.97p 0
09/04/2018 0.97p 0.97p 0.97p 0.97p 0
06/04/2018 0.97p 0.97p 0.94p 0.97p 12402
05/04/2018 0.97p 0.97p 0.97p 0.97p 0
04/04/2018 0.97p 0.97p 0.97p 0.97p 0
03/04/2018 0.97p 0.97p 0.93p 0.97p 47696
29/03/2018 1.06p 1.06p 0.97p 0.97p 115217
28/03/2018 1.06p 1.06p 1.06p 1.06p 0
27/03/2018 1.06p 1.06p 1.06p 1.06p 0
26/03/2018 1.06p 1.06p 1.06p 1.06p 0
23/03/2018 1.06p 1.06p 1.01p 1.06p 5435
22/03/2018 1.06p 1.06p 1.01p 1.06p 70289
21/03/2018 1.06p 1.06p 1.06p 1.06p 0
20/03/2018 1.06p 1.06p 1.06p 1.06p 0
19/03/2018 1.06p 1.06p 1.06p 1.06p 0
16/03/2018 1.06p 1.06p 1.06p 1.06p 0
15/03/2018 1.06p 1.06p 1.01p 1.06p 302759
14/03/2018 1.06p 1.06p 1.01p 1.06p 136492
13/03/2018 1.06p 1.06p 1.01p 1.06p 15417
12/03/2018 1.06p 1.06p 1.06p 1.06p 0
09/03/2018 1.06p 1.06p 1.01p 1.06p 4605
08/03/2018 1.06p 1.06p 1.06p 1.06p 0
07/03/2018 1.01p 1.06p 1.01p 1.06p 295422
06/03/2018 1.01p 1.01p 1.01p 1.01p 0
05/03/2018 1.01p 1.01p 1.01p 1.01p 0
02/03/2018 1.01p 1.01p 0.98p 1.01p 3261
01/03/2018 0.99p 1.01p 0.98p 1.01p 353261
28/02/2018 1.10p 1.10p 0.98p 0.99p 768530
27/02/2018 1.01p 1.14p 1.01p 1.10p 4097406
26/02/2018 0.94p 0.96p 0.94p 0.94p 103391
23/02/2018 1.01p 1.04p 0.92p 1.01p 411453
22/02/2018 1.01p 1.01p 1.01p 1.01p 0
21/02/2018 1.01p 1.01p 1.01p 1.01p 0
20/02/2018 1.01p 1.01p 0.98p 1.01p 16304
19/02/2018 1.01p 1.01p 1.01p 1.01p 0
16/02/2018 1.01p 1.01p 1.01p 1.01p 0
15/02/2018 1.01p 1.03p 1.01p 1.01p 97049
14/02/2018 1.01p 1.01p 1.01p 1.01p 0
13/02/2018 1.01p 1.01p 0.97p 1.01p 6957
12/02/2018 1.01p 1.01p 1.01p 1.01p 0
09/02/2018 1.01p 1.01p 1.01p 1.01p 0
08/02/2018 1.01p 1.01p 1.01p 1.01p 0
07/02/2018 1.01p 1.01p 0.97p 1.01p 338096
06/02/2018 1.01p 1.01p 1.01p 1.01p 140315
05/02/2018 1.01p 1.01p 0.97p 1.01p 130435
02/02/2018 1.01p 1.01p 1.01p 1.01p 0
01/02/2018 1.01p 1.01p 1.01p 1.01p 0
31/01/2018 1.01p 1.01p 1.01p 1.01p 0
30/01/2018 1.01p 1.01p 0.97p 1.01p 51067
29/01/2018 1.01p 1.01p 0.97p 1.01p 3261
26/01/2018 1.01p 1.01p 1.01p 1.01p 0
25/01/2018 1.01p 1.01p 0.97p 1.01p 4251
24/01/2018 1.08p 1.08p 1.01p 1.01p 336985
23/01/2018 1.08p 1.08p 1.06p 1.08p 108696
22/01/2018 1.08p 1.09p 1.08p 1.08p 136492
19/01/2018 1.08p 1.08p 1.08p 1.08p 0
18/01/2018 1.08p 1.08p 1.08p 1.08p 0
17/01/2018 1.08p 1.08p 1.06p 1.08p 10870
16/01/2018 1.08p 1.09p 1.06p 1.08p 166315
15/01/2018 1.08p 1.08p 1.08p 1.08p 0
12/01/2018 1.08p 1.08p 1.06p 1.08p 11930
11/01/2018 1.08p 1.08p 1.04p 1.08p 126540
10/01/2018 1.08p 1.09p 1.08p 1.08p 121450

*Close Price adjusted for both dividends and splits