0.23p+0.00 (+0.00%)28 Feb 2024, 11:47
Cambria Africa PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 28, 2024 | 0.23p | 0.21p | 0.21p | 0.23p | 14,590 |
Feb 23, 2024 | 0.25p | 0.27p | 0.27p | 0.25p | 3,703 |
Feb 19, 2024 | 0.25p | 0.27p | 0.23p | 0.25p | 560,938 |
Feb 16, 2024 | 0.25p | 0.27p | 0.27p | 0.25p | 81,770 |
Feb 15, 2024 | 0.25p | 0.28p | 0.28p | 0.25p | 8,993 |
Feb 13, 2024 | 0.25p | 0.28p | 0.28p | 0.25p | 1,153 |
Feb 12, 2024 | 0.23p | 0.25p | 0.23p | 0.25p | 950,811 |
Feb 9, 2024 | 0.28p | 0.28p | 0.20p | 0.23p | 634,140 |
Feb 8, 2024 | 0.28p | 0.29p | 0.26p | 0.28p | 1,054,581 |
Feb 7, 2024 | 0.28p | 0.30p | 0.27p | 0.28p | 2,509,681 |
Feb 2, 2024 | 0.28p | 0.28p | 0.28p | 0.28p | 364,475 |
Feb 1, 2024 | 0.28p | 0.30p | 0.28p | 0.28p | 294,917 |
Jan 31, 2024 | 0.32p | 0.34p | 0.29p | 0.28p | 2,577,485 |
Jan 30, 2024 | 0.28p | 0.32p | 0.26p | 0.33p | 1,701,703 |
Jan 29, 2024 | 0.28p | 0.28p | 0.26p | 0.28p | 1,264,037 |
Jan 26, 2024 | 0.25p | 0.27p | 0.26p | 0.28p | 1,815,000 |
Jan 25, 2024 | 0.25p | 0.27p | 0.27p | 0.25p | 1,000,000 |
Jan 22, 2024 | 0.25p | 0.23p | 0.23p | 0.25p | 332,171 |
Jan 19, 2024 | 0.27p | 0.26p | 0.25p | 0.25p | 512,500 |
Jan 18, 2024 | 0.26p | 0.28p | 0.28p | 0.27p | 250,000 |
Jan 17, 2024 | 0.26p | 0.28p | 0.24p | 0.26p | 184,964 |
Jan 16, 2024 | 0.20p | 0.28p | 0.20p | 0.26p | 5,807,534 |
Jan 12, 2024 | 0.20p | 0.18p | 0.18p | 0.20p | 123,007 |
Jan 5, 2024 | 0.20p | 0.21p | 0.21p | 0.20p | 1,000,000 |
Jan 4, 2024 | 0.20p | 0.21p | 0.21p | 0.20p | 1,004 |
Jan 2, 2024 | 0.20p | 0.21p | 0.21p | 0.20p | 381,009 |
Dec 29, 2023 | 0.20p | 0.21p | 0.21p | 0.20p | 42,331 |
Dec 28, 2023 | 0.19p | 0.21p | 0.18p | 0.20p | 4,154,801 |
Dec 27, 2023 | 0.20p | 0.21p | 0.19p | 0.19p | 130,143 |
Dec 22, 2023 | 0.20p | 0.21p | 0.21p | 0.20p | 70,196 |
Dec 20, 2023 | 0.22p | 0.20p | 0.20p | 0.22p | 100,000 |
Dec 19, 2023 | 0.22p | 0.21p | 0.21p | 0.22p | 150,000 |
Dec 18, 2023 | 0.22p | 0.21p | 0.17p | 0.22p | 1,870,196 |
Dec 14, 2023 | 0.22p | 0.20p | 0.20p | 0.22p | 11,454 |
Dec 8, 2023 | 0.22p | 0.22p | 0.20p | 0.22p | 6,008 |
Dec 6, 2023 | 0.22p | 0.22p | 0.22p | 0.22p | 45 |
Dec 1, 2023 | 0.22p | 0.20p | 0.20p | 0.22p | 9,960 |
Nov 23, 2023 | 0.22p | 0.22p | 0.22p | 0.22p | 457 |
Nov 22, 2023 | 0.22p | 0.22p | 0.20p | 0.22p | 357,315 |
Nov 20, 2023 | 0.22p | 0.22p | 0.22p | 0.22p | 81,197 |
Nov 17, 2023 | 0.22p | 0.20p | 0.20p | 0.22p | 31,250 |
Nov 14, 2023 | 0.22p | 0.22p | 0.22p | 0.22p | 108,754 |
Nov 13, 2023 | 0.22p | 0.22p | 0.20p | 0.22p | 389,892 |
Nov 8, 2023 | 0.22p | 0.20p | 0.20p | 0.22p | 16,500 |
Nov 7, 2023 | 0.22p | 0.22p | 0.22p | 0.22p | 44 |
Nov 1, 2023 | 0.22p | 0.20p | 0.20p | 0.22p | 86,600 |
Oct 31, 2023 | 0.22p | 0.20p | 0.20p | 0.22p | 129,388 |
Oct 30, 2023 | 0.23p | 0.22p | 0.20p | 0.22p | 413,487 |
Oct 27, 2023 | 0.22p | 0.23p | 0.20p | 0.22p | 400,827 |
Oct 24, 2023 | 0.22p | 0.20p | 0.20p | 0.22p | 9,800 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.