Camellia (CAM) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Camellia

Date Open High Low Close* Volume
23/11/2018 10,900.00p 10,950.00p 10,900.00p 10,950.00p 35
22/11/2018 10,750.00p 10,950.00p 10,630.00p 10,950.00p 583
21/11/2018 10,800.00p 10,950.00p 10,650.00p 10,675.00p 670
20/11/2018 10,800.00p 10,675.00p 10,650.00p 10,675.00p 0
19/11/2018 10,800.00p 10,800.00p 10,650.00p 10,650.00p 1428
16/11/2018 10,750.00p 10,850.00p 10,750.00p 10,850.00p 1110
15/11/2018 10,750.00p 10,750.00p 10,530.00p 10,700.00p 582
14/11/2018 10,750.00p 10,900.00p 10,625.00p 10,625.00p 440
13/11/2018 10,750.00p 10,750.00p 10,625.00p 10,650.00p 455
12/11/2018 10,800.00p 10,800.00p 10,700.00p 10,700.00p 80
09/11/2018 10,750.00p 10,750.00p 10,700.00p 10,700.00p 23
08/11/2018 10,750.00p 10,950.00p 10,700.00p 10,700.00p 550
07/11/2018 10,700.00p 10,750.00p 10,625.00p 10,625.00p 97
06/11/2018 10,600.00p 10,600.00p 10,550.00p 10,550.00p 90
05/11/2018 10,700.00p 10,850.00p 10,700.00p 10,750.00p 173
02/11/2018 10,500.00p 10,950.00p 10,357.50p 10,950.00p 516
01/11/2018 10,350.00p 10,425.00p 10,300.00p 10,425.00p 220
31/10/2018 10,200.00p 10,200.00p 10,150.00p 10,150.00p 304
30/10/2018 10,000.00p 10,125.00p 9,800.00p 10,125.00p 292
29/10/2018 10,000.00p 10,350.00p 9,990.00p 10,100.00p 627
26/10/2018 10,150.00p 10,150.00p 10,000.00p 10,050.00p 435
25/10/2018 9,640.00p 10,150.00p 9,620.00p 10,150.00p 321
24/10/2018 9,800.00p 9,967.00p 9,640.00p 9,750.00p 283
23/10/2018 9,500.00p 9,800.00p 9,480.00p 9,770.00p 433
22/10/2018 9,220.00p 9,486.00p 9,200.00p 9,340.00p 141
19/10/2018 9,440.00p 9,550.00p 9,440.00p 9,550.00p 9
18/10/2018 9,640.00p 9,640.00p 9,440.00p 9,520.00p 135
17/10/2018 9,500.00p 9,500.00p 9,360.00p 9,360.00p 4
16/10/2018 9,400.00p 9,628.00p 9,340.00p 9,570.00p 106
15/10/2018 9,120.00p 9,481.00p 9,120.00p 9,360.00p 49
12/10/2018 9,120.00p 9,300.00p 9,120.00p 9,300.00p 40
11/10/2018 9,240.00p 9,300.00p 9,098.16p 9,100.00p 907
10/10/2018 9,600.00p 9,600.00p 9,240.00p 9,320.00p 904
09/10/2018 9,700.00p 9,700.00p 9,450.00p 9,450.00p 326
08/10/2018 9,240.00p 9,600.00p 9,240.00p 9,500.00p 673
05/10/2018 9,400.00p 9,400.00p 9,200.00p 9,400.00p 0
04/10/2018 9,400.00p 9,400.00p 9,200.00p 9,200.00p 305
03/10/2018 9,500.00p 9,620.00p 9,500.00p 9,620.00p 24
02/10/2018 9,540.00p 9,760.00p 9,500.00p 9,680.00p 245
01/10/2018 9,600.00p 9,723.00p 9,540.00p 9,570.00p 312
28/09/2018 9,500.00p 9,738.00p 9,400.00p 9,580.00p 557
27/09/2018 9,560.00p 9,760.00p 9,560.00p 9,560.00p 306
26/09/2018 9,400.00p 9,700.00p 9,397.00p 9,620.00p 1019
25/09/2018 9,520.00p 9,700.00p 9,400.00p 9,500.00p 548
24/09/2018 9,800.00p 9,800.00p 9,600.00p 9,600.00p 764
21/09/2018 9,800.00p 10,000.00p 9,800.00p 9,870.00p 140
20/09/2018 10,000.00p 10,000.00p 9,850.00p 9,850.00p 130
19/09/2018 10,000.00p 10,100.00p 9,850.00p 9,850.00p 948
18/09/2018 10,000.00p 10,150.00p 9,810.00p 9,810.00p 550
17/09/2018 10,000.00p 10,100.00p 9,940.00p 9,950.00p 836
14/09/2018 10,300.00p 10,350.00p 10,100.00p 10,100.00p 1960
13/09/2018 10,300.00p 10,375.00p 10,300.00p 10,375.00p 150
12/09/2018 10,500.00p 10,500.00p 10,300.00p 10,400.00p 400
11/09/2018 10,400.00p 10,425.00p 10,400.00p 10,425.00p 147
10/09/2018 10,335.00p 10,550.00p 10,300.00p 10,400.00p 193
07/09/2018 10,300.00p 10,450.00p 10,300.00p 10,450.00p 30
06/09/2018 10,350.00p 10,597.00p 10,350.00p 10,450.00p 32
05/09/2018 10,350.00p 10,475.00p 10,350.00p 10,475.00p 108
04/09/2018 10,498.00p 10,498.00p 10,300.00p 10,450.00p 129
03/09/2018 10,400.00p 10,786.40p 10,400.00p 10,400.00p 269
31/08/2018 10,600.00p 10,600.00p 10,300.00p 10,475.00p 1360
30/08/2018 10,500.00p 10,500.00p 10,300.00p 10,500.00p 147
29/08/2018 10,500.00p 10,550.00p 10,500.00p 10,550.00p 250
28/08/2018 10,600.00p 10,730.00p 10,550.00p 10,575.00p 397
24/08/2018 10,550.00p 11,000.00p 10,525.00p 10,525.00p 2718
23/08/2018 10,800.00p 10,800.00p 10,675.00p 10,675.00p 54
22/08/2018 10,200.00p 10,800.00p 10,100.00p 10,700.00p 1019
21/08/2018 10,700.00p 10,700.00p 10,225.00p 10,225.00p 418
20/08/2018 10,500.00p 10,675.00p 10,500.00p 10,550.00p 288
17/08/2018 10,350.00p 10,600.00p 10,350.00p 10,600.00p 75
16/08/2018 10,700.00p 10,700.00p 10,300.00p 10,550.00p 2247
15/08/2018 10,950.00p 11,050.00p 10,750.00p 10,875.00p 278
14/08/2018 10,950.00p 11,100.00p 10,920.00p 11,000.00p 264
13/08/2018 11,150.00p 11,150.00p 11,050.00p 11,050.00p 31
10/08/2018 11,500.00p 11,500.00p 11,125.00p 11,175.00p 361
09/08/2018 11,250.00p 11,300.00p 11,100.00p 11,100.00p 244
08/08/2018 11,500.00p 11,500.00p 11,200.00p 11,375.00p 381
07/08/2018 11,500.00p 11,770.00p 11,350.00p 11,500.00p 681
06/08/2018 11,650.00p 11,650.00p 11,550.00p 11,550.00p 221
03/08/2018 11,725.00p 11,725.00p 11,625.00p 11,625.00p 8
02/08/2018 11,500.00p 11,625.00p 11,500.00p 11,625.00p 3
01/08/2018 11,700.00p 11,700.00p 11,500.00p 11,650.00p 224
31/07/2018 11,600.00p 11,725.00p 11,500.00p 11,725.00p 350
30/07/2018 11,610.00p 11,800.00p 11,600.00p 11,800.00p 125
27/07/2018 11,500.00p 11,650.00p 11,500.00p 11,650.00p 45
26/07/2018 11,700.00p 11,700.00p 11,500.00p 11,600.00p 724
25/07/2018 12,000.00p 12,000.00p 11,500.00p 11,600.00p 1364
24/07/2018 11,550.00p 11,850.00p 11,850.00p 11,850.00p 0
23/07/2018 11,550.00p 11,950.00p 11,550.00p 11,850.00p 848
20/07/2018 11,800.00p 11,825.00p 11,730.00p 11,825.00p 37
19/07/2018 11,600.00p 11,700.00p 11,590.00p 11,700.00p 71
18/07/2018 11,650.00p 11,650.00p 11,500.00p 11,600.00p 40
17/07/2018 11,730.00p 11,730.00p 11,625.00p 11,625.00p 4
16/07/2018 11,500.00p 11,800.00p 11,500.00p 11,800.00p 235
13/07/2018 11,500.00p 11,600.00p 11,500.00p 11,600.00p 349
12/07/2018 11,450.00p 11,550.00p 11,300.00p 11,550.00p 631
11/07/2018 11,500.00p 11,500.00p 11,335.00p 11,475.00p 78
10/07/2018 11,300.00p 11,475.00p 11,300.00p 11,475.00p 50
09/07/2018 11,350.00p 11,650.00p 11,300.00p 11,575.00p 114
06/07/2018 11,500.00p 11,500.00p 11,475.00p 11,475.00p 620
05/07/2018 11,500.00p 11,770.00p 11,100.00p 11,575.00p 762
04/07/2018 11,500.00p 11,650.00p 11,500.00p 11,650.00p 300
03/07/2018 11,300.00p 11,590.00p 10,300.00p 11,300.00p 1302
02/07/2018 11,550.00p 11,425.00p 11,425.00p 11,425.00p 0
29/06/2018 11,550.00p 11,550.00p 11,425.00p 11,425.00p 48
28/06/2018 11,800.00p 11,800.00p 11,675.00p 11,675.00p 67
27/06/2018 11,982.50p 11,982.50p 11,800.00p 11,800.00p 5
26/06/2018 12,300.00p 12,300.00p 11,975.00p 11,975.00p 151
25/06/2018 12,000.00p 12,350.00p 12,000.00p 12,000.00p 159
22/06/2018 12,100.00p 12,200.00p 11,950.00p 11,950.00p 481
21/06/2018 12,100.00p 12,190.00p 11,800.00p 11,800.00p 51
20/06/2018 11,800.00p 11,800.00p 11,635.00p 11,775.00p 6572
19/06/2018 11,800.00p 11,900.00p 11,800.00p 11,900.00p 12
18/06/2018 11,600.00p 11,950.00p 11,600.00p 11,925.00p 96
15/06/2018 11,775.00p 11,775.00p 11,775.00p 11,775.00p 174
14/06/2018 12,000.00p 12,000.00p 11,700.00p 11,850.00p 35
13/06/2018 12,000.00p 12,450.00p 11,600.00p 11,925.00p 443
12/06/2018 12,127.50p 12,127.50p 11,800.00p 11,850.00p 45
11/06/2018 11,800.00p 12,000.00p 11,795.66p 11,950.00p 705
08/06/2018 12,300.00p 12,300.00p 11,975.00p 11,975.00p 270
07/06/2018 12,450.00p 12,425.00p 12,400.00p 12,400.00p 0
06/06/2018 12,450.00p 12,425.00p 12,425.00p 12,425.00p 0
05/06/2018 12,450.00p 12,425.00p 12,400.00p 12,425.00p 0
04/06/2018 12,450.00p 12,500.00p 12,300.00p 12,400.00p 137
01/06/2018 12,500.00p 12,600.00p 12,400.00p 12,450.00p 248
31/05/2018 12,600.00p 12,600.00p 12,500.00p 12,525.00p 245
30/05/2018 12,650.00p 12,650.00p 12,575.00p 12,575.00p 39
29/05/2018 12,700.00p 12,700.00p 12,455.00p 12,500.00p 120
25/05/2018 12,642.50p 12,642.50p 12,575.00p 12,575.00p 3
24/05/2018 12,800.00p 12,800.00p 12,500.00p 12,575.00p 190
23/05/2018 12,800.00p 12,800.00p 12,600.00p 12,700.00p 134
22/05/2018 12,690.00p 12,690.00p 12,550.00p 12,550.00p 41
21/05/2018 12,592.50p 12,592.50p 12,550.00p 12,550.00p 11
18/05/2018 12,450.00p 12,540.00p 12,450.00p 12,475.00p 490
17/05/2018 12,300.00p 12,553.14p 12,300.00p 12,475.00p 213
16/05/2018 12,450.00p 12,500.00p 12,350.00p 12,375.00p 74
15/05/2018 12,450.00p 12,462.50p 12,450.00p 12,450.00p 98
14/05/2018 12,600.00p 12,600.00p 12,550.00p 12,600.00p 426
11/05/2018 12,850.00p 12,725.00p 12,700.00p 12,725.00p 0
10/05/2018 12,850.00p 12,700.00p 12,700.00p 12,700.00p 0
09/05/2018 12,850.00p 12,900.00p 12,600.00p 12,700.00p 306
08/05/2018 12,100.00p 12,900.00p 12,100.00p 12,900.00p 269
04/05/2018 12,500.00p 12,500.00p 12,250.00p 12,375.00p 592
03/05/2018 12,600.00p 12,650.00p 12,450.00p 12,450.00p 690
02/05/2018 12,550.00p 12,600.00p 12,407.50p 12,500.00p 502
01/05/2018 12,500.00p 12,500.00p 12,400.00p 12,475.00p 809
30/04/2018 12,350.00p 12,600.00p 12,300.00p 12,550.00p 496
27/04/2018 12,600.00p 12,600.00p 12,000.00p 12,350.00p 128
26/04/2018 12,750.00p 12,750.00p 12,500.00p 12,750.00p 816
25/04/2018 12,750.00p 12,865.00p 12,700.00p 12,800.00p 201
24/04/2018 12,800.00p 12,800.00p 12,775.00p 12,775.00p 762
23/04/2018 12,800.00p 12,900.00p 12,800.00p 12,900.00p 1485
20/04/2018 12,550.00p 12,900.00p 12,500.00p 12,850.00p 233
19/04/2018 12,000.00p 13,100.00p 11,775.00p 12,825.00p 2527
18/04/2018 12,100.00p 12,200.00p 11,975.00p 11,975.00p 821
17/04/2018 11,700.00p 12,025.00p 11,700.00p 12,025.00p 211
16/04/2018 11,400.00p 11,700.00p 11,400.00p 11,650.00p 309
13/04/2018 11,500.00p 11,600.00p 11,400.00p 11,500.00p 897
12/04/2018 11,600.00p 11,600.00p 11,450.00p 11,550.00p 447
11/04/2018 11,450.00p 11,600.00p 11,400.00p 11,500.00p 610
10/04/2018 11,450.00p 11,500.00p 11,250.00p 11,350.00p 171
09/04/2018 11,350.00p 11,530.00p 11,250.00p 11,350.00p 824
06/04/2018 11,500.00p 11,600.00p 11,400.00p 11,475.00p 470
05/04/2018 11,750.00p 11,950.00p 11,500.00p 11,675.00p 421
04/04/2018 12,000.00p 12,000.00p 11,875.00p 11,875.00p 1
03/04/2018 12,000.00p 12,200.00p 11,975.00p 11,975.00p 204
29/03/2018 12,100.00p 12,100.00p 11,775.00p 11,775.00p 102
28/03/2018 12,100.00p 12,100.00p 11,850.00p 11,975.00p 121
27/03/2018 12,100.00p 12,100.00p 11,850.00p 11,975.00p 282
26/03/2018 12,000.00p 12,100.00p 11,975.00p 11,975.00p 156
23/03/2018 11,900.00p 12,100.00p 11,800.00p 12,050.00p 504
22/03/2018 11,550.00p 12,180.00p 11,500.00p 11,500.00p 177
21/03/2018 12,000.00p 12,100.00p 11,800.00p 11,800.00p 149
20/03/2018 12,200.00p 12,200.00p 12,175.00p 12,175.00p 532
19/03/2018 12,350.00p 12,350.00p 12,200.00p 12,225.00p 218
16/03/2018 12,300.00p 12,325.00p 12,100.00p 12,325.00p 180
15/03/2018 12,650.00p 12,750.00p 12,500.00p 12,500.00p 146
14/03/2018 12,400.00p 12,700.00p 12,300.00p 12,500.00p 546
13/03/2018 12,600.00p 12,875.00p 12,150.00p 12,550.00p 632
12/03/2018 12,600.00p 12,900.00p 12,600.00p 12,750.00p 31
09/03/2018 12,600.00p 12,600.00p 12,500.00p 12,500.00p 101
08/03/2018 12,450.00p 13,000.00p 12,250.00p 12,700.00p 417
07/03/2018 12,300.00p 12,325.00p 12,200.00p 12,325.00p 180
06/03/2018 12,200.00p 12,300.00p 12,200.00p 12,250.00p 151
05/03/2018 12,150.00p 12,300.00p 12,150.00p 12,250.00p 662
02/03/2018 12,250.00p 12,250.00p 12,160.00p 12,200.00p 8
01/03/2018 12,150.00p 12,250.00p 12,105.00p 12,200.00p 234
28/02/2018 12,250.00p 12,250.00p 12,020.00p 12,200.00p 368
27/02/2018 12,050.00p 12,350.00p 12,050.00p 12,250.00p 71
26/02/2018 12,350.00p 12,350.00p 12,225.00p 12,225.00p 171
23/02/2018 12,100.00p 12,248.80p 12,000.00p 12,125.00p 783
22/02/2018 12,350.00p 12,400.00p 12,100.00p 12,250.00p 146
21/02/2018 12,050.00p 12,350.00p 11,492.50p 12,125.00p 2887
20/02/2018 12,150.00p 12,320.00p 12,000.00p 12,150.00p 610
19/02/2018 12,100.00p 12,315.00p 12,000.00p 12,175.00p 333
16/02/2018 12,300.00p 12,300.00p 12,075.00p 12,150.00p 135
15/02/2018 11,600.00p 11,725.00p 11,600.00p 11,725.00p 10
14/02/2018 11,950.00p 12,000.00p 11,620.00p 11,725.00p 833
13/02/2018 12,000.00p 12,000.00p 11,680.00p 11,750.00p 77
12/02/2018 11,950.00p 12,400.00p 11,950.00p 12,175.00p 67

*Close Price adjusted for both dividends and splits