Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
22/03/2016 8,300.00p 8,287.50p 8,225.50p 8,287.50p 0
21/03/2016 8,300.00p 8,300.00p 8,112.67p 8,225.50p 645
18/03/2016 8,398.00p 8,450.00p 8,304.95p 8,350.00p 313
17/03/2016 8,400.00p 8,450.00p 8,216.00p 8,216.00p 1607
16/03/2016 8,300.00p 8,405.00p 8,300.00p 8,352.00p 131
15/03/2016 8,449.00p 8,449.00p 8,300.00p 8,300.00p 575
14/03/2016 8,400.00p 8,449.00p 8,300.00p 8,399.50p 840
11/03/2016 8,350.00p 8,450.00p 8,326.69p 8,425.00p 133
10/03/2016 8,255.00p 8,449.00p 8,251.00p 8,399.50p 518
09/03/2016 8,255.00p 8,499.00p 8,255.00p 8,425.00p 964
08/03/2016 8,775.00p 8,775.00p 8,255.00p 8,325.00p 254
07/03/2016 8,400.00p 8,809.00p 8,275.00p 8,649.50p 1295
04/03/2016 8,500.00p 8,500.00p 8,050.00p 8,375.00p 695
03/03/2016 8,650.00p 8,650.00p 8,400.00p 8,425.00p 1134
02/03/2016 8,798.00p 8,798.00p 8,725.00p 8,725.00p 25
01/03/2016 8,800.00p 8,800.00p 8,775.00p 8,776.00p 22650
29/02/2016 8,801.00p 8,802.35p 8,790.00p 8,790.00p 532
26/02/2016 8,755.00p 8,800.00p 8,755.00p 8,800.00p 74
25/02/2016 8,790.00p 8,790.00p 8,775.50p 8,780.50p 3
24/02/2016 8,788.76p 8,775.50p 8,775.50p 8,775.50p 0
23/02/2016 8,788.76p 8,788.76p 8,775.50p 8,775.50p 11
22/02/2016 8,774.20p 8,825.50p 8,774.20p 8,825.50p 8
19/02/2016 8,900.00p 8,900.00p 8,775.00p 8,871.50p 235
18/02/2016 8,810.00p 8,950.00p 8,755.00p 8,950.00p 235
17/02/2016 8,933.40p 8,933.40p 8,800.50p 8,905.00p 11
16/02/2016 8,850.00p 8,850.00p 8,755.00p 8,800.50p 195
15/02/2016 8,950.00p 9,000.00p 8,878.72p 8,925.00p 106
12/02/2016 8,850.00p 8,950.00p 8,850.00p 8,850.00p 56
11/02/2016 8,625.00p 8,849.00p 8,625.00p 8,800.00p 41
10/02/2016 8,900.00p 8,900.00p 8,750.50p 8,750.50p 31
09/02/2016 8,625.00p 8,750.00p 8,625.00p 8,750.00p 127
08/02/2016 9,000.00p 9,000.00p 8,700.00p 8,777.50p 581
05/02/2016 9,000.00p 9,049.00p 8,851.00p 8,937.50p 2461
04/02/2016 9,099.00p 9,099.00p 8,927.50p 8,927.50p 1719
03/02/2016 9,050.00p 9,100.00p 9,001.00p 9,049.50p 401
02/02/2016 9,000.00p 9,097.00p 9,000.00p 9,037.50p 669
01/02/2016 9,001.00p 9,057.50p 9,001.00p 9,049.00p 28
29/01/2016 9,150.00p 9,150.00p 9,050.00p 9,075.00p 256
28/01/2016 9,148.00p 9,148.00p 9,074.00p 9,074.00p 1
27/01/2016 9,149.00p 9,149.00p 9,050.00p 9,074.50p 25
26/01/2016 9,150.00p 9,150.00p 9,025.00p 9,025.00p 91
25/01/2016 9,022.20p 9,074.00p 9,022.20p 9,074.00p 45
22/01/2016 9,175.00p 9,175.00p 9,050.00p 9,050.00p 650
21/01/2016 9,194.00p 9,194.00p 9,015.70p 9,049.50p 99
20/01/2016 9,199.00p 9,199.00p 9,030.55p 9,099.00p 86
19/01/2016 9,100.00p 9,149.50p 9,005.00p 9,149.50p 547
18/01/2016 9,001.00p 9,049.50p 9,001.00p 9,049.50p 75
15/01/2016 9,005.00p 9,200.00p 9,000.00p 9,099.50p 181
14/01/2016 9,200.00p 9,200.00p 9,000.00p 9,100.00p 440
13/01/2016 9,350.00p 9,350.00p 9,250.00p 9,250.00p 159
12/01/2016 9,330.00p 9,500.00p 9,300.00p 9,325.00p 357
11/01/2016 9,302.00p 9,498.00p 9,302.00p 9,399.00p 639
08/01/2016 9,300.00p 9,400.00p 9,300.00p 9,400.00p 139
07/01/2016 9,302.00p 9,402.50p 9,066.80p 9,402.50p 809
06/01/2016 9,202.00p 9,500.00p 9,200.00p 9,400.50p 1162
05/01/2016 9,150.00p 9,250.50p 9,031.70p 9,250.50p 155
04/01/2016 9,100.00p 9,100.00p 8,999.00p 9,040.00p 1303
31/12/2015 9,100.00p 9,100.00p 9,052.50p 9,052.50p 40
30/12/2015 9,000.00p 9,100.00p 9,000.00p 9,051.00p 448
29/12/2015 9,000.00p 9,100.00p 9,000.00p 9,050.50p 121
24/12/2015 9,100.00p 9,056.00p 9,056.00p 9,056.00p 0
23/12/2015 9,100.00p 9,150.00p 9,025.60p 9,056.00p 721
22/12/2015 9,100.00p 9,150.00p 9,100.00p 9,101.50p 227
21/12/2015 9,100.00p 9,200.00p 9,100.00p 9,150.00p 319
18/12/2015 9,100.00p 9,150.00p 9,100.00p 9,150.00p 629
17/12/2015 9,100.00p 9,150.00p 9,095.30p 9,150.00p 140
16/12/2015 9,099.00p 9,099.00p 8,950.00p 8,950.00p 21
15/12/2015 9,000.00p 9,002.90p 8,850.00p 9,000.00p 979
14/12/2015 8,900.00p 8,925.00p 8,900.00p 8,925.00p 115
11/12/2015 9,000.00p 9,154.00p 8,401.00p 8,950.00p 857
10/12/2015 9,050.00p 9,118.00p 8,987.00p 8,987.00p 713
09/12/2015 9,051.00p 9,439.00p 9,050.00p 9,246.00p 50
08/12/2015 9,051.00p 9,109.00p 9,051.00p 9,079.50p 334
07/12/2015 9,055.00p 9,150.00p 9,055.00p 9,150.00p 395
04/12/2015 9,017.00p 9,200.00p 8,950.00p 9,175.00p 300
03/12/2015 9,100.00p 9,199.00p 8,855.00p 9,027.00p 50
02/12/2015 9,050.00p 9,100.00p 9,027.50p 9,027.50p 0
01/12/2015 9,050.00p 9,100.00p 9,050.00p 9,100.00p 10
30/11/2015 9,005.00p 9,450.00p 8,988.00p 9,051.00p 128
27/11/2015 9,450.00p 9,225.50p 9,225.00p 9,225.50p 0
26/11/2015 9,450.00p 9,450.00p 9,225.00p 9,225.00p 81
25/11/2015 9,500.00p 9,518.00p 9,100.80p 9,500.00p 158
24/11/2015 9,550.00p 9,550.00p 9,251.00p 9,251.00p 1
23/11/2015 9,600.00p 9,600.00p 9,375.00p 9,375.00p 50
20/11/2015 9,600.00p 9,600.00p 9,292.50p 9,292.50p 66
19/11/2015 9,600.00p 9,600.00p 9,050.00p 9,325.00p 2
18/11/2015 9,300.00p 9,400.00p 9,150.00p 9,150.00p 1642
17/11/2015 9,100.00p 9,400.00p 9,100.00p 9,310.00p 647
16/11/2015 9,250.00p 9,319.00p 9,160.00p 9,160.00p 59
13/11/2015 9,200.00p 9,300.00p 9,200.00p 9,249.50p 929
12/11/2015 9,030.00p 9,200.00p 9,000.00p 9,100.00p 415
11/11/2015 8,800.00p 9,200.00p 8,799.00p 9,100.00p 544
10/11/2015 9,211.00p 9,211.00p 8,851.50p 8,851.50p 179
09/11/2015 9,211.00p 9,330.00p 9,211.00p 9,330.00p 304
06/11/2015 9,500.00p 9,405.00p 9,355.00p 9,355.00p 0
05/11/2015 9,500.00p 9,519.12p 9,405.00p 9,405.00p 637
04/11/2015 9,503.00p 9,510.00p 9,500.00p 9,500.00p 326
03/11/2015 9,502.00p 9,550.00p 9,501.00p 9,501.00p 516
02/11/2015 9,502.00p 9,555.00p 9,501.00p 9,501.00p 254
30/10/2015 9,598.00p 9,600.00p 9,504.00p 9,572.50p 314
29/10/2015 9,502.00p 9,599.00p 9,502.00p 9,550.00p 97
28/10/2015 9,501.00p 9,600.00p 9,501.00p 9,550.50p 51
27/10/2015 9,500.00p 9,573.00p 9,572.50p 9,573.00p 0
26/10/2015 9,500.00p 9,572.50p 9,500.00p 9,572.50p 2
23/10/2015 9,500.00p 9,644.00p 9,500.00p 9,600.00p 136
22/10/2015 9,499.00p 9,645.00p 9,499.00p 9,645.00p 296
21/10/2015 9,132.00p 9,484.00p 9,132.00p 9,484.00p 156
20/10/2015 9,132.00p 9,316.00p 9,306.00p 9,306.00p 0
19/10/2015 9,132.00p 9,316.00p 9,316.00p 9,316.00p 0
16/10/2015 9,132.00p 9,517.94p 9,132.00p 9,316.00p 2278
15/10/2015 9,150.00p 9,316.00p 9,150.00p 9,316.00p 220
14/10/2015 9,644.00p 9,644.00p 9,330.80p 9,550.00p 204
13/10/2015 9,640.00p 9,645.00p 9,640.00p 9,645.00p 315
12/10/2015 9,649.00p 9,622.50p 9,497.50p 9,497.50p 0
09/10/2015 9,649.00p 9,649.00p 9,622.50p 9,622.50p 963
08/10/2015 9,405.00p 9,649.00p 9,404.00p 9,550.00p 89
07/10/2015 9,649.00p 9,649.00p 9,415.00p 9,527.00p 301
06/10/2015 9,404.00p 9,669.20p 9,404.00p 9,526.00p 262
05/10/2015 9,404.00p 9,670.00p 9,401.00p 9,401.00p 181
02/10/2015 9,699.00p 9,699.00p 9,550.00p 9,550.00p 1
01/10/2015 9,699.00p 9,700.00p 9,699.00p 9,700.00p 84
30/09/2015 9,650.00p 9,700.00p 9,650.00p 9,700.00p 310
29/09/2015 9,689.00p 9,700.00p 9,636.00p 9,700.00p 1336
28/09/2015 9,725.00p 9,725.00p 9,613.30p 9,650.50p 204
25/09/2015 9,570.00p 9,626.50p 9,513.95p 9,626.50p 110
24/09/2015 9,699.00p 9,749.00p 9,551.00p 9,744.00p 297
23/09/2015 9,699.00p 9,700.00p 9,505.00p 9,635.50p 839
22/09/2015 9,550.00p 9,744.00p 9,550.00p 9,641.00p 405
21/09/2015 9,600.00p 9,748.00p 9,500.00p 9,614.50p 2268
18/09/2015 9,608.00p 9,750.00p 9,608.00p 9,750.00p 243
17/09/2015 9,650.00p 9,650.00p 9,572.12p 9,629.00p 26
16/09/2015 9,650.00p 9,679.44p 9,629.00p 9,629.00p 46
15/09/2015 9,650.00p 9,650.00p 9,608.00p 9,629.00p 3
14/09/2015 9,600.00p 9,629.00p 9,571.20p 9,629.00p 103
11/09/2015 9,700.00p 9,700.00p 9,663.02p 9,675.00p 133
10/09/2015 9,558.00p 9,675.00p 9,555.00p 9,675.00p 13
09/09/2015 9,599.00p 9,622.00p 9,552.00p 9,622.00p 529
08/09/2015 9,599.00p 9,750.00p 9,596.13p 9,750.00p 343
07/09/2015 9,699.00p 9,700.00p 9,600.00p 9,675.00p 1500
04/09/2015 9,599.00p 9,699.00p 9,562.70p 9,605.00p 177
03/09/2015 9,599.00p 9,599.00p 9,576.00p 9,589.50p 97
02/09/2015 9,550.00p 9,625.00p 9,550.00p 9,625.00p 241
01/09/2015 9,600.00p 9,649.00p 9,550.00p 9,550.00p 349
28/08/2015 9,601.00p 9,650.00p 9,600.00p 9,600.00p 2354
27/08/2015 9,599.00p 9,625.00p 9,444.70p 9,625.00p 1948
26/08/2015 9,600.00p 9,630.50p 9,501.00p 9,575.00p 789
25/08/2015 9,597.00p 9,600.00p 9,500.00p 9,570.00p 1190
24/08/2015 9,405.00p 9,614.00p 9,401.76p 9,600.00p 1523
21/08/2015 9,700.00p 9,700.00p 9,646.36p 9,669.50p 146
20/08/2015 9,697.00p 9,700.00p 9,573.20p 9,669.50p 973
19/08/2015 9,561.00p 9,700.00p 9,500.00p 9,627.00p 598
18/08/2015 9,560.00p 9,700.00p 9,560.00p 9,674.50p 120
17/08/2015 9,521.00p 9,521.00p 9,500.00p 9,500.00p 100
14/08/2015 9,787.00p 9,787.00p 9,547.60p 9,654.50p 3
13/08/2015 9,650.00p 9,788.00p 9,513.00p 9,786.00p 269
12/08/2015 9,650.00p 9,650.00p 9,511.00p 9,513.00p 101
11/08/2015 9,509.00p 9,800.00p 9,509.00p 9,650.00p 73
10/08/2015 9,650.00p 9,714.67p 9,502.00p 9,625.00p 42
07/08/2015 9,599.00p 9,800.00p 9,551.83p 9,700.50p 847
06/08/2015 9,600.00p 9,600.00p 9,550.00p 9,575.00p 245
05/08/2015 9,550.00p 9,550.00p 9,545.00p 9,549.50p 1286
04/08/2015 9,543.00p 9,549.00p 9,482.50p 9,482.50p 2311
03/08/2015 9,579.00p 9,594.00p 9,351.00p 9,590.00p 32
31/07/2015 9,550.00p 9,550.00p 9,415.80p 9,500.00p 364
30/07/2015 9,500.00p 9,550.00p 9,416.60p 9,524.00p 2166
29/07/2015 9,500.00p 9,579.00p 9,400.00p 9,447.50p 3510
28/07/2015 9,425.00p 9,578.00p 9,407.00p 9,410.00p 427
27/07/2015 9,500.00p 9,550.00p 9,405.00p 9,525.00p 236
24/07/2015 9,650.00p 9,650.00p 9,524.16p 9,550.00p 256
23/07/2015 9,402.00p 9,500.00p 9,401.00p 9,500.00p 952
22/07/2015 9,489.00p 9,489.00p 9,402.00p 9,402.00p 251
21/07/2015 9,525.00p 9,525.00p 9,320.00p 9,407.00p 39
20/07/2015 9,549.00p 9,550.00p 9,549.00p 9,550.00p 50
17/07/2015 9,500.00p 9,550.00p 9,500.00p 9,550.00p 168
16/07/2015 9,362.00p 9,710.00p 9,320.00p 9,505.00p 754
15/07/2015 9,500.00p 9,750.00p 9,457.50p 9,457.50p 1101
14/07/2015 9,649.00p 9,709.44p 9,548.64p 9,650.00p 392
13/07/2015 9,800.00p 9,800.00p 9,551.00p 9,699.00p 95
10/07/2015 9,749.00p 9,795.00p 9,530.40p 9,775.00p 307
09/07/2015 9,600.00p 9,800.00p 9,500.00p 9,800.00p 932
08/07/2015 9,501.00p 9,501.00p 9,500.00p 9,500.00p 219
07/07/2015 9,599.00p 9,599.00p 9,499.00p 9,500.00p 301
06/07/2015 9,375.00p 9,610.00p 9,312.00p 9,456.00p 715
03/07/2015 9,749.00p 9,768.00p 9,437.50p 9,437.50p 610
02/07/2015 9,749.00p 9,749.00p 9,625.00p 9,625.00p 1
01/07/2015 9,429.00p 9,749.00p 9,424.60p 9,625.00p 88
30/06/2015 9,402.00p 9,749.00p 9,402.00p 9,575.50p 12
29/06/2015 9,400.00p 9,753.00p 9,400.00p 9,650.00p 1092
26/06/2015 9,800.00p 9,803.00p 9,750.00p 9,800.00p 63
25/06/2015 9,700.00p 9,700.00p 9,570.00p 9,570.00p 336
24/06/2015 9,799.00p 9,799.00p 9,500.00p 9,550.00p 268
23/06/2015 9,797.00p 9,797.00p 9,674.00p 9,674.00p 19
22/06/2015 9,700.00p 9,750.00p 9,700.00p 9,750.00p 107
19/06/2015 9,750.00p 9,812.00p 9,500.00p 9,775.00p 499
18/06/2015 9,600.00p 9,700.00p 9,509.68p 9,687.00p 341
17/06/2015 9,799.00p 9,799.00p 9,593.00p 9,700.00p 603
16/06/2015 9,600.00p 9,799.00p 9,501.00p 9,709.50p 929
15/06/2015 9,800.00p 9,800.00p 9,600.00p 9,724.50p 1054
12/06/2015 9,660.00p 9,700.00p 9,650.00p 9,700.00p 526
11/06/2015 9,500.00p 9,600.00p 9,305.00p 9,600.00p 584

*Close Price adjusted for both dividends and splits