Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
23/01/2013 10,350.00p 10,350.00p 10,312.50p 10,312.50p 1
22/01/2013 10,350.00p 10,350.00p 10,275.00p 10,312.50p 347
21/01/2013 10,275.00p 10,376.79p 10,275.00p 10,312.50p 52
18/01/2013 10,500.00p 10,600.00p 10,350.00p 10,398.00p 250
17/01/2013 10,285.00p 10,600.00p 10,251.00p 10,600.00p 791
16/01/2013 10,101.00p 10,285.00p 10,100.00p 10,285.00p 536
15/01/2013 10,101.00p 10,272.40p 10,068.25p 10,101.00p 409
14/01/2013 10,101.00p 10,289.00p 10,001.00p 10,001.00p 1110
11/01/2013 10,032.00p 10,199.00p 10,000.00p 10,100.00p 310
10/01/2013 9,760.00p 10,300.00p 9,760.00p 10,300.00p 1070
09/01/2013 9,800.00p 9,900.00p 9,774.90p 9,830.00p 191
08/01/2013 9,786.00p 9,878.00p 9,780.00p 9,818.50p 207
07/01/2013 9,865.83p 9,865.83p 9,831.50p 9,831.50p 80
04/01/2013 9,780.00p 9,780.00p 9,780.00p 9,780.00p 2
03/01/2013 9,760.00p 9,879.00p 9,760.00p 9,780.00p 232
02/01/2013 9,850.00p 9,889.00p 9,820.00p 9,820.00p 417
31/12/2012 9,830.00p 9,850.00p 9,805.00p 9,805.00p 13
28/12/2012 9,760.00p 9,805.00p 9,760.00p 9,795.00p 0
27/12/2012 9,760.00p 9,805.00p 9,760.00p 9,805.00p 6
24/12/2012 9,760.00p 9,760.00p 9,742.50p 9,742.50p 7
21/12/2012 9,750.00p 9,760.00p 9,725.00p 9,760.00p 174
20/12/2012 9,750.00p 9,760.00p 9,715.75p 9,750.00p 58
19/12/2012 9,700.00p 9,789.00p 9,469.00p 9,700.00p 901
18/12/2012 9,700.00p 9,775.88p 9,700.00p 9,770.00p 258
17/12/2012 9,757.00p 9,800.00p 9,700.00p 9,700.00p 404
14/12/2012 9,755.00p 9,778.00p 9,732.20p 9,778.00p 55
13/12/2012 9,755.00p 9,850.00p 9,736.13p 9,850.00p 201
12/12/2012 9,849.00p 9,850.00p 9,755.00p 9,827.00p 313
11/12/2012 9,800.00p 9,940.00p 9,755.00p 9,850.00p 777
10/12/2012 9,800.00p 9,850.00p 9,765.00p 9,850.00p 65
07/12/2012 9,675.00p 9,701.00p 9,675.00p 9,700.00p 723
06/12/2012 9,684.87p 9,684.87p 9,666.50p 9,666.50p 26
05/12/2012 9,700.00p 9,782.93p 9,700.00p 9,725.00p 175
04/12/2012 9,700.00p 9,774.25p 9,650.00p 9,650.00p 277
03/12/2012 9,595.00p 9,647.50p 9,595.00p 9,647.50p 26
30/11/2012 9,595.00p 9,674.51p 9,595.00p 9,647.50p 45
29/11/2012 9,700.00p 9,700.00p 9,647.50p 9,647.50p 0
28/11/2012 9,700.00p 9,700.00p 9,647.50p 9,647.50p 0
27/11/2012 9,700.00p 9,700.00p 9,662.50p 9,662.50p 12
26/11/2012 9,625.00p 9,647.50p 9,625.00p 9,647.50p 5
23/11/2012 9,700.00p 9,700.00p 9,615.15p 9,662.50p 0
22/11/2012 9,700.00p 9,700.00p 9,615.15p 9,700.00p 112
21/11/2012 9,651.00p 9,750.00p 9,650.00p 9,750.00p 99
20/11/2012 9,799.00p 9,799.00p 9,750.00p 9,750.00p 19
19/11/2012 9,651.00p 9,673.81p 9,650.00p 9,670.00p 82
16/11/2012 9,650.00p 9,650.00p 9,595.00p 9,595.00p 144
15/11/2012 9,650.00p 9,700.00p 9,650.00p 9,700.00p 652
14/11/2012 9,700.00p 9,700.00p 9,571.00p 9,675.00p 0
13/11/2012 9,700.00p 9,700.00p 9,571.00p 9,675.00p 295
12/11/2012 9,699.00p 9,850.00p 9,580.00p 9,580.00p 1032
09/11/2012 9,515.00p 9,580.00p 9,470.00p 9,475.00p 1378
08/11/2012 9,564.00p 9,564.00p 9,501.00p 9,501.00p 234
07/11/2012 9,700.00p 9,700.00p 9,631.50p 9,631.50p 4
06/11/2012 9,799.00p 9,799.00p 9,562.92p 9,631.50p 255
05/11/2012 9,564.00p 9,564.00p 9,551.00p 9,551.00p 15
02/11/2012 9,600.00p 9,700.00p 9,600.00p 9,637.50p 26
01/11/2012 9,675.00p 9,690.00p 9,580.00p 9,580.00p 735
31/10/2012 9,799.00p 9,799.00p 9,651.00p 9,675.00p 198
30/10/2012 9,725.00p 9,784.23p 9,725.00p 9,762.50p 0
29/10/2012 9,725.00p 9,784.23p 9,725.00p 9,737.50p 0
26/10/2012 9,725.00p 9,784.23p 9,725.00p 9,762.50p 45
25/10/2012 9,690.00p 9,690.00p 9,690.00p 9,690.00p 119
24/10/2012 9,690.00p 9,732.50p 9,690.00p 9,732.50p 10
23/10/2012 9,746.00p 9,800.00p 9,690.00p 9,745.00p 0
22/10/2012 9,746.00p 9,800.00p 9,690.00p 9,800.00p 118
19/10/2012 9,775.00p 9,800.00p 9,762.75p 9,800.00p 187
18/10/2012 9,774.00p 9,775.00p 9,662.75p 9,712.50p 97
17/10/2012 9,790.00p 9,790.00p 9,702.00p 9,737.50p 290
16/10/2012 9,700.00p 9,702.50p 9,605.00p 9,702.50p 101
15/10/2012 9,600.00p 9,650.00p 9,600.00p 9,650.00p 107
12/10/2012 9,562.00p 9,650.00p 9,562.00p 9,650.00p 98
11/10/2012 9,650.00p 9,694.00p 9,551.00p 9,551.00p 267
10/10/2012 9,661.00p 9,760.25p 9,650.00p 9,675.50p 1966
09/10/2012 9,700.00p 9,920.00p 9,650.00p 9,920.00p 327
08/10/2012 9,711.00p 9,725.00p 9,705.50p 9,705.50p 145
05/10/2012 9,651.00p 9,948.00p 9,650.00p 9,874.00p 0
04/10/2012 9,651.00p 9,948.00p 9,650.00p 9,948.00p 2375
03/10/2012 9,849.00p 9,935.00p 9,781.00p 9,935.00p 327
02/10/2012 9,849.00p 9,849.00p 9,650.00p 9,849.00p 38
01/10/2012 9,650.00p 9,849.00p 9,650.00p 9,848.00p 56
28/09/2012 9,798.00p 9,798.00p 9,653.00p 9,653.00p 94
27/09/2012 9,700.00p 9,944.00p 9,679.48p 9,750.00p 333
26/09/2012 9,711.00p 9,800.00p 9,700.00p 9,747.00p 176
25/09/2012 9,800.00p 9,850.00p 9,800.00p 9,850.00p 102
24/09/2012 9,750.00p 9,850.00p 9,750.00p 9,849.00p 52
21/09/2012 9,848.00p 9,849.00p 9,725.00p 9,849.00p 209
20/09/2012 9,802.00p 9,849.00p 9,800.00p 9,849.00p 347
19/09/2012 9,870.00p 9,870.00p 9,850.00p 9,850.00p 250
18/09/2012 9,947.00p 9,947.00p 9,856.00p 9,868.00p 167
17/09/2012 9,950.00p 9,950.00p 9,948.00p 9,948.00p 27
14/09/2012 9,872.00p 9,872.00p 9,872.00p 9,872.00p 100
13/09/2012 9,901.00p 9,901.00p 9,755.00p 9,802.50p 494
12/09/2012 9,805.00p 9,901.00p 9,805.00p 9,901.00p 128
11/09/2012 9,752.00p 9,899.00p 9,752.00p 9,802.00p 40
10/09/2012 9,889.00p 9,948.00p 9,782.16p 9,948.00p 54
07/09/2012 9,897.00p 9,901.00p 9,897.00p 9,901.00p 35
06/09/2012 9,899.00p 9,899.00p 9,897.00p 9,897.00p 4
05/09/2012 9,899.00p 9,899.00p 9,800.00p 9,800.00p 3
04/09/2012 9,879.20p 9,879.20p 9,800.00p 9,800.00p 24
03/09/2012 9,900.00p 9,900.00p 9,653.00p 9,775.00p 45
31/08/2012 9,651.00p 9,664.00p 9,650.00p 9,656.00p 51
30/08/2012 9,625.00p 9,775.00p 9,625.00p 9,775.00p 0
29/08/2012 9,625.00p 9,762.50p 9,625.00p 9,762.50p 25
28/08/2012 9,700.00p 9,762.50p 9,610.00p 9,762.50p 311
24/08/2012 9,849.34p 9,879.10p 9,800.00p 9,800.00p 0
23/08/2012 9,849.34p 9,879.10p 9,800.00p 9,800.00p 19
22/08/2012 9,910.00p 9,918.00p 9,701.00p 9,850.00p 377
21/08/2012 9,847.00p 9,919.00p 9,621.00p 9,859.00p 0
20/08/2012 9,847.00p 9,919.00p 9,621.00p 9,918.00p 816
17/08/2012 9,799.00p 9,848.00p 9,701.00p 9,848.00p 430
16/08/2012 9,750.00p 9,750.00p 9,685.00p 9,685.00p 754
15/08/2012 9,800.00p 9,848.00p 9,800.00p 9,848.00p 18
14/08/2012 9,750.00p 9,779.00p 9,621.00p 9,779.00p 232
13/08/2012 9,611.00p 9,620.00p 9,611.00p 9,620.00p 20
10/08/2012 9,606.00p 9,750.00p 9,606.00p 9,620.00p 272
09/08/2012 9,800.00p 9,840.00p 9,700.00p 9,775.00p 262
08/08/2012 9,749.00p 9,850.00p 9,730.20p 9,850.00p 373
07/08/2012 9,551.00p 9,551.00p 9,551.00p 9,551.00p 1
06/08/2012 9,747.00p 9,750.00p 9,747.00p 9,750.00p 495
03/08/2012 9,748.00p 9,748.00p 9,748.00p 9,748.00p 33
02/08/2012 9,450.00p 9,624.00p 9,444.00p 9,624.00p 225
01/08/2012 9,447.88p 9,775.00p 9,447.88p 9,699.00p 121
31/07/2012 9,411.00p 9,800.00p 9,400.00p 9,800.00p 530
30/07/2012 9,600.00p 9,600.00p 9,410.00p 9,410.00p 66
27/07/2012 9,411.00p 9,650.00p 9,411.00p 9,554.00p 172
26/07/2012 9,411.00p 9,650.00p 9,411.00p 9,650.00p 513
25/07/2012 9,401.00p 9,638.00p 9,401.00p 9,638.00p 470
24/07/2012 9,411.00p 9,411.00p 9,410.00p 9,410.00p 144
23/07/2012 9,520.00p 9,640.00p 9,400.00p 9,640.00p 328
20/07/2012 9,649.00p 9,649.00p 9,400.00p 9,640.00p 267
19/07/2012 9,500.00p 9,650.00p 9,450.00p 9,650.00p 295
18/07/2012 9,550.00p 9,599.00p 9,400.00p 9,550.00p 794
17/07/2012 9,456.00p 9,600.00p 9,456.00p 9,500.00p 392
16/07/2012 9,501.00p 9,635.10p 9,500.00p 9,500.00p 618
13/07/2012 9,669.00p 9,700.00p 9,565.90p 9,700.00p 913
12/07/2012 9,797.00p 9,797.00p 9,650.00p 9,650.00p 564
11/07/2012 9,700.00p 9,700.00p 9,500.00p 9,500.00p 110
10/07/2012 9,549.00p 9,800.00p 9,530.70p 9,700.00p 2098
09/07/2012 9,520.00p 9,540.00p 9,465.00p 9,540.00p 602
06/07/2012 9,519.00p 9,540.00p 9,519.00p 9,520.00p 816
05/07/2012 9,550.00p 9,550.00p 9,451.00p 9,460.00p 4019
04/07/2012 9,450.00p 9,550.00p 9,418.75p 9,550.00p 604
03/07/2012 9,449.00p 9,450.00p 9,325.00p 9,450.00p 94
02/07/2012 9,251.00p 9,300.00p 9,240.00p 9,250.00p 353
29/06/2012 9,500.00p 9,500.00p 9,456.75p 9,500.00p 156
28/06/2012 9,500.00p 9,500.00p 9,300.00p 9,500.00p 757
27/06/2012 9,500.00p 9,595.00p 9,325.00p 9,595.00p 94
26/06/2012 9,501.00p 9,699.00p 9,242.04p 9,579.00p 976
25/06/2012 9,500.00p 9,640.00p 9,500.00p 9,600.00p 0
22/06/2012 9,500.00p 9,640.00p 9,500.00p 9,570.00p 93
21/06/2012 9,500.00p 9,675.79p 9,500.00p 9,500.00p 352
20/06/2012 9,450.00p 9,649.50p 9,450.00p 9,649.50p 31
19/06/2012 9,500.00p 9,750.00p 9,450.00p 9,450.00p 223
18/06/2012 9,699.00p 9,797.00p 9,574.53p 9,757.00p 151
15/06/2012 9,353.00p 9,766.00p 9,300.00p 9,766.00p 1227
14/06/2012 9,501.00p 9,682.00p 9,500.00p 9,591.00p 234
13/06/2012 9,438.75p 9,600.00p 9,438.75p 9,600.00p 75
12/06/2012 9,500.00p 9,500.00p 9,351.00p 9,351.00p 236
11/06/2012 9,600.00p 9,750.00p 9,600.00p 9,750.00p 125
08/06/2012 9,416.65p 9,650.00p 9,416.65p 9,525.00p 45
07/06/2012 9,599.00p 9,600.00p 9,431.75p 9,600.00p 48
06/06/2012 9,699.00p 9,711.26p 9,500.00p 9,500.00p 566
01/06/2012 9,699.00p 9,700.00p 9,600.00p 9,600.00p 0
31/05/2012 9,699.00p 9,700.00p 9,699.00p 9,700.00p 16
30/05/2012 9,799.00p 9,799.00p 9,502.76p 9,700.00p 247
29/05/2012 9,799.00p 9,800.00p 9,799.00p 9,800.00p 47
28/05/2012 9,598.01p 9,600.00p 9,598.01p 9,600.00p 68
25/05/2012 9,500.00p 9,750.00p 9,500.00p 9,750.00p 522
24/05/2012 9,405.00p 9,500.00p 9,405.00p 9,500.00p 127
23/05/2012 9,426.00p 9,554.76p 9,405.00p 9,405.00p 245
22/05/2012 9,749.00p 9,820.00p 9,405.00p 9,405.00p 2488
21/05/2012 9,500.00p 9,700.00p 9,402.00p 9,576.00p 1202
18/05/2012 9,326.00p 9,398.00p 9,300.00p 9,300.00p 166
17/05/2012 9,584.59p 9,584.59p 9,335.00p 9,335.00p 342
16/05/2012 9,500.00p 9,505.00p 9,306.00p 9,306.00p 380
15/05/2012 9,699.00p 9,820.00p 9,500.00p 9,500.00p 2877
14/05/2012 9,695.00p 9,695.00p 9,500.00p 9,600.00p 357
11/05/2012 9,850.00p 9,900.00p 9,600.00p 9,800.00p 1054
10/05/2012 9,820.00p 9,850.00p 9,800.00p 9,850.00p 402
09/05/2012 9,820.00p 9,820.00p 9,820.00p 9,820.00p 131
08/05/2012 9,825.00p 9,840.00p 9,810.00p 9,840.00p 385
04/05/2012 9,845.00p 9,900.00p 9,845.00p 9,850.00p 114
03/05/2012 9,800.00p 9,845.00p 9,750.00p 9,845.00p 204
02/05/2012 9,800.00p 9,845.00p 9,800.00p 9,800.00p 195
01/05/2012 9,850.00p 9,850.00p 9,674.50p 9,674.50p 0
30/04/2012 9,850.00p 9,850.00p 9,750.00p 9,775.00p 280
27/04/2012 9,749.00p 9,850.00p 9,525.00p 9,850.00p 712
26/04/2012 9,571.00p 9,795.00p 9,513.00p 9,795.00p 420
25/04/2012 9,685.00p 9,795.00p 9,584.51p 9,795.00p 217
24/04/2012 9,700.00p 9,700.00p 9,500.00p 9,500.00p 78
23/04/2012 9,705.00p 9,792.76p 9,500.00p 9,637.50p 0
20/04/2012 9,705.00p 9,792.76p 9,500.00p 9,500.00p 1323
19/04/2012 9,750.00p 9,800.00p 9,705.00p 9,752.50p 178
18/04/2012 9,800.00p 9,800.00p 9,705.00p 9,775.00p 476
17/04/2012 9,850.00p 9,850.00p 9,765.00p 9,765.00p 702
16/04/2012 9,850.00p 9,850.00p 9,825.00p 9,825.00p 213
13/04/2012 9,795.00p 9,850.00p 9,795.00p 9,820.00p 325
12/04/2012 9,750.00p 9,780.00p 9,750.00p 9,752.50p 60
11/04/2012 9,780.00p 9,780.00p 9,729.80p 9,765.00p 41
10/04/2012 9,700.00p 9,800.00p 9,700.00p 9,750.00p 999

*Close Price adjusted for both dividends and splits