Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
19/07/2024 4,360.00p 4,360.00p 4,272.00p 4,310.00p 267
18/07/2024 4,320.00p 4,416.00p 4,320.00p 4,360.00p 707
17/07/2024 4,340.00p 4,288.80p 4,260.00p 4,260.00p 11
16/07/2024 4,340.00p 4,340.00p 4,260.00p 4,260.00p 148
15/07/2024 4,280.00p 4,380.00p 4,244.80p 4,320.00p 581
12/07/2024 4,200.00p 4,200.00p 4,157.95p 4,180.00p 784
11/07/2024 4,200.00p 4,240.00p 4,147.20p 4,240.00p 1836
10/07/2024 4,260.00p 4,260.00p 4,220.00p 4,220.00p 410
09/07/2024 4,300.00p 4,274.80p 4,270.00p 4,270.00p 46
08/07/2024 4,300.00p 4,280.00p 4,280.00p 4,280.00p 0
05/07/2024 4,300.00p 4,300.00p 4,280.00p 4,280.00p 43
04/07/2024 4,260.00p 4,288.00p 4,260.00p 4,280.00p 120
03/07/2024 4,260.00p 4,290.00p 4,196.81p 4,290.00p 216
02/07/2024 4,260.00p 4,422.80p 4,200.00p 4,290.00p 908
01/07/2024 4,220.00p 4,400.80p 4,272.00p 4,360.00p 213
28/06/2024 4,220.00p 4,323.17p 4,220.00p 4,300.00p 1091
27/06/2024 4,280.00p 4,340.00p 4,340.00p 4,340.00p 0
26/06/2024 4,280.00p 4,340.00p 4,300.00p 4,340.00p 450
25/06/2024 4,280.00p 4,348.00p 4,200.00p 4,280.00p 440
24/06/2024 4,400.00p 4,350.00p 4,337.00p 4,340.00p 116
21/06/2024 4,400.00p 4,400.00p 4,350.00p 4,350.00p 250
20/06/2024 4,300.00p 4,390.00p 4,300.00p 4,390.00p 113
19/06/2024 4,300.00p 4,280.00p 4,270.00p 4,280.00p 87
18/06/2024 4,300.00p 4,300.00p 4,280.00p 4,280.00p 20
17/06/2024 4,340.00p 4,320.00p 4,302.00p 4,320.00p 50
14/06/2024 4,340.00p 4,350.00p 4,350.00p 4,350.00p 0
13/06/2024 4,340.00p 4,350.00p 4,300.00p 4,350.00p 1400
12/06/2024 4,360.00p 4,460.00p 4,360.00p 4,400.00p 117
11/06/2024 4,380.00p 4,460.00p 4,365.00p 4,400.00p 472
10/06/2024 4,380.00p 4,390.00p 4,390.00p 4,390.00p 0
07/06/2024 4,380.00p 4,390.00p 4,366.20p 4,390.00p 199
06/06/2024 4,380.00p 4,511.20p 4,300.00p 4,480.00p 1330
05/06/2024 4,420.00p 4,460.00p 4,400.00p 4,460.00p 195
04/06/2024 4,500.00p 4,460.00p 4,454.00p 4,460.00p 145
03/06/2024 4,500.00p 4,500.00p 4,400.00p 4,450.00p 39
31/05/2024 4,300.00p 4,450.00p 4,450.00p 4,450.00p 0
30/05/2024 4,300.00p 4,450.00p 4,405.00p 4,450.00p 285
29/05/2024 4,300.00p 4,450.00p 4,400.00p 4,450.00p 8
28/05/2024 4,300.00p 4,450.00p 4,300.00p 4,450.00p 404
24/05/2024 4,380.00p 4,420.00p 4,380.00p 4,420.00p 415
23/05/2024 4,400.00p 4,430.00p 4,381.00p 4,430.00p 335
22/05/2024 4,440.00p 4,460.00p 4,344.20p 4,460.00p 97
21/05/2024 4,400.00p 4,446.40p 4,320.00p 4,410.00p 1141
20/05/2024 4,460.00p 4,494.00p 4,420.00p 4,420.00p 816
17/05/2024 4,480.00p 4,480.00p 4,460.40p 4,480.00p 70
16/05/2024 4,480.00p 4,497.00p 4,460.00p 4,480.00p 801
15/05/2024 4,500.00p 4,500.00p 4,460.40p 4,490.00p 752
14/05/2024 4,500.00p 4,499.60p 4,480.00p 4,480.00p 100
13/05/2024 4,500.00p 4,500.00p 4,424.00p 4,480.00p 967
10/05/2024 4,500.00p 4,500.00p 4,480.00p 4,480.00p 294
09/05/2024 4,500.00p 4,500.00p 4,480.00p 4,480.00p 890
08/05/2024 4,580.00p 4,520.00p 4,500.40p 4,520.00p 103
07/05/2024 4,580.00p 4,580.00p 4,500.00p 4,520.00p 360
03/05/2024 4,540.00p 4,540.00p 4,426.00p 4,520.00p 799
02/05/2024 4,500.00p 4,500.00p 4,220.00p 4,450.00p 842
01/05/2024 4,520.00p 4,490.00p 4,480.00p 4,490.00p 48
30/04/2024 4,520.00p 4,560.00p 4,520.00p 4,560.00p 9
29/04/2024 4,480.00p 4,560.00p 4,440.00p 4,560.00p 1010
26/04/2024 4,540.00p 4,660.00p 4,483.00p 4,620.00p 1354
25/04/2024 4,480.00p 4,540.00p 4,480.00p 4,510.00p 139
24/04/2024 4,480.00p 4,530.40p 4,504.00p 4,510.00p 190
23/04/2024 4,480.00p 4,520.00p 4,480.00p 4,520.00p 42
22/04/2024 4,440.00p 4,537.00p 4,486.00p 4,510.00p 120
19/04/2024 4,440.00p 4,530.40p 4,510.00p 4,510.00p 2
18/04/2024 4,440.00p 4,540.00p 4,440.00p 4,540.00p 100
17/04/2024 4,500.00p 4,530.00p 4,480.00p 4,530.00p 109
16/04/2024 4,500.00p 4,540.00p 4,500.00p 4,540.00p 255
15/04/2024 4,500.00p 4,580.00p 4,500.00p 4,550.00p 53
12/04/2024 4,600.00p 4,540.00p 4,510.00p 4,540.00p 0
11/04/2024 4,600.00p 4,510.00p 4,501.00p 4,510.00p 100
10/04/2024 4,600.00p 4,600.00p 4,480.00p 4,540.00p 797
09/04/2024 4,580.00p 4,600.00p 4,364.00p 4,510.00p 355
08/04/2024 4,500.00p 4,500.00p 4,320.00p 4,320.00p 1017
05/04/2024 4,480.00p 4,500.00p 4,324.00p 4,420.00p 1309
04/04/2024 4,400.00p 4,400.00p 4,334.00p 4,390.00p 1328
03/04/2024 4,480.00p 4,480.00p 4,375.00p 4,440.00p 845
02/04/2024 4,500.00p 4,500.00p 4,423.60p 4,450.00p 165
28/03/2024 4,360.00p 4,550.00p 4,360.00p 4,470.00p 5380
27/03/2024 4,420.00p 4,500.00p 4,420.00p 4,500.00p 407
26/03/2024 4,500.00p 4,500.00p 4,500.00p 4,500.00p 149
25/03/2024 4,380.00p 4,440.00p 4,392.00p 4,440.00p 67
22/03/2024 4,380.00p 4,468.00p 4,380.00p 4,430.00p 484
21/03/2024 4,380.00p 4,430.00p 4,380.00p 4,430.00p 209
20/03/2024 4,500.00p 4,560.00p 4,500.00p 4,440.00p 1492
19/03/2024 4,500.00p 4,560.00p 4,420.00p 4,560.00p 801
18/03/2024 4,500.00p 4,590.00p 4,500.00p 4,590.00p 632
15/03/2024 4,420.00p 4,460.00p 4,420.00p 4,440.00p 192
14/03/2024 4,400.00p 4,435.20p 4,400.00p 4,420.00p 155
13/03/2024 4,400.00p 4,430.00p 4,400.00p 4,430.00p 18
12/03/2024 4,400.00p 4,450.00p 4,412.00p 4,450.00p 2
11/03/2024 4,400.00p 4,450.00p 4,412.00p 4,450.00p 68
08/03/2024 4,400.00p 4,450.00p 4,400.00p 4,450.00p 29
07/03/2024 4,420.00p 4,450.00p 4,450.00p 4,450.00p 0
06/03/2024 4,420.00p 4,450.00p 4,412.00p 4,450.00p 551
05/03/2024 4,420.00p 4,450.00p 4,438.00p 4,450.00p 40
04/03/2024 4,420.00p 4,440.00p 4,400.00p 4,440.00p 179
01/03/2024 4,460.00p 4,500.00p 4,450.00p 4,450.00p 2013
29/02/2024 4,420.00p 4,550.00p 4,420.00p 4,550.00p 20
28/02/2024 4,500.00p 4,526.00p 4,420.00p 4,420.00p 1374
27/02/2024 4,580.00p 4,640.00p 4,580.00p 4,640.00p 150
26/02/2024 4,600.00p 4,675.00p 4,580.00p 4,630.00p 780
23/02/2024 4,620.00p 4,650.00p 4,620.00p 4,650.00p 200
22/02/2024 4,680.00p 4,778.40p 4,620.00p 4,660.00p 607
21/02/2024 4,800.00p 4,800.00p 4,750.00p 4,750.00p 783
20/02/2024 4,800.00p 4,800.00p 4,740.00p 4,740.00p 420
19/02/2024 4,600.00p 4,800.00p 4,600.00p 4,750.00p 1520
16/02/2024 4,580.00p 4,694.87p 4,572.00p 4,610.00p 1512
15/02/2024 4,500.00p 4,570.00p 4,560.00p 4,560.00p 0
14/02/2024 4,500.00p 4,570.00p 4,460.00p 4,570.00p 1284
13/02/2024 4,500.00p 4,500.00p 4,428.80p 4,460.00p 288
12/02/2024 4,500.00p 4,500.00p 4,436.80p 4,460.00p 528
09/02/2024 4,540.00p 4,540.00p 4,460.00p 4,460.00p 846
08/02/2024 4,440.00p 4,566.80p 4,475.00p 4,550.00p 542
07/02/2024 4,440.00p 4,520.00p 4,420.00p 4,520.00p 232
06/02/2024 4,540.00p 4,560.00p 4,550.00p 4,550.00p 0
05/02/2024 4,540.00p 4,600.00p 4,540.00p 4,560.00p 965
02/02/2024 4,600.00p 4,600.00p 4,500.00p 4,550.00p 1966
01/02/2024 4,600.00p 4,600.00p 4,540.00p 4,570.00p 14
31/01/2024 4,600.00p 4,580.00p 4,560.00p 4,560.00p 26
30/01/2024 4,600.00p 4,580.00p 4,560.00p 4,560.00p 18
29/01/2024 4,600.00p 4,600.00p 4,560.00p 4,560.00p 4
26/01/2024 4,600.00p 4,560.00p 4,533.60p 4,560.00p 50
26/01/2024 4,600.00p 4,560.00p 4,533.60p 4,560.00p 50
25/01/2024 4,600.00p 4,600.00p 4,500.00p 4,550.00p 355
24/01/2024 4,800.00p 4,800.00p 4,700.00p 4,700.00p 561
23/01/2024 4,840.00p 4,840.00p 4,806.80p 4,840.00p 659
22/01/2024 4,860.00p 4,970.00p 4,970.00p 4,970.00p 0
19/01/2024 4,860.00p 4,970.00p 4,860.00p 4,970.00p 1086
18/01/2024 4,860.00p 4,930.00p 4,860.00p 4,930.00p 35
17/01/2024 4,880.00p 4,970.00p 4,957.00p 4,970.00p 400
16/01/2024 4,880.00p 4,910.00p 4,880.00p 4,910.00p 537
15/01/2024 4,940.00p 4,940.00p 4,910.00p 4,910.00p 300
12/01/2024 4,920.00p 4,965.00p 4,940.00p 4,940.00p 0
11/01/2024 4,920.00p 4,965.00p 4,920.00p 4,965.00p 100
10/01/2024 4,920.00p 4,985.00p 4,920.00p 4,985.00p 30
09/01/2024 4,960.00p 4,989.50p 4,940.00p 4,985.00p 875
08/01/2024 4,980.00p 5,045.50p 5,005.00p 5,005.00p 511
05/01/2024 4,980.00p 5,200.00p 4,980.00p 5,005.00p 4051
04/01/2024 4,960.00p 5,176.00p 4,800.00p 5,050.00p 1640
03/01/2024 4,880.00p 5,018.82p 4,702.00p 4,960.00p 2702
02/01/2024 4,640.00p 4,790.00p 4,640.00p 4,790.00p 63
29/12/2023 4,640.00p 4,680.20p 4,640.00p 4,640.00p 20
28/12/2023 4,660.00p 4,670.00p 4,653.40p 4,670.00p 286
27/12/2023 4,660.00p 4,686.80p 4,660.00p 4,660.00p 55
22/12/2023 4,640.00p 4,780.00p 4,640.00p 4,780.00p 1
21/12/2023 4,920.00p 4,847.40p 4,700.00p 4,780.00p 1018
20/12/2023 4,920.00p 4,920.00p 4,810.00p 4,810.00p 212
19/12/2023 4,720.00p 4,830.00p 4,720.00p 4,830.00p 25
18/12/2023 4,800.00p 5,042.50p 4,800.00p 4,850.00p 557
15/12/2023 4,760.00p 5,033.80p 4,760.00p 4,925.00p 103
14/12/2023 4,820.00p 4,820.00p 4,789.60p 4,800.00p 229
13/12/2023 5,000.00p 4,940.00p 4,866.40p 4,940.00p 60
12/12/2023 5,000.00p 4,990.00p 4,990.00p 4,990.00p 0
11/12/2023 5,000.00p 5,089.20p 4,990.00p 4,990.00p 614
08/12/2023 5,000.00p 5,100.00p 5,000.00p 5,100.00p 272
07/12/2023 5,000.00p 5,100.00p 5,100.00p 5,100.00p 0
06/12/2023 5,000.00p 5,100.00p 5,000.00p 5,100.00p 49
05/12/2023 5,200.00p 5,200.00p 5,150.00p 5,150.00p 4
04/12/2023 5,050.00p 5,125.00p 5,000.00p 5,125.00p 1022
01/12/2023 5,050.00p 5,125.00p 5,125.00p 5,125.00p 0
30/11/2023 5,050.00p 5,125.00p 5,050.00p 5,125.00p 313
29/11/2023 5,050.00p 5,147.00p 5,077.00p 5,125.00p 197
28/11/2023 5,050.00p 5,125.00p 5,050.00p 5,125.00p 90
27/11/2023 5,050.00p 5,195.50p 5,050.00p 5,125.00p 53
24/11/2023 5,150.00p 5,150.00p 5,125.00p 5,125.00p 0
23/11/2023 5,150.00p 5,150.00p 5,150.00p 5,150.00p 0
22/11/2023 5,150.00p 5,204.00p 5,000.00p 5,150.00p 104
21/11/2023 5,200.00p 5,250.00p 5,204.00p 5,250.00p 40
20/11/2023 5,200.00p 5,250.00p 5,127.00p 5,250.00p 462
17/11/2023 5,200.00p 5,200.00p 5,126.00p 5,150.00p 249
16/11/2023 4,980.00p 5,300.00p 4,973.60p 5,250.00p 1526
15/11/2023 4,900.00p 5,130.00p 4,900.00p 5,025.00p 201
14/11/2023 4,920.00p 5,137.50p 4,900.00p 5,025.00p 395
13/11/2023 5,200.00p 5,250.00p 5,050.00p 5,050.00p 161
10/11/2023 5,000.00p 5,050.00p 5,000.00p 5,050.00p 635
09/11/2023 5,150.00p 5,150.00p 5,100.00p 5,100.00p 3
08/11/2023 5,150.00p 5,150.00p 5,100.00p 5,100.00p 246
07/11/2023 4,700.00p 5,142.50p 4,967.50p 5,075.00p 508
06/11/2023 4,700.00p 5,050.00p 5,025.00p 5,025.00p 0
03/11/2023 4,700.00p 5,152.00p 4,700.00p 5,050.00p 2236
02/11/2023 4,700.00p 4,700.00p 4,560.00p 4,560.00p 1
01/11/2023 4,580.00p 4,655.20p 4,462.00p 4,560.00p 472
31/10/2023 4,360.00p 4,480.00p 4,480.00p 4,480.00p 0
30/10/2023 4,360.00p 4,480.00p 4,360.00p 4,480.00p 95
27/10/2023 4,460.00p 4,497.80p 4,320.00p 4,480.00p 295
26/10/2023 4,600.00p 4,697.60p 4,460.00p 4,530.00p 247
25/10/2023 4,600.00p 4,600.00p 4,530.00p 4,530.00p 137
24/10/2023 4,500.00p 4,530.00p 4,520.00p 4,530.00p 0
23/10/2023 4,500.00p 4,661.60p 4,440.00p 4,520.00p 744
20/10/2023 4,700.00p 4,700.00p 4,495.60p 4,580.00p 102
19/10/2023 4,420.00p 4,495.60p 4,420.00p 4,420.00p 125
18/10/2023 4,400.00p 4,560.00p 4,495.60p 4,560.00p 100
17/10/2023 4,400.00p 4,570.00p 4,393.60p 4,570.00p 782
16/10/2023 4,480.00p 4,696.60p 4,372.00p 4,380.00p 224
13/10/2023 4,480.00p 4,530.00p 4,462.00p 4,530.00p 31
12/10/2023 4,480.00p 4,530.00p 4,462.00p 4,530.00p 79
11/10/2023 4,480.00p 4,530.00p 4,462.00p 4,530.00p 40
10/10/2023 4,480.00p 4,627.00p 4,451.80p 4,530.00p 6
09/10/2023 4,480.00p 4,650.00p 4,275.60p 4,650.00p 1109
06/10/2023 4,240.00p 4,340.00p 4,272.80p 4,340.00p 117

*Close Price adjusted for both dividends and splits