Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
04/05/2010 7,050.00p 7,195.00p 7,050.00p 7,195.00p 704
30/04/2010 7,350.00p 7,350.00p 6,950.00p 7,196.00p 990
29/04/2010 7,300.00p 7,425.00p 7,300.00p 7,425.00p 531
28/04/2010 7,020.00p 7,300.00p 6,950.00p 7,150.00p 714
27/04/2010 7,200.00p 7,200.00p 7,059.00p 7,059.00p 60
26/04/2010 7,300.00p 7,300.00p 7,138.00p 7,138.00p 25
23/04/2010 7,000.00p 7,138.00p 6,960.00p 7,138.00p 1149
22/04/2010 7,300.00p 7,300.00p 6,950.00p 6,950.00p 301
21/04/2010 7,150.00p 7,150.00p 7,100.00p 7,126.00p 565
20/04/2010 7,250.00p 7,250.00p 7,200.00p 7,200.00p 111
19/04/2010 7,205.00p 7,205.00p 7,175.00p 7,175.00p 13
16/04/2010 7,289.00p 7,289.00p 7,102.00p 7,200.00p 298
15/04/2010 7,251.00p 7,251.00p 7,250.00p 7,250.00p 150
14/04/2010 7,010.00p 7,250.00p 7,010.00p 7,250.00p 492
13/04/2010 7,280.00p 7,280.00p 7,010.00p 7,078.00p 467
12/04/2010 7,150.00p 7,290.00p 7,150.00p 7,220.00p 110
09/04/2010 7,000.00p 7,050.00p 7,000.00p 7,050.00p 125
08/04/2010 7,050.00p 7,125.00p 7,050.00p 7,125.00p 40
07/04/2010 7,100.00p 7,100.00p 6,900.00p 6,900.00p 771
06/04/2010 7,100.00p 7,148.00p 7,000.00p 7,145.00p 325
01/04/2010 7,080.00p 7,150.00p 7,051.00p 7,130.00p 165
31/03/2010 7,150.00p 7,200.00p 7,060.00p 7,150.00p 560
30/03/2010 7,100.00p 7,100.00p 7,050.00p 7,080.00p 85
29/03/2010 7,100.00p 7,200.00p 7,050.00p 7,153.00p 855
26/03/2010 7,100.00p 7,150.00p 7,075.00p 7,150.00p 463
25/03/2010 7,100.00p 7,195.00p 7,100.00p 7,195.00p 128
24/03/2010 7,151.00p 7,151.00p 7,150.00p 7,150.00p 102
23/03/2010 7,150.00p 7,250.00p 7,150.00p 7,250.00p 293
22/03/2010 7,150.00p 7,220.00p 7,150.00p 7,220.00p 205
19/03/2010 7,105.00p 7,250.00p 7,100.00p 7,250.00p 323
18/03/2010 7,151.00p 7,400.00p 7,101.70p 7,400.00p 476
17/03/2010 7,300.00p 7,325.00p 7,151.00p 7,325.00p 715
16/03/2010 7,151.00p 7,338.00p 7,151.00p 7,338.00p 101
15/03/2010 7,351.00p 7,400.00p 7,151.00p 7,151.00p 213
12/03/2010 7,100.00p 7,550.00p 7,060.00p 7,351.00p 439
11/03/2010 7,150.00p 7,150.00p 7,050.00p 7,105.00p 1778
10/03/2010 7,210.00p 7,210.00p 7,053.00p 7,053.00p 2001
09/03/2010 7,100.00p 7,245.00p 7,100.00p 7,245.00p 50
08/03/2010 7,380.00p 7,380.00p 7,060.00p 7,292.00p 680
05/03/2010 7,052.00p 7,203.00p 7,050.00p 7,203.00p 447
04/03/2010 7,051.00p 7,216.00p 7,051.00p 7,216.00p 100
03/03/2010 7,250.00p 7,250.00p 7,050.00p 7,051.00p 269
02/03/2010 7,250.00p 7,325.00p 7,250.00p 7,325.00p 0
01/03/2010 7,155.00p 7,250.00p 7,155.00p 7,250.00p 0
26/02/2010 7,390.00p 7,390.00p 7,155.00p 7,155.00p 15
25/02/2010 7,233.00p 7,245.00p 7,233.00p 7,245.00p 0
24/02/2010 7,050.00p 7,233.00p 7,050.00p 7,233.00p 60
23/02/2010 7,220.00p 7,220.00p 7,220.00p 7,220.00p 0
22/02/2010 7,175.00p 7,220.00p 7,175.00p 7,220.00p 0
19/02/2010 7,100.00p 7,175.00p 7,050.00p 7,175.00p 75
18/02/2010 7,100.00p 7,200.00p 7,100.00p 7,200.00p 121
17/02/2010 7,100.00p 7,245.00p 7,100.00p 7,245.00p 29
16/02/2010 7,390.00p 7,390.00p 7,102.00p 7,390.00p 122
15/02/2010 7,350.00p 7,350.00p 7,100.00p 7,245.00p 751
12/02/2010 7,350.00p 7,370.00p 7,350.00p 7,370.00p 190
11/02/2010 7,500.00p 7,500.00p 7,350.00p 7,400.00p 1001
10/02/2010 7,313.00p 7,313.00p 7,313.00p 7,313.00p 0
09/02/2010 7,060.00p 7,313.00p 7,060.00p 7,313.00p 240
08/02/2010 7,100.00p 7,350.00p 7,050.00p 7,225.00p 616
05/02/2010 7,225.00p 7,455.00p 7,225.00p 7,455.00p 160
04/02/2010 7,550.00p 7,550.00p 7,413.00p 7,413.00p 100
03/02/2010 7,450.00p 7,550.00p 7,445.00p 7,550.00p 398
02/02/2010 7,400.00p 7,450.00p 7,400.00p 7,450.00p 804
01/02/2010 7,500.00p 7,500.00p 7,050.00p 7,400.00p 714
29/01/2010 7,050.00p 7,200.00p 7,050.00p 7,150.00p 100
28/01/2010 7,250.00p 7,250.00p 7,050.00p 7,150.00p 72
27/01/2010 7,178.00p 7,178.00p 7,150.00p 7,150.00p 0
26/01/2010 7,118.00p 7,250.00p 7,050.00p 7,178.00p 469
25/01/2010 7,118.00p 7,211.00p 7,118.00p 7,211.00p 140
22/01/2010 7,350.00p 7,350.00p 7,350.00p 7,350.00p 0
21/01/2010 7,500.00p 7,500.00p 7,118.00p 7,350.00p 273
20/01/2010 7,700.00p 7,700.00p 7,300.00p 7,425.00p 68
19/01/2010 7,300.00p 7,650.00p 7,300.00p 7,300.00p 267
18/01/2010 7,450.00p 7,450.00p 7,300.00p 7,375.00p 165
15/01/2010 7,450.00p 7,450.00p 7,302.00p 7,450.00p 65
14/01/2010 7,200.00p 7,700.00p 7,150.00p 7,475.00p 218
13/01/2010 7,550.00p 7,750.00p 7,145.90p 7,400.00p 309
12/01/2010 7,300.00p 7,325.00p 7,100.00p 7,325.00p 193
11/01/2010 7,300.00p 7,495.00p 7,112.00p 7,495.00p 180
08/01/2010 7,300.00p 7,488.00p 7,300.00p 7,488.00p 37
07/01/2010 7,400.00p 7,775.00p 7,300.00p 7,500.00p 402
06/01/2010 7,020.00p 7,284.62p 7,000.00p 7,225.00p 213
05/01/2010 7,050.00p 7,100.00p 7,025.00p 7,025.00p 142
04/01/2010 7,420.00p 7,425.00p 7,420.00p 7,425.00p 0
31/12/2009 7,420.00p 7,420.00p 7,420.00p 7,420.00p 0
30/12/2009 7,413.00p 7,420.00p 7,413.00p 7,420.00p 0
29/12/2009 7,340.00p 7,413.00p 7,310.00p 7,413.00p 191
24/12/2009 7,320.00p 7,415.00p 7,320.00p 7,415.00p 0
23/12/2009 7,200.00p 7,320.00p 7,200.00p 7,320.00p 200
22/12/2009 7,320.00p 7,345.00p 7,320.00p 7,345.00p 0
21/12/2009 7,400.00p 7,400.00p 7,050.00p 7,320.00p 966
18/12/2009 7,200.00p 7,400.00p 7,200.00p 7,400.00p 2311
17/12/2009 7,050.00p 7,125.00p 7,050.00p 7,125.00p 16356
16/12/2009 7,200.00p 7,200.00p 7,100.00p 7,100.00p 100
15/12/2009 6,975.00p 7,100.00p 6,950.00p 7,100.00p 218
14/12/2009 7,050.00p 7,200.00p 7,050.00p 7,088.00p 50
11/12/2009 6,950.00p 7,050.00p 6,900.00p 6,975.00p 146
10/12/2009 7,050.00p 7,075.00p 6,900.00p 7,075.00p 200
09/12/2009 6,950.00p 7,050.00p 6,900.00p 7,050.00p 83
08/12/2009 6,900.00p 7,000.00p 6,900.00p 7,000.00p 275
07/12/2009 6,950.00p 7,050.00p 6,900.00p 7,000.00p 346
04/12/2009 7,000.00p 7,200.00p 7,000.00p 7,125.00p 87
03/12/2009 7,300.00p 7,400.00p 7,089.00p 7,089.00p 403
02/12/2009 7,250.00p 7,250.00p 7,000.00p 7,200.00p 432
01/12/2009 7,000.00p 7,500.00p 7,000.00p 7,300.00p 535
30/11/2009 7,485.00p 7,485.00p 7,263.00p 7,263.00p 102
27/11/2009 7,100.00p 7,400.00p 7,100.00p 7,125.00p 1438
26/11/2009 7,050.00p 7,300.00p 7,050.00p 7,225.00p 14
25/11/2009 7,050.00p 7,300.00p 7,050.00p 7,175.00p 122
24/11/2009 7,300.00p 7,300.00p 7,050.00p 7,100.00p 519
23/11/2009 7,299.00p 7,299.00p 7,175.00p 7,175.00p 103
20/11/2009 7,300.00p 7,300.00p 7,200.00p 7,250.00p 840
19/11/2009 7,051.00p 7,175.00p 7,000.00p 7,175.00p 1271
18/11/2009 7,051.00p 7,349.00p 7,050.00p 7,349.00p 584
17/11/2009 7,053.00p 7,428.00p 7,050.00p 7,428.00p 311
16/11/2009 7,177.00p 7,227.00p 7,053.00p 7,227.00p 137
13/11/2009 7,300.00p 7,300.00p 7,177.00p 7,177.00p 33
12/11/2009 7,050.00p 7,400.00p 7,050.00p 7,226.00p 129
11/11/2009 7,050.00p 7,175.00p 7,010.00p 7,175.00p 380
10/11/2009 7,050.00p 7,050.00p 7,050.00p 7,050.00p 5
09/11/2009 7,090.00p 7,090.00p 7,050.00p 7,050.00p 93
06/11/2009 7,125.00p 7,125.00p 7,100.00p 7,100.00p 0
05/11/2009 7,300.00p 7,300.00p 7,050.00p 7,125.00p 550
04/11/2009 7,150.00p 7,175.00p 7,150.00p 7,175.00p 0
03/11/2009 7,300.00p 7,300.00p 7,000.00p 7,150.00p 253
02/11/2009 7,050.00p 7,400.00p 7,050.00p 7,400.00p 152
30/10/2009 7,100.00p 7,550.00p 7,000.00p 7,275.00p 395
29/10/2009 7,150.00p 7,150.00p 7,150.00p 7,150.00p 189
28/10/2009 7,200.00p 7,300.00p 7,200.00p 7,200.00p 536
27/10/2009 7,300.00p 7,350.00p 7,300.00p 7,350.00p 203
26/10/2009 7,450.00p 7,450.00p 7,250.00p 7,250.00p 75
23/10/2009 7,205.00p 7,450.00p 7,200.00p 7,250.00p 86
22/10/2009 7,250.00p 7,400.00p 7,200.00p 7,303.00p 314
21/10/2009 7,350.00p 7,700.00p 7,350.00p 7,700.00p 600
20/10/2009 7,400.00p 7,400.00p 7,226.00p 7,226.00p 33
19/10/2009 7,050.00p 7,400.00p 7,050.00p 7,225.00p 379
16/10/2009 7,101.00p 7,152.00p 7,050.00p 7,152.00p 110
15/10/2009 7,300.00p 7,300.00p 7,100.00p 7,251.00p 859
14/10/2009 7,050.00p 7,400.00p 7,050.00p 7,055.00p 886
13/10/2009 7,320.00p 7,400.00p 7,100.00p 7,250.00p 318
12/10/2009 7,499.00p 7,499.00p 7,499.00p 7,499.00p 108
09/10/2009 7,100.00p 7,250.00p 7,100.00p 7,250.00p 449
08/10/2009 7,200.00p 7,500.00p 7,200.00p 7,225.00p 50
07/10/2009 7,200.00p 7,200.00p 7,125.00p 7,125.00p 281
06/10/2009 7,500.00p 7,500.00p 7,125.00p 7,125.00p 74
05/10/2009 7,050.00p 7,263.00p 7,050.00p 7,263.00p 175
02/10/2009 7,050.00p 7,275.00p 7,050.00p 7,275.00p 1007
01/10/2009 7,250.00p 7,250.00p 7,075.00p 7,161.00p 50
30/09/2009 7,225.00p 7,400.00p 7,225.00p 7,375.00p 364
29/09/2009 7,200.00p 7,225.00p 7,050.00p 7,225.00p 247
28/09/2009 7,200.00p 7,275.00p 7,069.00p 7,069.00p 102
25/09/2009 6,930.00p 6,930.00p 6,900.00p 7,050.00p 100
24/09/2009 7,000.00p 7,034.00p 7,000.00p 7,034.00p 67
23/09/2009 7,000.00p 7,065.00p 7,000.00p 7,065.00p 56
22/09/2009 7,400.00p 7,400.00p 7,000.00p 7,137.00p 621
21/09/2009 7,500.00p 7,750.00p 7,338.00p 7,338.00p 125

*Close Price adjusted for both dividends and splits