Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
05/10/2023 4,240.00p 4,480.00p 4,048.60p 4,340.00p 1591
04/10/2023 4,400.00p 4,400.00p 4,270.00p 4,270.00p 5715
03/10/2023 4,400.00p 4,551.20p 4,390.00p 4,390.00p 3437
02/10/2023 4,500.00p 4,635.20p 4,506.40p 4,540.00p 232
29/09/2023 4,500.00p 4,697.80p 4,460.00p 4,510.00p 336
28/09/2023 4,500.00p 4,696.80p 4,500.00p 4,550.00p 41
27/09/2023 4,720.00p 4,720.00p 4,380.00p 4,560.00p 1453
26/09/2023 4,760.00p 4,760.00p 4,732.80p 4,760.00p 71
25/09/2023 4,760.00p 4,860.80p 4,760.00p 4,790.00p 406
22/09/2023 4,800.00p 4,877.60p 4,800.00p 4,830.00p 260
21/09/2023 4,800.00p 4,951.20p 4,800.00p 4,820.00p 200
20/09/2023 4,900.00p 4,950.00p 4,840.00p 4,840.00p 100
19/09/2023 4,900.00p 5,026.00p 4,800.00p 4,800.00p 414
18/09/2023 4,760.00p 4,840.00p 4,760.00p 4,840.00p 104
15/09/2023 4,980.00p 4,980.00p 4,800.00p 4,830.00p 767
14/09/2023 4,820.00p 4,870.00p 4,729.60p 4,870.00p 612
13/09/2023 5,100.00p 5,035.00p 4,960.00p 5,035.00p 12
12/09/2023 5,100.00p 5,100.00p 5,068.00p 5,075.00p 916
11/09/2023 5,100.00p 5,068.00p 5,000.00p 5,000.00p 22
08/09/2023 5,100.00p 5,100.00p 5,020.00p 5,020.00p 135
07/09/2023 4,900.00p 5,010.00p 4,948.80p 5,010.00p 99
06/09/2023 4,900.00p 4,988.00p 4,840.00p 4,960.00p 7181
05/09/2023 5,000.00p 5,000.00p 4,960.00p 4,960.00p 1399
04/09/2023 5,200.00p 5,075.00p 5,001.50p 5,075.00p 135
01/09/2023 5,200.00p 5,563.08p 5,200.00p 5,200.00p 1151
31/08/2023 5,400.00p 5,475.00p 5,400.00p 5,475.00p 272
30/08/2023 5,450.00p 5,525.00p 5,525.00p 5,525.00p 0
29/08/2023 5,450.00p 5,525.00p 5,450.00p 5,525.00p 0
25/08/2023 5,450.00p 5,450.00p 5,416.00p 5,450.00p 2
24/08/2023 5,450.00p 5,525.00p 5,525.00p 5,525.00p 0
23/08/2023 5,450.00p 5,525.00p 5,525.00p 5,525.00p 0
22/08/2023 5,450.00p 5,525.00p 5,400.00p 5,525.00p 125
21/08/2023 5,400.00p 5,550.00p 5,525.00p 5,550.00p 0
18/08/2023 5,400.00p 5,622.50p 5,400.00p 5,525.00p 217
17/08/2023 5,650.00p 5,525.00p 5,525.00p 5,525.00p 0
16/08/2023 5,650.00p 5,622.50p 5,440.00p 5,525.00p 90
15/08/2023 5,650.00p 5,525.00p 5,440.00p 5,525.00p 112
14/08/2023 5,650.00p 5,650.00p 5,525.00p 5,525.00p 100
11/08/2023 5,400.00p 5,622.50p 5,525.00p 5,525.00p 2
10/08/2023 5,400.00p 5,575.00p 5,400.00p 5,575.00p 60
09/08/2023 5,600.00p 5,600.00p 5,424.00p 5,475.00p 112
08/08/2023 5,600.00p 5,624.00p 5,456.00p 5,600.00p 118
07/08/2023 5,550.00p 5,560.00p 5,547.00p 5,550.00p 701
04/08/2023 5,500.00p 5,650.00p 5,575.00p 5,650.00p 0
03/08/2023 5,500.00p 5,575.00p 5,350.00p 5,575.00p 4300
02/08/2023 5,650.00p 5,650.00p 5,550.00p 5,625.00p 1100
01/08/2023 5,700.00p 5,710.00p 5,570.00p 5,675.00p 17
31/07/2023 5,700.00p 5,700.00p 5,575.00p 5,575.00p 100
28/07/2023 5,500.00p 5,811.50p 5,724.00p 5,750.00p 56
27/07/2023 5,500.00p 5,850.00p 5,500.00p 5,650.00p 614
26/07/2023 5,550.00p 5,832.50p 5,500.00p 5,675.00p 206
25/07/2023 5,600.00p 5,740.00p 5,550.00p 5,700.00p 1406
24/07/2023 5,500.00p 5,700.00p 5,556.00p 5,700.00p 12
21/07/2023 5,500.00p 5,650.00p 5,600.00p 5,650.00p 0
20/07/2023 5,500.00p 5,600.00p 5,500.00p 5,600.00p 798
19/07/2023 5,500.00p 5,590.00p 5,500.00p 5,550.00p 205
18/07/2023 5,650.00p 5,675.00p 5,675.00p 5,675.00p 0
17/07/2023 5,650.00p 5,675.00p 5,650.00p 5,675.00p 224
14/07/2023 5,700.00p 5,700.00p 5,600.00p 5,600.00p 306
13/07/2023 5,600.00p 5,800.00p 5,675.00p 5,800.00p 0
12/07/2023 5,600.00p 5,775.00p 5,675.00p 5,675.00p 0
11/07/2023 5,600.00p 5,825.00p 5,600.00p 5,775.00p 86
10/07/2023 5,700.00p 5,700.00p 5,602.50p 5,700.00p 544
07/07/2023 5,700.00p 5,800.00p 5,700.00p 5,800.00p 260
06/07/2023 5,550.00p 5,600.00p 5,480.00p 5,600.00p 100
05/07/2023 5,550.00p 5,600.00p 5,600.00p 5,600.00p 0
04/07/2023 5,550.00p 5,600.00p 5,600.00p 5,600.00p 0
03/07/2023 5,550.00p 5,600.00p 5,465.00p 5,600.00p 346
30/06/2023 5,750.00p 5,795.00p 5,555.00p 5,675.00p 68
29/06/2023 5,750.00p 5,650.00p 5,500.00p 5,650.00p 200
28/06/2023 5,750.00p 5,800.00p 5,403.50p 5,800.00p 128
27/06/2023 5,400.00p 5,650.00p 5,400.00p 5,400.00p 124
26/06/2023 5,400.00p 5,417.50p 5,400.00p 5,400.00p 11
23/06/2023 5,800.00p 5,800.00p 5,400.00p 5,400.00p 600
22/06/2023 5,850.00p 5,900.00p 5,850.00p 5,900.00p 180
21/06/2023 5,850.00p 5,850.00p 5,850.00p 5,850.00p 14
20/06/2023 5,800.00p 5,800.00p 5,800.00p 5,800.00p 2
19/06/2023 5,800.00p 5,950.00p 5,800.00p 5,950.00p 16
16/06/2023 5,850.00p 6,100.00p 5,850.00p 6,100.00p 99
15/06/2023 6,000.00p 6,178.00p 5,900.00p 6,100.00p 343
14/06/2023 6,050.00p 6,250.00p 6,000.00p 6,125.00p 498
13/06/2023 6,300.00p 6,300.00p 6,014.82p 6,050.00p 532
12/06/2023 6,050.00p 6,200.00p 6,050.00p 6,050.00p 335
09/06/2023 6,050.00p 6,225.00p 6,050.00p 6,050.00p 75
08/06/2023 5,950.00p 6,250.00p 5,950.00p 6,000.00p 1929
07/06/2023 5,800.00p 6,075.00p 5,750.00p 6,075.00p 998
06/06/2023 4,900.00p 6,240.00p 4,900.00p 5,850.00p 4775
05/06/2023 4,800.00p 4,920.00p 4,800.00p 4,920.00p 202
02/06/2023 4,780.00p 4,850.00p 4,840.00p 4,850.00p 0
01/06/2023 4,780.00p 4,840.00p 4,780.00p 4,840.00p 27
31/05/2023 4,780.00p 4,850.00p 4,780.00p 4,850.00p 32
30/05/2023 4,880.00p 4,900.00p 4,880.00p 4,890.00p 452
26/05/2023 4,840.00p 4,850.00p 4,781.20p 4,850.00p 125
25/05/2023 4,840.00p 4,900.00p 4,840.00p 4,840.00p 1
24/05/2023 4,840.00p 4,830.00p 4,830.00p 4,830.00p 0
23/05/2023 4,840.00p 4,870.00p 4,830.00p 4,830.00p 0
22/05/2023 4,840.00p 4,870.00p 4,840.00p 4,870.00p 20
19/05/2023 4,860.00p 4,918.80p 4,810.00p 4,810.00p 503
18/05/2023 4,860.00p 4,880.00p 4,880.00p 4,880.00p 0
17/05/2023 4,860.00p 4,880.00p 4,880.00p 4,880.00p 0
16/05/2023 4,860.00p 4,880.00p 4,860.40p 4,880.00p 62
15/05/2023 4,860.00p 4,880.00p 4,820.00p 4,880.00p 21
12/05/2023 4,860.00p 4,880.00p 4,860.00p 4,880.00p 28
11/05/2023 4,860.00p 4,860.00p 4,810.00p 4,810.00p 3
10/05/2023 4,740.00p 4,858.80p 4,740.00p 4,820.00p 29
09/05/2023 4,800.00p 4,780.00p 4,701.60p 4,780.00p 74
05/05/2023 4,800.00p 4,858.40p 4,780.00p 4,780.00p 25
04/05/2023 4,800.00p 4,800.00p 4,740.00p 4,740.00p 463
03/05/2023 4,880.00p 4,879.16p 4,800.80p 4,840.00p 25
02/05/2023 4,880.00p 4,880.00p 4,831.00p 4,840.00p 8
28/04/2023 4,800.00p 4,958.32p 4,831.00p 4,880.00p 74
27/04/2023 4,800.00p 4,880.00p 4,800.00p 4,880.00p 2
26/04/2023 4,800.00p 4,880.00p 4,880.00p 4,880.00p 0
25/04/2023 4,800.00p 4,880.00p 4,800.00p 4,880.00p 36
24/04/2023 4,800.00p 4,880.00p 4,800.00p 4,880.00p 20
21/04/2023 4,800.00p 4,880.00p 4,831.00p 4,880.00p 201
20/04/2023 4,800.00p 4,920.00p 4,910.00p 4,910.00p 0
19/04/2023 4,800.00p 4,920.00p 4,800.00p 4,920.00p 84
18/04/2023 4,800.00p 4,880.00p 4,800.00p 4,880.00p 100
17/04/2023 4,900.00p 4,900.00p 4,880.00p 4,880.00p 140
14/04/2023 4,820.00p 4,978.20p 4,820.00p 4,860.00p 120
13/04/2023 4,940.00p 4,958.40p 4,800.00p 4,880.00p 214
12/04/2023 4,900.00p 4,940.00p 4,940.00p 4,940.00p 0
11/04/2023 4,900.00p 4,979.20p 4,904.00p 4,940.00p 21
06/04/2023 4,900.00p 4,979.20p 4,900.00p 4,940.00p 35
05/04/2023 5,000.00p 4,890.00p 4,890.00p 4,890.00p 0
04/04/2023 5,000.00p 5,000.00p 4,800.00p 4,890.00p 862
03/04/2023 4,940.00p 4,995.00p 4,950.00p 4,950.00p 1
31/03/2023 4,940.00p 4,970.00p 4,940.00p 4,970.00p 22
30/03/2023 4,940.00p 4,970.00p 4,940.00p 4,970.00p 132
29/03/2023 5,050.00p 5,020.00p 4,941.60p 5,020.00p 28
28/03/2023 5,050.00p 5,000.00p 4,905.00p 5,000.00p 72
27/03/2023 5,050.00p 5,050.50p 5,000.00p 5,000.00p 65
24/03/2023 4,980.00p 5,050.00p 4,902.00p 5,050.00p 31
23/03/2023 4,980.00p 5,030.00p 4,860.00p 5,000.00p 383
22/03/2023 4,860.00p 4,970.00p 4,860.00p 4,920.00p 169
21/03/2023 4,860.00p 4,920.00p 4,860.00p 4,920.00p 36
20/03/2023 4,820.00p 4,880.00p 4,820.00p 4,880.00p 75
17/03/2023 4,880.00p 4,860.00p 4,860.00p 4,860.00p 0
16/03/2023 4,880.00p 4,880.00p 4,820.84p 4,860.00p 98
15/03/2023 5,000.00p 4,900.00p 4,860.00p 4,860.00p 0
14/03/2023 5,000.00p 5,000.00p 4,800.00p 4,900.00p 412
13/03/2023 5,050.00p 5,097.50p 5,047.38p 5,075.00p 420
10/03/2023 4,800.00p 5,050.00p 4,800.00p 4,925.00p 676
09/03/2023 4,820.00p 4,860.00p 4,800.00p 4,830.00p 538
08/03/2023 4,960.00p 5,147.70p 4,860.00p 4,860.00p 858
07/03/2023 4,820.00p 4,850.00p 4,800.00p 4,850.00p 848
06/03/2023 4,820.00p 4,839.20p 4,808.80p 4,820.00p 51
03/03/2023 4,800.00p 4,800.00p 4,540.00p 4,780.00p 1058
02/03/2023 4,880.00p 4,860.00p 4,837.60p 4,860.00p 40
01/03/2023 4,880.00p 4,850.00p 4,822.00p 4,850.00p 80
28/02/2023 4,880.00p 4,900.00p 4,850.00p 4,850.00p 110
27/02/2023 4,800.00p 4,850.00p 4,800.00p 4,840.00p 190
24/02/2023 4,880.00p 4,862.40p 4,840.00p 4,840.00p 2
23/02/2023 4,880.00p 4,876.00p 4,840.00p 4,840.00p 6
22/02/2023 4,880.00p 4,880.00p 4,840.00p 4,840.00p 100
21/02/2023 4,880.00p 4,840.00p 4,817.60p 4,840.00p 132
20/02/2023 4,880.00p 4,830.00p 4,828.80p 4,830.00p 50
17/02/2023 4,880.00p 4,866.80p 4,850.00p 4,850.00p 100
16/02/2023 4,880.00p 4,880.00p 4,800.00p 4,840.00p 350
15/02/2023 4,840.00p 4,840.00p 4,800.00p 4,800.00p 333
14/02/2023 4,840.00p 4,840.00p 4,777.60p 4,820.00p 341
13/02/2023 4,800.00p 4,880.00p 4,800.00p 4,840.00p 169
10/02/2023 4,800.00p 4,880.00p 4,800.00p 4,850.00p 435
09/02/2023 4,800.00p 4,840.00p 4,780.00p 4,840.00p 940
08/02/2023 4,800.00p 4,800.00p 4,800.00p 4,800.00p 620
07/02/2023 4,760.00p 4,810.00p 4,786.40p 4,810.00p 52
06/02/2023 4,760.00p 4,810.00p 4,740.00p 4,810.00p 120
03/02/2023 4,800.00p 4,810.00p 4,760.00p 4,810.00p 470
02/02/2023 4,820.00p 4,830.00p 4,802.00p 4,830.00p 12
01/02/2023 4,820.00p 4,880.00p 4,760.00p 4,820.00p 200
31/01/2023 4,800.00p 4,810.00p 4,730.00p 4,810.00p 0
30/01/2023 4,800.00p 4,880.00p 4,730.00p 4,730.00p 988
27/01/2023 4,840.00p 4,934.40p 4,840.00p 4,920.00p 302
26/01/2023 5,100.00p 5,100.00p 4,880.00p 4,930.00p 506
25/01/2023 5,100.00p 5,100.00p 4,920.00p 4,950.00p 512
24/01/2023 4,900.00p 5,070.00p 4,900.00p 5,010.00p 202
23/01/2023 4,900.00p 4,960.00p 4,900.00p 4,910.00p 200
20/01/2023 4,700.00p 4,850.00p 4,700.00p 4,850.00p 418
19/01/2023 4,800.00p 4,800.00p 4,700.00p 4,750.00p 437
18/01/2023 4,760.00p 4,870.00p 4,680.00p 4,710.00p 3630
17/01/2023 4,740.00p 4,790.00p 4,700.00p 4,780.00p 530
16/01/2023 4,740.00p 4,800.00p 4,680.00p 4,750.00p 648
13/01/2023 4,800.00p 4,735.60p 4,724.00p 4,730.00p 154
12/01/2023 4,800.00p 4,800.00p 4,730.00p 4,730.00p 465
11/01/2023 4,760.00p 4,770.00p 4,740.00p 4,770.00p 344
10/01/2023 4,820.00p 4,837.60p 4,740.00p 4,760.00p 516
09/01/2023 4,820.00p 4,890.00p 4,820.00p 4,890.00p 19
06/01/2023 4,900.00p 4,900.00p 4,840.00p 4,890.00p 355
05/01/2023 4,960.00p 5,000.00p 4,960.00p 4,985.00p 175
04/01/2023 4,900.00p 5,000.00p 4,820.00p 4,890.00p 477
03/01/2023 4,800.00p 4,840.00p 4,760.00p 4,830.00p 297
30/12/2022 4,720.00p 4,770.00p 4,760.00p 4,760.00p 0
29/12/2022 4,720.00p 4,770.00p 4,720.00p 4,770.00p 70
28/12/2022 4,780.00p 4,814.00p 4,740.00p 4,750.00p 1485
23/12/2022 4,900.00p 4,900.00p 4,830.00p 4,830.00p 60
22/12/2022 4,780.00p 4,820.00p 4,781.60p 4,820.00p 40
21/12/2022 4,780.00p 4,800.00p 4,770.00p 4,770.00p 200
20/12/2022 4,720.00p 4,760.00p 4,719.37p 4,740.00p 115
19/12/2022 4,400.00p 4,720.00p 4,400.00p 4,720.00p 2558

*Close Price adjusted for both dividends and splits