Camellia (CAM) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
16/12/2022 4,400.00p 4,500.00p 4,396.00p 4,500.00p 603
15/12/2022 4,400.00p 4,400.00p 4,360.00p 4,380.00p 173
14/12/2022 4,400.00p 4,400.00p 4,360.00p 4,380.00p 319
13/12/2022 4,560.00p 4,560.00p 4,400.00p 4,450.00p 476
12/12/2022 4,420.00p 4,490.00p 4,400.00p 4,490.00p 2725
09/12/2022 4,520.00p 4,550.00p 4,450.00p 4,450.00p 730
08/12/2022 4,520.00p 4,520.00p 4,450.00p 4,450.00p 200
07/12/2022 4,320.00p 4,580.00p 4,300.00p 4,430.00p 1821
06/12/2022 4,500.00p 4,500.00p 4,500.00p 4,500.00p 122
05/12/2022 4,540.00p 4,550.00p 4,520.00p 4,550.00p 300
02/12/2022 4,460.00p 4,536.00p 4,520.00p 4,520.00p 38
01/12/2022 4,460.00p 4,509.00p 4,480.00p 4,480.00p 2
30/11/2022 4,460.00p 4,500.00p 4,460.00p 4,500.00p 369
29/11/2022 4,500.00p 4,500.00p 4,448.89p 4,480.00p 363
28/11/2022 4,420.00p 4,510.00p 4,420.00p 4,440.00p 206
25/11/2022 4,600.00p 4,600.00p 4,400.00p 4,400.00p 781
24/11/2022 4,500.00p 4,600.00p 4,480.00p 4,540.00p 942
23/11/2022 4,600.00p 4,600.00p 4,415.00p 4,500.00p 2107
22/11/2022 4,800.00p 4,800.00p 4,300.00p 4,500.00p 1431
21/11/2022 4,800.00p 4,800.00p 4,750.00p 4,750.00p 103
18/11/2022 4,680.00p 4,774.00p 4,680.00p 4,750.00p 429
17/11/2022 4,820.00p 4,820.00p 4,690.00p 4,690.00p 1067
16/11/2022 4,900.00p 4,910.00p 4,900.00p 4,910.00p 400
15/11/2022 4,900.00p 4,860.00p 4,860.00p 4,860.00p 0
14/11/2022 4,900.00p 4,900.00p 4,810.50p 4,860.00p 488
11/11/2022 4,800.00p 4,900.00p 4,800.00p 4,850.00p 1067
10/11/2022 4,940.00p 4,900.00p 4,860.00p 4,860.00p 0
09/11/2022 4,940.00p 4,940.00p 4,800.00p 4,900.00p 800
08/11/2022 4,900.00p 4,950.00p 4,900.00p 4,950.00p 106
07/11/2022 4,880.00p 4,880.00p 4,840.60p 4,850.00p 324
04/11/2022 4,780.00p 4,829.00p 4,780.00p 4,810.00p 359
03/11/2022 4,820.00p 4,880.00p 4,820.00p 4,880.00p 436
02/11/2022 4,920.00p 4,920.00p 4,840.00p 4,840.00p 43
01/11/2022 4,840.00p 4,920.00p 4,720.00p 4,830.00p 535
31/10/2022 4,780.00p 4,890.00p 4,830.00p 4,890.00p 0
28/10/2022 4,780.00p 4,830.00p 4,760.00p 4,830.00p 200
27/10/2022 4,800.00p 4,850.00p 4,800.00p 4,850.00p 156
26/10/2022 4,960.00p 4,960.00p 4,880.00p 4,880.00p 9
25/10/2022 4,900.00p 4,980.00p 4,860.00p 4,910.00p 767
24/10/2022 5,000.00p 5,000.00p 4,800.00p 4,930.00p 578
21/10/2022 5,000.00p 5,050.00p 5,000.00p 5,025.00p 139
20/10/2022 4,940.00p 4,950.00p 4,920.00p 4,950.00p 0
19/10/2022 4,940.00p 5,047.20p 4,920.00p 4,920.00p 135
18/10/2022 4,920.00p 4,975.00p 4,860.00p 4,975.00p 0
17/10/2022 4,920.00p 4,920.00p 4,860.00p 4,860.00p 70
14/10/2022 4,800.00p 5,100.00p 4,800.00p 5,000.00p 285
13/10/2022 5,100.00p 5,100.00p 4,900.00p 4,950.00p 603
12/10/2022 5,250.00p 5,265.00p 5,122.00p 5,200.00p 231
11/10/2022 5,300.00p 5,325.00p 5,250.00p 5,325.00p 323
10/10/2022 5,600.00p 5,496.00p 5,450.00p 5,450.00p 3
07/10/2022 5,600.00p 5,600.00p 5,310.49p 5,400.00p 145
06/10/2022 5,350.00p 5,475.00p 5,350.00p 5,475.00p 75
05/10/2022 5,350.00p 5,475.00p 5,475.00p 5,475.00p 0
04/10/2022 5,350.00p 5,600.00p 5,475.00p 5,475.00p 0
03/10/2022 5,350.00p 5,600.00p 5,300.00p 5,600.00p 245
30/09/2022 5,250.00p 5,500.00p 5,010.00p 5,500.00p 758
29/09/2022 5,100.00p 5,125.00p 5,000.00p 5,125.00p 70
28/09/2022 5,050.00p 5,158.00p 4,931.50p 5,150.00p 627
27/09/2022 5,150.00p 5,125.00p 5,125.00p 5,125.00p 0
26/09/2022 5,150.00p 5,150.00p 5,099.50p 5,125.00p 21
23/09/2022 5,200.00p 5,265.00p 5,020.00p 5,100.00p 1102
22/09/2022 5,200.00p 5,100.00p 4,800.00p 5,100.00p 2429
21/09/2022 5,200.00p 5,200.00p 4,990.00p 5,100.00p 1094
20/09/2022 5,300.00p 5,300.00p 5,175.00p 5,175.00p 391
16/09/2022 5,400.00p 5,400.00p 5,250.00p 5,250.00p 456
15/09/2022 5,400.00p 5,425.00p 5,375.00p 5,425.00p 0
14/09/2022 5,400.00p 5,450.00p 5,250.00p 5,375.00p 456
13/09/2022 5,400.00p 5,450.00p 5,400.00p 5,450.00p 230
12/09/2022 5,450.00p 5,500.00p 5,450.00p 5,450.00p 465
09/09/2022 5,400.00p 5,450.00p 5,350.00p 5,400.00p 373
08/09/2022 5,500.00p 5,570.00p 5,400.00p 5,500.00p 892
07/09/2022 5,500.00p 5,400.00p 5,366.00p 5,400.00p 32
06/09/2022 5,500.00p 5,426.00p 5,375.00p 5,375.00p 1
05/09/2022 5,500.00p 5,400.00p 5,375.00p 5,375.00p 0
02/09/2022 5,500.00p 5,500.00p 5,300.00p 5,400.00p 917
01/09/2022 5,700.00p 5,700.00p 5,204.00p 5,400.00p 1443
31/08/2022 5,850.00p 6,040.00p 5,700.00p 5,825.00p 738
30/08/2022 6,050.00p 5,975.00p 5,800.00p 5,975.00p 95
26/08/2022 6,050.00p 6,100.00p 5,900.00p 5,975.00p 1130
25/08/2022 6,000.00p 6,000.00p 5,975.00p 6,000.00p 0
24/08/2022 6,000.00p 6,050.00p 5,900.00p 5,975.00p 307
23/08/2022 6,100.00p 6,125.00p 6,100.00p 6,100.00p 0
22/08/2022 6,100.00p 6,125.00p 6,098.13p 6,125.00p 62
19/08/2022 6,000.00p 6,075.00p 6,075.00p 6,075.00p 0
18/08/2022 6,000.00p 6,075.00p 6,075.00p 6,075.00p 0
17/08/2022 6,000.00p 6,075.00p 6,000.00p 6,075.00p 66
16/08/2022 6,100.00p 6,100.00p 6,000.00p 6,000.00p 1818
15/08/2022 6,150.00p 6,300.00p 6,102.50p 6,225.00p 204
12/08/2022 6,350.00p 6,350.00p 6,200.00p 6,275.00p 109
11/08/2022 6,100.00p 6,250.00p 6,100.00p 6,225.00p 478
10/08/2022 6,050.00p 6,225.00p 6,050.00p 6,225.00p 516
09/08/2022 6,100.00p 6,250.00p 6,100.00p 6,125.00p 568
08/08/2022 6,050.00p 6,200.00p 6,050.00p 6,150.00p 3040
05/08/2022 6,200.00p 6,200.00p 6,100.00p 6,150.00p 739
04/08/2022 6,100.00p 6,400.00p 6,050.00p 6,125.00p 6587
03/08/2022 6,150.00p 6,150.00p 6,150.00p 6,150.00p 600
02/08/2022 6,150.00p 6,400.00p 6,150.00p 6,300.00p 177
01/08/2022 6,400.00p 6,400.00p 6,300.00p 6,300.00p 100
29/07/2022 6,100.00p 6,400.00p 6,275.00p 6,275.00p 3
28/07/2022 6,100.00p 6,396.50p 6,000.00p 6,250.00p 470
27/07/2022 6,100.00p 6,175.00p 6,100.00p 6,175.00p 77
26/07/2022 6,200.00p 6,201.00p 6,150.00p 6,175.00p 195
25/07/2022 6,150.00p 6,225.00p 6,150.00p 6,225.00p 50
22/07/2022 6,150.00p 6,225.00p 6,165.75p 6,225.00p 45
21/07/2022 6,150.00p 6,300.00p 6,100.00p 6,200.00p 154
20/07/2022 6,200.00p 6,225.00p 6,225.00p 6,225.00p 0
19/07/2022 6,200.00p 6,225.00p 6,199.00p 6,225.00p 903
18/07/2022 6,200.00p 6,150.00p 6,110.00p 6,150.00p 34
15/07/2022 6,200.00p 6,200.00p 6,150.00p 6,150.00p 50
14/07/2022 6,200.00p 6,200.00p 6,120.00p 6,200.00p 165
13/07/2022 6,200.00p 6,300.00p 6,110.00p 6,250.00p 1037
12/07/2022 6,100.00p 6,225.00p 6,175.00p 6,175.00p 0
11/07/2022 6,100.00p 6,298.00p 6,100.00p 6,225.00p 60
08/07/2022 6,300.00p 6,175.00p 6,150.00p 6,175.00p 0
07/07/2022 6,300.00p 6,300.00p 6,150.00p 6,150.00p 300
06/07/2022 6,300.00p 6,300.00p 6,200.00p 6,200.00p 66
05/07/2022 6,250.00p 6,250.00p 6,097.13p 6,200.00p 301
04/07/2022 6,100.00p 6,203.84p 6,007.50p 6,200.00p 450
01/07/2022 6,050.00p 6,100.00p 6,000.00p 6,050.00p 385
30/06/2022 6,050.00p 6,250.00p 5,939.00p 6,150.00p 1134
29/06/2022 6,450.00p 6,450.00p 6,288.67p 6,325.00p 383
28/06/2022 6,400.00p 6,389.00p 6,265.75p 6,350.00p 120
27/06/2022 6,400.00p 6,400.00p 6,300.00p 6,325.00p 160
24/06/2022 6,600.00p 6,450.00p 6,450.00p 6,450.00p 0
23/06/2022 6,600.00p 6,600.00p 6,400.00p 6,450.00p 295
22/06/2022 6,500.00p 6,660.00p 6,300.00p 6,600.00p 1099
21/06/2022 6,450.00p 6,590.00p 6,400.00p 6,475.00p 100
20/06/2022 6,450.00p 6,583.50p 6,300.00p 6,325.00p 330
17/06/2022 6,500.00p 6,678.00p 6,500.00p 6,525.00p 69
16/06/2022 6,500.00p 6,600.00p 6,410.50p 6,600.00p 691
15/06/2022 6,650.00p 6,550.00p 6,505.00p 6,550.00p 7
14/06/2022 6,650.00p 6,790.00p 6,550.00p 6,575.00p 920
13/06/2022 6,700.00p 6,700.00p 6,600.00p 6,650.00p 671
10/06/2022 6,450.00p 6,960.00p 6,450.00p 6,675.00p 2063
09/06/2022 6,400.00p 6,575.00p 6,320.00p 6,500.00p 2948
08/06/2022 6,250.00p 6,250.00p 6,250.00p 6,250.00p 93
07/06/2022 6,200.00p 6,400.00p 6,200.00p 6,325.00p 363
06/06/2022 6,100.00p 6,300.00p 6,100.00p 6,225.00p 702
01/06/2022 6,250.00p 6,781.10p 6,000.00p 6,000.00p 3345
31/05/2022 6,000.00p 6,044.50p 5,900.00p 6,025.00p 3845
30/05/2022 6,000.00p 6,000.00p 5,950.00p 5,950.00p 733
27/05/2022 6,000.00p 5,994.00p 5,950.00p 5,950.00p 9
26/05/2022 6,000.00p 5,950.00p 5,925.00p 5,950.00p 0
25/05/2022 6,000.00p 6,050.00p 5,800.00p 5,925.00p 1312
24/05/2022 6,050.00p 6,100.00p 6,050.00p 6,050.00p 542
23/05/2022 6,050.00p 6,083.50p 6,025.00p 6,025.00p 371
20/05/2022 6,100.00p 6,100.00p 6,000.00p 6,025.00p 94
19/05/2022 6,000.00p 6,050.00p 6,010.50p 6,050.00p 44
18/05/2022 6,000.00p 6,141.00p 6,000.00p 6,050.00p 276
17/05/2022 6,100.00p 6,199.06p 6,000.00p 6,100.00p 1104
16/05/2022 6,100.00p 6,100.00p 5,950.00p 6,000.00p 360
13/05/2022 6,050.00p 6,100.00p 6,050.00p 6,050.00p 216
12/05/2022 6,150.00p 6,150.00p 6,050.00p 6,050.00p 372
11/05/2022 6,100.00p 6,228.63p 6,050.00p 6,125.00p 733
10/05/2022 6,300.00p 6,300.00p 6,050.00p 6,100.00p 719
09/05/2022 6,050.00p 6,350.00p 5,970.00p 6,125.00p 1628
06/05/2022 6,000.00p 6,206.87p 5,968.66p 6,050.00p 4683
05/05/2022 5,950.00p 5,955.50p 5,850.00p 5,900.00p 232
04/05/2022 6,050.00p 6,000.00p 5,810.00p 5,900.00p 2302
03/05/2022 6,050.00p 6,050.00p 5,800.00p 5,850.00p 1057
29/04/2022 5,900.00p 6,025.00p 5,900.00p 6,025.00p 1416
28/04/2022 6,050.00p 6,050.00p 5,975.00p 5,975.00p 427
27/04/2022 5,850.00p 6,050.00p 5,850.00p 5,975.00p 185
26/04/2022 5,850.00p 6,040.00p 5,850.00p 5,950.00p 250
25/04/2022 6,000.00p 6,005.00p 5,950.00p 5,950.00p 608
22/04/2022 6,100.00p 6,100.00p 6,050.00p 6,050.00p 3020
21/04/2022 6,100.00p 6,150.00p 6,005.00p 6,050.00p 615
20/04/2022 6,100.00p 6,090.00p 6,005.00p 6,050.00p 383
19/04/2022 6,100.00p 6,200.00p 6,050.00p 6,050.00p 241
14/04/2022 6,050.00p 6,100.00p 5,950.00p 6,025.00p 5096
13/04/2022 6,000.00p 6,050.00p 5,900.00p 6,000.00p 840
12/04/2022 5,950.00p 5,975.00p 5,943.06p 5,975.00p 648
11/04/2022 6,000.00p 6,050.00p 5,950.00p 5,975.00p 3762
08/04/2022 6,000.00p 6,050.00p 6,000.00p 6,000.00p 3019
07/04/2022 6,050.00p 6,027.50p 5,955.00p 6,000.00p 124
06/04/2022 6,050.00p 6,050.00p 5,951.00p 6,000.00p 1658
05/04/2022 6,100.00p 6,100.00p 5,990.00p 6,000.00p 2112
04/04/2022 5,950.00p 6,077.50p 5,900.00p 6,000.00p 765
01/04/2022 6,000.00p 6,025.00p 5,957.50p 6,025.00p 998
31/03/2022 6,000.00p 6,025.00p 5,927.97p 6,025.00p 501
30/03/2022 6,100.00p 6,100.00p 6,000.00p 6,050.00p 335
29/03/2022 5,950.00p 6,150.00p 6,050.00p 6,150.00p 1050
28/03/2022 5,950.00p 6,082.00p 5,950.00p 6,050.00p 208
25/03/2022 6,000.00p 6,025.00p 6,025.00p 6,025.00p 0
24/03/2022 6,000.00p 6,085.00p 5,950.00p 6,025.00p 768
23/03/2022 5,950.00p 6,000.00p 5,950.00p 5,975.00p 696
22/03/2022 6,000.00p 6,100.00p 6,000.00p 6,000.00p 1315
21/03/2022 6,000.00p 6,100.00p 6,000.00p 6,025.00p 1134
18/03/2022 6,050.00p 6,050.00p 6,000.00p 6,000.00p 1282
17/03/2022 6,100.00p 6,100.00p 6,050.00p 6,050.00p 1462
16/03/2022 6,150.00p 6,150.00p 6,139.50p 6,150.00p 122
15/03/2022 6,150.00p 6,150.00p 6,070.00p 6,150.00p 238
14/03/2022 6,300.00p 6,310.00p 6,075.00p 6,075.00p 2095
11/03/2022 6,200.00p 6,300.00p 6,200.00p 6,250.00p 815
10/03/2022 6,250.00p 6,189.50p 6,155.00p 6,175.00p 56
09/03/2022 6,250.00p 6,250.00p 6,200.00p 6,200.00p 691
08/03/2022 6,200.00p 6,292.50p 6,175.00p 6,175.00p 565
07/03/2022 6,150.00p 6,150.00p 6,100.00p 6,150.00p 465
04/03/2022 6,200.00p 6,229.00p 6,020.00p 6,175.00p 45
03/03/2022 6,200.00p 6,250.00p 6,200.00p 6,200.00p 1684

*Close Price adjusted for both dividends and splits